Date,Open,High,Low,Close,Volume
1995-01-12,2.2030496937265407,2.2030496937265407,2.186330801412319,2.2030496937265407,16000.0
1995-01-13,2.186330725212272,2.186330725212272,2.15417880278268,2.15417880278268,76600.0
1995-01-16,2.1387463923200816,2.1387463923200816,2.1387463923200816,2.1387463923200816,2200.0
1995-01-17,2.122026041977847,2.122026041977847,2.122026041977847,2.122026041977847,2200.0
1995-01-18,2.0898736402236566,2.106592521413645,2.0898736402236566,2.106592521413645,13000.0
1995-01-19,2.0898744758537866,2.0898744758537866,2.0255706458275164,2.0255706458275164,21200.0
1995-01-20,2.025569801296806,2.04228880485088,1.9934178996889207,2.0101369032429943,10000.0
1995-01-23,2.025569801296806,2.025569801296806,1.9612659980810356,2.0101369032429943,24600.0
1995-01-24,1.9934183887333967,2.074441092730736,1.9934183887333967,2.074441092730736,12600.0
1995-01-25,2.074441629906677,2.074441629906677,2.057722740571388,2.057722740571388,6600.0
1995-01-26,2.0744405838089945,2.0744405838089945,2.0101369032429943,2.0101369032429943,27200.0
1995-01-27,2.0101369032429943,2.0101369032429943,1.9934178996889207,2.0101369032429943,185600.0
1995-01-30,1.9934177314205448,2.0101367335633333,1.9458329357755737,1.9458329357755737,13600.0
1995-01-31,1.945833100027222,2.0101369032429943,1.945833100027222,2.0101369032429943,30800.0
1995-02-01,1.9934192681000915,2.010138283131172,1.961267344421057,1.961267344421057,55600.0
1995-02-02,1.9612664933431616,1.9612664933431616,1.9136816816652704,1.929114583616224,22200.0
1995-02-03,1.945834438910493,1.993419271314204,1.945834438910493,1.9779863626413676,20400.0
1995-02-06,1.993419271314204,2.010138286372241,1.96126734758333,1.9779863626413676,32400.0
1995-02-07,1.9779858263260548,2.0255706458275164,1.9779858263260548,2.0255706458275164,10000.0
1995-02-08,2.042289834735082,2.057722740571388,2.02557082274996,2.057722740571388,16600.0
1995-02-09,2.0577227922923598,2.0577227922923598,2.042289886068147,2.042289886068147,7000.0
1995-02-10,2.0577225608406517,2.0577225608406517,2.0255706458275164,2.0255706458275164,4800.0
1995-02-13,2.042289656352325,2.042289656352325,2.0255706458275164,2.0255706458275164,104400.0
1995-02-14,2.02556933519143,2.02556933519143,1.9934174409820424,1.9934174409820424,53600.0
1995-02-15,1.993418904928532,2.057722740571388,1.993418904928532,2.057722740571388,246400.0
1995-02-16,2.057721702904692,2.057721702904692,2.0101369032429943,2.0101369032429943,33000.0
1995-02-17,2.025569801296806,2.025569801296806,1.9934178996889207,2.0101369032429943,7800.0
1995-02-20,2.0101379674385798,2.042289886068147,1.9934189550332235,2.042289886068147,70000.0
1995-02-21,2.042288334898281,2.042288334898281,1.9934174409820424,1.9934174409820424,5800.0
1995-02-22,1.993418730814381,2.042289656352325,1.993418730814381,2.0255706458275164,12800.0
1995-02-23,2.042289834735082,2.057722740571388,2.042289834735082,2.057722740571388,126800.0
1995-02-24,2.057722740571388,2.074441629906677,2.057722740571388,2.057722740571388,56800.0
1995-02-27,2.0577227922923598,2.089874710921928,2.042289886068147,2.042289886068147,43600.0
1995-02-28,2.042289834735082,2.057722740571388,2.02557082274996,2.057722740571388,5400.0
1995-03-01,2.042289656352325,2.0577225608406517,2.0255706458275164,2.0255706458275164,28200.0
1995-03-02,1.9934189550332235,2.0577227922923598,1.9934189550332235,2.042289886068147,18200.0
1995-03-03,2.0101369032429943,2.04228880485088,2.0101369032429943,2.0101369032429943,31800.0
1995-03-06,2.04228880485088,2.04228880485088,1.9934178996889207,2.0101369032429943,21800.0
1995-03-07,2.042288334898281,2.042288334898281,1.9934174409820424,1.9934174409820424,6000.0
1995-03-08,1.9934189550332235,2.042289886068147,1.9934189550332235,2.042289886068147,8800.0
1995-03-09,2.0577227922923598,2.0577227922923598,2.042289886068147,2.042289886068147,45200.0
1995-03-10,2.0422888397488443,2.106592521413645,2.0422888397488443,2.106592521413645,7600.0
1995-03-13,2.0744406192563583,2.106592521413645,2.0744406192563583,2.106592521413645,6200.0
1995-03-14,2.0898736402236566,2.106592521413645,2.0898736402236566,2.106592521413645,26600.0
1995-03-15,2.1065930173770915,2.122026041977847,2.0898741322509102,2.122026041977847,14400.0
1995-03-16,2.1387449271040286,2.1387449271040286,2.0898741322509102,2.122026041977847,379800.0
1995-03-17,2.106594460566443,2.1387463923200816,2.106594460566443,2.1387463923200816,6400.0
1995-03-20,2.138745772084607,2.15417880278268,2.138745772084607,2.15417880278268,49400.0
1995-03-21,2.15417880278268,2.15417880278268,2.138745772084607,2.15417880278268,51600.0
1995-03-22,2.138745772084607,2.15417880278268,2.1065938496550145,2.15417880278268,17200.0
1995-03-23,2.154178267365955,2.1708971549420286,2.1387452405037304,2.1708971549420286,428000.0
1995-03-24,2.186329970833038,2.235200768131593,2.170896945460033,2.218481882168818,113400.0
1995-03-27,2.2456145708212127,2.29342120579932,2.2456145708212127,2.2779162779451463,54600.0
1995-03-28,2.2779162779451463,2.2779162779451463,2.2456145708212127,2.2779162779451463,14200.0
1995-03-29,2.2779169838423523,2.2779169838423523,2.196516765099841,2.2288184822336627,421000.0
1995-03-30,2.228819084612628,2.2456158736271337,2.228819084612628,2.2456158736271337,52600.0
1995-03-31,2.2288184822336627,2.2288184822336627,2.213313549574709,2.2288184822336627,49200.0
1995-04-03,2.196517627247536,2.196517627247536,2.1642158974350725,2.1642158974350725,23000.0
1995-04-04,2.1642159039650823,2.196517633875009,2.1642159039650823,2.196517633875009,409200.0
1995-04-05,2.196517348252953,2.2133141371871985,2.181012411477596,2.2133141371871985,17800.0
1995-04-06,2.213314424993409,2.213314424993409,2.196517633875009,2.196517633875009,71800.0
1995-04-07,2.196517633875009,2.196517633875009,2.196517633875009,2.196517633875009,1400.0
1995-04-10,2.196517633875009,2.196517633875009,2.181012695083482,2.196517633875009,39400.0
1995-04-11,2.196517633875009,2.196517633875009,2.181012695083482,2.196517633875009,37800.0
1995-04-12,2.196516890248987,2.196516890248987,2.1810119567066213,2.1810119567066213,116800.0
1995-04-13,2.181012695083482,2.213314424993409,2.181012695083482,2.196517633875009,150000.0
1995-04-17,2.181012411477596,2.2456158628968006,2.181012411477596,2.2133141371871985,23000.0
1995-04-18,2.2456152667085307,2.2456152667085307,2.213313549574709,2.2288184822336627,17000.0
1995-04-19,2.196517348252953,2.228819073962556,2.196517348252953,2.2133141371871985,99600.0
1995-04-20,2.196517348252953,2.2133141371871985,2.196517348252953,2.2133141371871985,20400.0
1995-04-21,2.228819363784936,2.228819363784936,2.196517633875009,2.196517633875009,12400.0
1995-04-24,2.196517633875009,2.196517633875009,2.181012695083482,2.196517633875009,12800.0
1995-04-25,2.196517633875009,2.213314424993409,2.181012695083482,2.196517633875009,9600.0
1995-04-26,2.196517633875009,2.196517633875009,2.181012695083482,2.196517633875009,11000.0
1995-04-27,2.181012695083482,2.196517633875009,2.181012695083482,2.196517633875009,82200.0
1995-04-28,2.1810117731886685,2.1810117731886685,2.116408340676128,2.131913272913854,31600.0
1995-05-01,2.099611258155564,2.116408039786108,2.0841063281221763,2.116408039786108,9400.0
1995-05-02,2.099611258155564,2.131912969819496,2.099611258155564,2.116408039786108,16200.0
1995-05-03,2.131913272913854,2.131913272913854,2.116408340676128,2.131913272913854,12600.0
1995-05-04,2.131914174055156,2.196517633875009,2.116409235263629,2.196517633875009,648000.0
1995-05-05,2.1642158974350725,2.1642158974350725,2.1319141676226088,2.1642158974350725,17400.0
1995-05-08,2.148710965173555,2.196517633875009,2.131914174055156,2.196517633875009,628800.0
1995-05-09,2.228819084612628,2.2456158736271337,2.2133141477631826,2.2456158736271337,47800.0
1995-05-10,2.261120810476579,2.261120810476579,2.228819084612628,2.2456158736271337,736800.0
1995-05-11,2.2456158628968006,2.2456158628968006,2.2133141371871985,2.2133141371871985,68400.0
1995-05-12,2.213313549574709,2.2456152667085307,2.213313549574709,2.2288184822336627,67400.0
1995-05-15,2.261120199367484,2.261120199367484,2.2288184822336627,2.2288184822336627,519400.0
1995-05-16,2.228817225160861,2.2934206229916105,2.228817225160861,2.2934206229916105,41800.0
1995-05-17,2.293422411488637,2.325724135594111,2.277917475483267,2.325724135594111,115200.0
1995-05-18,2.325724135594111,2.325724135594111,2.293422411488637,2.325724135594111,24600.0
1995-05-19,2.3257248046964474,2.358026538095009,2.310219864230364,2.358026538095009,17200.0
1995-05-23,2.3748229103030005,2.471728093330929,2.358026120346248,2.454931303374176,112800.0
1995-05-24,2.4394263656549526,2.487233031050152,2.4394263656549526,2.454931303374176,477800.0
1995-05-25,2.471728093330929,2.471728093330929,2.4394263656549526,2.454931303374176,33400.0
1995-05-26,2.454931303374176,2.454931303374176,2.4394263656549526,2.454931303374176,647000.0
1995-05-29,2.454930357142824,2.487232072368388,2.454930357142824,2.471727140625404,25800.0
1995-05-30,2.471727219495104,2.48723215173283,2.4549304354765598,2.48723215173283,28600.0
1995-05-31,2.487232171657731,2.519533888172766,2.471727239295796,2.519533888172766,46800.0
1995-06-01,2.5195338679891006,2.5518355842453717,2.48723215173283,2.48723215173283,34800.0
1995-06-02,2.5040289357513745,2.5195338679891006,2.48723215173283,2.48723215173283,32200.0
1995-06-05,2.454930979881647,2.471727767625044,2.3748225973665584,2.3748225973665584,24600.0
1995-06-06,2.3748213782382157,2.4226280127919955,2.3425196714009884,2.4226280127919955,26600.0
1995-06-07,2.4226290618321378,2.4549307826565663,2.407124127401681,2.439425848226109,24600.0
1995-06-08,2.4394263656549526,2.454931303374176,2.4226295756981995,2.454931303374176,32600.0
1995-06-09,2.4549307826565663,2.4549307826565663,2.390327341007709,2.439425848226109,1021600.0
1995-06-12,2.439425848226109,2.4549307826565663,2.4226290618321378,2.439425848226109,17800.0
1995-06-13,2.4226290618321378,2.4549307826565663,2.4226290618321378,2.439425848226109,17600.0
1995-06-14,2.454930993160681,2.454930993160681,2.407124333806494,2.407124333806494,32000.0
1995-06-15,2.407125064426049,2.407125064426049,2.358026538095009,2.358026538095009,212400.0
1995-06-16,2.3748225973665584,2.3748225973665584,2.358025809623161,2.3748225973665584,43600.0
1995-06-19,2.358024599117542,2.4226280127919955,2.358024599117542,2.4226280127919955,50000.0
1995-06-20,2.4394261211862736,2.4394261211862736,2.390327608473984,2.390327608473984,227000.0
1995-06-21,2.390327608473984,2.422629332912821,2.3748226723085977,2.390327608473984,11600.0
1995-06-22,2.4071243967474354,2.4071243967474354,2.3748226723085977,2.390327608473984,437400.0
1995-06-23,2.4071243967474354,2.4071243967474354,2.3748226723085977,2.390327608473984,17400.0
1995-06-26,2.3748226102122745,2.407124333806494,2.3580258223780213,2.407124333806494,33800.0
1995-06-27,2.3748226723085977,2.4071243967474354,2.3748226723085977,2.390327608473984,129600.0
1995-06-28,2.385136780883991,2.4175787951629584,2.368267042364616,2.4007090566435827,27400.0
1995-06-29,2.4007089081750514,2.4500206579237767,2.4007089081750514,2.4500206579237767,21200.0
1995-06-30,2.4331504322728037,2.4331504322728037,2.4175781606005984,2.4175781606005984,21800.0
1995-07-04,2.4500208094419254,2.4500208094419254,2.4007090566435827,2.4007090566435827,27800.0
1995-07-05,2.433150836776776,2.433150836776776,2.3851365513587037,2.3851365513587037,26800.0
1995-07-06,2.3851367012300373,2.3851367012300373,2.3358249500785075,2.3358249500785075,35200.0
1995-07-07,2.3033827921486805,2.3851365513587037,2.3033827921486805,2.3851365513587037,614200.0
1995-07-10,2.385137636009889,2.385137636009889,2.35269561009972,2.368267891442328,24000.0
1995-07-11,2.3682664207455284,2.4175781606005984,2.352694149073323,2.4175781606005984,1134200.0
1995-07-12,2.4175771720674764,2.5149031495623677,2.4175771720674764,2.4824611570640704,92200.0
1995-07-13,2.4824611570640704,2.4980334223688674,2.4655914298705706,2.4824611570640704,31000.0
1995-07-14,2.4655924380364405,2.482462172127873,2.4007084265091656,2.4175781606005984,51400.0
1995-07-17,2.417579661920058,2.417579661920058,2.3358258655321587,2.368267891442328,27200.0
1995-07-18,2.368266814462728,2.3851365513587037,2.3526945402016795,2.3851365513587037,30000.0
1995-07-19,2.38513623652272,2.38513623652272,2.3202522227733087,2.3202522227733087,22000.0
1995-07-20,2.3358248033057043,2.3851365513587037,2.3033827921486805,2.3851365513587037,16200.0
1995-07-21,2.3851361548369607,2.4175781606005984,2.3682664207455284,2.4175781606005984,42600.0
1995-07-24,2.400707780766806,2.465591774841585,2.400707780766806,2.433149777804196,21400.0
1995-07-25,2.4500208869563846,2.465593163208657,2.43315114790328,2.465593163208657,15200.0
1995-07-26,2.4655929327203228,2.4655929327203228,2.4500206579237767,2.4500206579237767,60200.0
1995-07-27,2.4500208869563846,2.465593163208657,2.43315114790328,2.465593163208657,47400.0
1995-07-28,2.465593163208657,2.465593163208657,2.43315114790328,2.465593163208657,23200.0
1995-07-31,2.4655924380364405,2.4655924380364405,2.4175781606005984,2.4175781606005984,26200.0
1995-08-01,2.417577510320619,2.433149777804196,2.417577510320619,2.433149777804196,1400.0
1995-08-02,2.433149777804196,2.433149777804196,2.400707780766806,2.433149777804196,53600.0
1995-08-03,2.4175781606005984,2.4175781606005984,2.4007084265091656,2.4175781606005984,18200.0
1995-08-04,2.4007084265091656,2.4175781606005984,2.4007084265091656,2.4175781606005984,4400.0
1995-08-08,2.4007084265091656,2.4175781606005984,2.4007084265091656,2.4175781606005984,5200.0
1995-08-09,2.4007084265091656,2.4175781606005984,2.4007084265091656,2.4175781606005984,10200.0
1995-08-10,2.4007084265091656,2.4175781606005984,2.4007084265091656,2.4175781606005984,16200.0
1995-08-11,2.4007084265091656,2.4331504322728037,2.4007084265091656,2.4175781606005984,39800.0
1995-08-14,2.4175787951629584,2.4175787951629584,2.4007090566435827,2.4007090566435827,5400.0
1995-08-15,2.4007090566435827,2.4175787951629584,2.4007090566435827,2.4007090566435827,34000.0
1995-08-16,2.4007090566435827,2.4175787951629584,2.4007090566435827,2.4007090566435827,125000.0
1995-08-17,2.417578562515727,2.417578562515727,2.3851365513587037,2.3851365513587037,64000.0
1995-08-18,2.3851367012300373,2.3851367012300373,2.3358249500785075,2.3358249500785075,10800.0
1995-08-21,2.3526945402016795,2.400708825619752,2.3526945402016795,2.3851365513587037,11800.0
1995-08-22,2.3851367012300373,2.3851367012300373,2.320252674838968,2.3358249500785075,22000.0
1995-08-23,2.303381786694369,2.3202515162265005,2.2709397896986734,2.303381786694369,21800.0
1995-08-24,2.3202522227733087,2.3358244949788305,2.3033824881041243,2.3202522227733087,9200.0
1995-08-25,2.303382179987507,2.303382179987507,2.255367907330007,2.270940177452472,8600.0
1995-08-28,2.238498110580276,2.238498110580276,2.206056108977663,2.222925840905377,13000.0
1995-08-29,2.2384989245577507,2.2384989245577507,2.1580426224215845,2.1580426224215845,28200.0
1995-08-30,2.173614767325653,2.2384987902308966,2.173614767325653,2.2384987902308966,328600.0
1995-08-31,2.238499263671893,2.2553690042895167,2.1904849676613454,2.2553690042895167,36800.0
1995-09-01,2.2384987902308966,2.2384987902308966,2.206056778778275,2.2384987902308966,5200.0
1995-09-05,2.2060561723824024,2.270940177452472,2.2060561723824024,2.270940177452472,35400.0
1995-09-06,2.2709401121828887,2.2709401121828887,2.222925840905377,2.222925840905377,65000.0
1995-09-07,2.238499263671893,2.2553690042895167,2.238499263671893,2.2553690042895167,22400.0
1995-09-08,2.2553685272805817,2.2553685272805817,2.2384987902308966,2.2384987902308966,48800.0
1995-09-11,2.238498110580276,2.238498110580276,2.206056108977663,2.222925840905377,18200.0
1995-09-12,2.22292651582796,2.2553685272805817,2.206056778778275,2.2384987902308966,92800.0
1995-09-13,2.2384984743547127,2.3202522227733087,2.2384984743547127,2.3202522227733087,27400.0
1995-09-14,2.3202522227733087,2.3358244949788305,2.3033824881041243,2.3202522227733087,19800.0
1995-09-15,2.303381786694369,2.3202515162265005,2.303381786694369,2.303381786694369,279400.0
1995-09-18,2.2709397896986734,2.303381786694369,2.2709397896986734,2.303381786694369,113000.0
1995-09-19,2.2709397896986734,2.303381786694369,2.25536752223511,2.303381786694369,447800.0
1995-09-20,2.2878102158986025,2.3202522227733087,2.2878102158986025,2.3202522227733087,75200.0
1995-09-21,2.303381786694369,2.3202515162265005,2.2709397896986734,2.303381786694369,59800.0
1995-09-22,2.3202522227733087,2.3202522227733087,2.3033824881041243,2.3202522227733087,84600.0
1995-09-25,2.320251275032789,2.320251275032789,2.287809281409489,2.287809281409489,32600.0
1995-09-26,2.3033824881041243,2.3358244949788305,2.3033824881041243,2.3202522227733087,50800.0
1995-09-27,2.3476412663337665,2.3476412663337665,2.3319902151015994,2.3319902151015994,61800.0
1995-09-28,2.3319902151015994,2.3476412663337665,2.3150351376346867,2.3319902151015994,47600.0
1995-09-29,2.3319902151015994,2.3319902151015994,2.2993840864025192,2.3319902151015994,18800.0
1995-10-02,2.299383422741198,2.331989542029312,2.299383422741198,2.299383422741198,15000.0
1995-10-03,2.31503452321956,2.33198959618656,2.299383476141214,2.31503452321956,26400.0
1995-10-04,2.299383476141214,2.31503452321956,2.299383476141214,2.31503452321956,76200.0
1995-10-05,2.2824292431058884,2.2824292431058884,2.2172169790171483,2.2341720582236007,60200.0
1995-10-06,2.249823602742604,2.2824297419127864,2.2172174635724216,2.249823602742604,155800.0
1995-10-10,2.2341725594534383,2.2341725594534383,2.2172174764431647,2.2172174764431647,32800.0
1995-10-11,2.201565926179231,2.2498231110615183,2.184610846972779,2.2341720582236007,34000.0
1995-10-12,2.2341720582236007,2.2498231110615183,2.2172169790171483,2.2341720582236007,112600.0
1995-10-13,2.2341725274501494,2.2341725274501494,2.168960249665363,2.168960249665363,224400.0
1995-10-16,2.184611337083706,2.2172174764431647,2.184611337083706,2.2172174764431647,219400.0
1995-10-17,2.2341725594534383,2.249823615802623,2.184611337083706,2.2172174764431647,88200.0
1995-10-18,2.217217489698109,2.217217489698109,2.1689602937009758,2.184611350143725,242000.0
1995-10-19,2.184611350143725,2.184611350143725,2.1689602937009758,2.184611350143725,16600.0
1995-10-20,2.1689596391942807,2.1689596391942807,2.119398431483885,2.119398431483885,16200.0
1995-10-23,2.038534621252954,2.038534621252954,1.9563671845749109,1.973322381767124,89000.0
1995-10-24,1.973323659661085,2.005929800519233,1.891156169772642,1.988974592347089,174400.0
1995-10-25,2.0215800490614333,2.054186178885005,2.005929121672021,2.054186178885005,31800.0
1995-10-26,2.086792301768748,2.119398431483885,2.071141374431384,2.119398431483885,16200.0
1995-10-27,2.054186178885005,2.086792308708577,2.005929121672021,2.054186178885005,19000.0
1995-10-30,2.086792931480573,2.184611350143725,2.086792931480573,2.184611350143725,5200.0
1995-10-31,2.2824292431058884,2.2824292431058884,2.2172169790171483,2.2341720582236007,292000.0
1995-11-01,2.23417183874508,2.23417183874508,2.1846106323630057,2.2015657099038406,33400.0
1995-11-02,2.201566901082578,2.201566901082578,2.1520056678849278,2.1520056678849278,189800.0
1995-11-03,2.152004503521767,2.201565709903841,2.152004503521767,2.2015657099038406,103600.0
1995-11-06,2.201565709903841,2.201565709903841,2.1846106323630057,2.2015657099038406,24800.0
1995-11-07,2.201565709903841,2.2172167612042446,2.1846106323630057,2.2015657099038406,68600.0
1995-11-08,2.184611337083706,2.2172174764431647,2.184611337083706,2.2172174764431647,61600.0
1995-11-09,2.2172174764431647,2.249823615802623,2.2172174764431647,2.2172174764431647,33000.0
1995-11-10,2.2015663885577563,2.217217444682748,2.168960249665363,2.168960249665363,28000.0
1995-11-13,2.201566901082578,2.217217960851137,2.1520056678849278,2.1520056678849278,2580000.0
1995-11-14,2.152005210589341,2.184611350143725,2.152005210589341,2.184611350143725,16400.0
1995-11-15,2.1846118143680324,2.1846118143680324,2.1520056678849278,2.1520056678849278,64800.0
1995-11-16,2.136354154146592,2.184611350143725,2.119399071034957,2.184611350143725,49200.0
1995-11-17,2.201565926179231,2.2341720582236007,2.184610846972779,2.2341720582236007,25600.0
1995-11-20,2.2667779675863184,2.2667779675863184,2.1846106323630057,2.2015657099038406,103400.0
1995-11-21,2.201565709903841,2.2172167612042446,2.1846106323630057,2.2015657099038406,96200.0
1995-11-22,2.2498228900454835,2.2824290188867224,2.1846106323630057,2.2015657099038406,82000.0
1995-11-23,2.217216111591729,2.299383422741198,2.217216111591729,2.299383422741198,40400.0
1995-11-24,2.299384992126589,2.299384992126589,2.2341727090414145,2.266778850584002,106000.0
1995-11-27,2.2667781902679707,2.2667781902679707,2.201565926179231,2.2341720582236007,24400.0
1995-11-28,2.1846106323630057,2.2172167612042446,2.1846106323630057,2.2015657099038406,60400.0
1995-11-29,2.184611337083706,2.2172174764431647,2.184611337083706,2.2172174764431647,33200.0
1995-11-30,2.2172174764431647,2.249823615802623,2.2172174764431647,2.2172174764431647,26800.0
1995-12-01,2.2172174764431647,2.249823615802623,2.2172174764431647,2.2172174764431647,38000.0
1995-12-04,2.2015663885577563,2.217217444682748,2.168960249665363,2.168960249665363,38200.0
1995-12-05,2.20156643325536,2.217217489698109,2.152005210589341,2.184611350143725,1430400.0
1995-12-06,2.2172174764431647,2.2172174764431647,2.20156642009398,2.2172174764431647,65800.0
1995-12-07,2.2172174764431647,2.2172174764431647,2.20156642009398,2.2172174764431647,93400.0
1995-12-08,2.2172169790171483,2.2341720582236007,2.2172169790171483,2.2341720582236007,27400.0
1995-12-11,2.2341720582236007,2.2341720582236007,2.2172169790171483,2.2341720582236007,26800.0
1995-12-12,2.2341725594534383,2.2341725594534383,2.2172174764431647,2.2172174764431647,53600.0
1995-12-13,2.2172167612042446,2.23417183874508,2.201565709903841,2.2015657099038406,60200.0
1995-12-14,2.201565709903841,2.2172167612042446,2.201565709903841,2.2015657099038406,25800.0
1995-12-15,2.1689602937009758,2.20156643325536,2.1689602937009758,2.184611350143725,47000.0
1995-12-18,2.1520057095137366,2.1520057095137366,2.086793415286048,2.086793415286048,91000.0
1995-12-19,2.103747883913486,2.119398939384038,2.054186664326067,2.071141870767045,38600.0
1995-12-20,2.071141374431384,2.136353509479144,2.071141374431384,2.119398431483885,132000.0
1995-12-21,2.119399028005568,2.1846113057903547,2.119399028005568,2.168960249665363,153000.0
1995-12-22,2.168959135405972,2.168959135405972,2.1363530132643214,2.1363530132643214,25200.0
1995-12-27,2.165222760195857,2.182281980904839,2.165222760195857,2.182281980904839,12400.0
1995-12-28,2.182281980904839,2.182281980904839,2.149475575447326,2.182281980904839,299400.0
1995-12-29,2.165222760195857,2.182281980904839,2.149475575447326,2.182281980904839,26000.0
1996-01-02,2.1822819994968783,2.2636419958535847,2.1822819994968783,2.2636419958535847,126800.0
1996-01-03,2.280699826017067,2.313506211749891,2.280699826017067,2.313506211749891,56000.0
1996-01-04,2.313507365601924,2.3948673529261364,2.313507365601924,2.3620609508312573,89400.0
1996-01-05,2.379120169791681,2.41192657188656,2.346313767696803,2.3620609508312573,24400.0
1996-01-08,2.394868460538305,2.4119276873885185,2.37912127012087,2.394868460538305,34400.0
1996-01-09,2.4119265070313656,2.427673689742388,2.3948672885296536,2.4119265070313656,34400.0
1996-01-10,2.411925368948362,2.411925368948362,2.313506211749891,2.313506211749891,49600.0
1996-01-11,2.3620597727633283,2.3620597727633283,2.313506211749891,2.313506211749891,145200.0
1996-01-12,2.3292548073276014,2.3292548073276014,2.2636419958535847,2.2636419958535847,50800.0
1996-01-15,2.2807003164381854,2.2964474951049296,2.2636411023177168,2.2964474951049296,31600.0
1996-01-16,2.329253887892143,2.346313102012612,2.2964474951049296,2.2964474951049296,23600.0
1996-01-17,2.313507622444912,2.313507622444912,2.2636419958535847,2.2636419958535847,36000.0
1996-01-18,2.280700718278761,2.280700718278761,2.247894319711332,2.247894319711332,70800.0
1996-01-19,2.247894837458056,2.247894837458056,2.1980292102791577,2.1980292102791577,48800.0
1996-01-22,2.2150884313344865,2.2308356164027265,2.0996099919084488,2.1980292102791577,1836800.0
1996-01-23,2.1980292102791577,2.2150884313344865,2.182282025210917,2.1980292102791577,66400.0
1996-01-24,2.215087703540151,2.215087703540151,2.1980284880898373,2.215087703540151,48000.0
1996-01-25,2.198029677354725,2.215088902035095,2.1324168511650314,2.165223264259878,1542000.0
1996-01-26,2.182282488940249,2.182282488940249,2.1324168511650314,2.165223264259878,40000.0
1996-01-29,2.1652228041555874,2.2150884313344865,2.1652228041555874,2.1980292102791577,126600.0
1996-01-30,2.21508841809227,2.263642008993817,2.21508841809227,2.2308356030663705,176200.0
1996-01-31,2.247894319711332,2.2636415011525988,2.2308351025851705,2.247894319711332,76200.0
1996-02-01,2.280699826017067,2.3463125974827146,2.280699826017067,2.313506211749891,45800.0
1996-02-02,2.313507365601924,2.3620609508312573,2.313507365601924,2.3620609508312573,743800.0
1996-02-05,2.3292545487363787,2.3620609508312573,2.3292545487363787,2.3620609508312573,115200.0
1996-02-06,2.362059827618916,2.379119038467303,2.3292534411242087,2.3292534411242087,1071000.0
1996-02-07,2.3463132746890047,2.3463132746890047,2.3292540593130666,2.3463132746890047,90000.0
1996-02-08,2.3292540593130666,2.3463132746890047,2.3292540593130666,2.3463132746890047,189200.0
1996-02-09,2.3463132746890047,2.3620604545146597,2.3292540593130666,2.3463132746890047,87600.0
1996-02-12,2.3292534411242087,2.346312651972596,2.3292534411242087,2.3292534411242087,43200.0
1996-02-13,2.3463132746890047,2.3463132746890047,2.3292540593130666,2.3463132746890047,396200.0
1996-02-14,2.3463132746890047,2.3463132746890047,2.3292540593130666,2.3463132746890047,1324800.0
1996-02-15,2.3463132746890047,2.3463132746890047,2.3292540593130666,2.3463132746890047,164000.0
1996-02-16,2.3620609508312573,2.3620609508312573,2.346313767696803,2.3620609508312573,77000.0
1996-02-19,2.3620613674121693,2.427674183173618,2.3620613674121693,2.427674183173618,243000.0
1996-02-20,2.4119269972619377,2.427674183173618,2.394867775292893,2.427674183173618,181600.0
1996-02-21,2.3948673529261364,2.41192657188656,2.346313767696803,2.3620609508312573,147400.0
1996-02-22,2.362060895682026,2.379120114244152,2.346313712915235,2.379120114244152,66800.0
1996-02-23,2.346313767696803,2.3948673529261364,2.346313767696803,2.3620609508312573,108400.0
1996-02-26,2.3620620432706576,2.394868460538305,2.3620620432706576,2.394868460538305,82000.0
1996-02-27,2.379120169791681,2.3948673529261364,2.3620609508312573,2.3620609508312573,257600.0
1996-02-28,2.3620609508312573,2.379120169791681,2.346313767696803,2.3620609508312573,283600.0
1996-02-29,2.379120114244152,2.394867297010943,2.362060895682026,2.379120114244152,37200.0
1996-03-01,2.379120114244152,2.394867297010943,2.362060895682026,2.379120114244152,38600.0
1996-03-04,2.362060887316918,2.4119265070313656,2.3463137046058957,2.4119265070313656,61400.0
1996-03-05,2.394867775292893,2.427674183173618,2.394867775292893,2.427674183173618,70600.0
1996-03-06,2.4604797350461616,2.4604797350461616,2.427673338578879,2.443420519012069,97200.0
1996-03-07,2.4604798576524867,2.4604798576524867,2.4276734595504537,2.444732676434611,30600.0
1996-03-08,2.394868460538305,2.4447341046561664,2.394868460538305,2.394868460538305,143400.0
1996-03-11,2.3620609508312573,2.3948673529261364,2.3121953297759554,2.3620609508312573,72200.0
1996-03-12,2.3620609508312573,2.3948673529261364,2.3121953297759554,2.3620609508312573,53400.0
1996-03-13,2.362061226776157,2.362061226776157,2.2308356030663705,2.2308356030663705,26000.0
1996-03-14,2.263641691695274,2.379120114244152,2.263641691695274,2.379120114244152,44400.0
1996-03-15,2.3620620432706576,2.4119276873885185,2.3463148528532223,2.394868460538305,553000.0
1996-03-18,2.3948673529261364,2.3948673529261364,2.3620609508312573,2.3620609508312573,40400.0
1996-03-19,2.3948673529261364,2.3948673529261364,2.3620609508312573,2.3620609508312573,65600.0
1996-03-20,2.3620598872419305,2.3948662745647358,2.3620598872419305,2.3778070632857404,30000.0
1996-03-21,2.3450017874183637,2.377808190290348,2.3450017874183637,2.3450017874183637,41400.0
1996-03-22,2.379120114244152,2.394867297010943,2.346313712915235,2.379120114244152,76400.0
1996-03-25,2.3948673529261364,2.3948673529261364,2.3620609508312573,2.3620609508312573,46000.0
1996-03-26,2.3620604545146597,2.3791196698905974,2.3463132746890047,2.3463132746890047,86600.0
1996-03-27,2.3753464888885136,2.4083374123452983,2.3753464888885136,2.3753464888885136,83600.0
1996-03-28,2.359510734880917,2.3753464888885136,2.359510734880917,2.3753464888885136,113800.0
1996-03-29,2.3595080974921654,2.3595080974921654,2.326517210911623,2.326517210911623,71200.0
1996-04-01,2.309364449616528,2.326519617636777,2.2763735289077203,2.309364449616528,44800.0
1996-04-02,2.309363115605232,2.342354017256735,2.293527372064244,2.342354017256735,69000.0
1996-04-03,2.309363115605232,2.342354017256735,2.309363115605232,2.342354017256735,29600.0
1996-04-04,2.342354017256735,2.342354017256735,2.3265182737157475,2.342354017256735,31600.0
1996-04-08,2.326517210911623,2.3423529472184983,2.309362060637956,2.326517210911623,9400.0
1996-04-09,2.342354017256735,2.3753449189082385,2.342354017256735,2.342354017256735,101800.0
1996-04-10,2.30936240633368,2.35818903653011,2.30936240633368,2.35818903653011,32200.0
1996-04-11,2.342354017256735,2.3581897607977225,2.325198859146219,2.342354017256735,35200.0
1996-04-12,2.3423555654317294,2.3753464888885136,2.3423555654317294,2.3753464888885136,355200.0
1996-04-15,2.3753464888885136,2.3951409926224305,2.3621500691656454,2.3753464888885136,16400.0
1996-04-16,2.37534605155953,2.3885424688527834,2.37534605155953,2.3819441343557948,793800.0
1996-04-17,2.39514074618044,2.408337164545496,2.3885426628482844,2.401739081213341,430000.0
1996-04-18,2.38854245943993,2.4083369594514403,2.38854245943993,2.395140542210192,28000.0
1996-04-19,2.3951407638406086,2.4149352656837717,2.388542680459804,2.414935265683772,17200.0
1996-04-22,2.4083369594514403,2.4083369594514403,2.395140542210192,2.395140542210192,61800.0
1996-04-23,2.4017388766811782,2.4017388766811782,2.38854245943993,2.395140542210192,295400.0
1996-04-24,2.395140542210192,2.395140542210192,2.3753460421986823,2.395140542210192,76000.0
1996-04-25,2.395140542210192,2.395140542210192,2.3753460421986823,2.395140542210192,62800.0
1996-04-26,2.3885424688527834,2.395140551649048,2.3819441343557948,2.3819441343557948,101400.0
1996-04-29,2.37534536633663,2.395139860715972,2.37534536633663,2.3885417798230755,47200.0
1996-04-30,2.3885431147740466,2.4149357047970392,2.3885431147740466,2.4083376202164897,161000.0
1996-05-01,2.395140542210192,2.4083369594514403,2.395140542210192,2.395140542210192,21800.0
1996-05-02,2.3951409926224305,2.4083374123452983,2.3753464888885136,2.3753464888885136,142000.0
1996-05-03,2.39514074618044,2.408337164545496,2.381944327815384,2.401739081213341,10600.0
1996-05-06,2.3819445728995623,2.388542908611382,2.3621500691656454,2.3753464888885136,33400.0
1996-05-07,2.3753464888885136,2.3819445728995623,2.3621500691656454,2.3753464888885136,144600.0
1996-05-08,2.375345377663655,2.375345377663655,2.348952550564908,2.362148964114281,25600.0
1996-05-09,2.375345377744319,2.375345377744319,2.329158056170272,2.3291580561702707,19400.0
1996-05-10,2.3357563775003825,2.3555508718790663,2.329158044907053,2.3555508718790663,29000.0
1996-05-13,2.3687472967392944,2.3687472967392944,2.342354469640548,2.362148964114281,71200.0
1996-05-14,2.3555499928550367,2.362148071285499,2.33575550586309,2.3489516627240152,200400.0
1996-05-15,2.3489534537867973,2.3621498724104697,2.309364449616528,2.309364449616528,48000.0
1996-05-16,2.2961680309928547,2.3291589517016624,2.2961680309928547,2.309364449616528,40200.0
1996-05-17,2.3159620950838087,2.3225604289981447,2.302765930656541,2.3159620950838087,32600.0
1996-05-21,2.329157175732069,2.3753444798469827,2.329157175732069,2.3489516627240152,53800.0
1996-05-22,2.3555499928550367,2.3555499928550367,2.33575550586309,2.3489516627240152,70000.0
1996-05-23,2.3423555654317294,2.3753464888885136,2.3423555654317294,2.3753464888885136,73200.0
1996-05-24,2.3753464888885136,2.388542908611382,2.3753464888885136,2.3753464888885136,624600.0
1996-05-27,2.375345377663655,2.388541791213028,2.3621489641142817,2.362148964114281,17800.0
1996-05-28,2.348952976735647,2.3687477265013968,2.348952976735647,2.3687477265013968,21800.0
1996-05-29,2.3687472967392944,2.3687472967392944,2.355550883189921,2.362148964114281,37200.0
1996-05-30,2.362149392679247,2.3687477265013968,2.3555513105577965,2.3687477265013968,24400.0
1996-05-31,2.368747968763265,2.3885424688527834,2.368747968763265,2.3819441343557948,64200.0
1996-06-03,2.388542908611382,2.388542908611382,2.3621500691656454,2.3753464888885136,13000.0
1996-06-04,2.362148507907516,2.3753449189082385,2.3291576062560124,2.342354017256735,24400.0
1996-06-05,2.348951662724016,2.3555499928550367,2.342353584293553,2.3489516627240152,16800.0
1996-06-06,2.3489525392857367,2.3555508718790663,2.3225599640143755,2.3555508718790663,67600.0
1996-06-07,2.348952096906794,2.355550428257457,2.3291576062560124,2.342354017256735,48400.0
1996-06-10,2.348952550644676,2.348952550644676,2.329158056170272,2.3291580561702707,925200.0
1996-06-11,2.342355810039881,2.342355810039881,2.322561304238859,2.322561304238859,57800.0
1996-06-12,2.3357563887955086,2.3357563887955086,2.309363561695866,2.3291580561702707,35600.0
1996-06-13,2.315962091526991,2.329158507634694,2.276373094904583,2.276373094904583,89800.0
1996-06-14,2.276372642423635,2.282970723315617,2.249979815454404,2.256578148047038,28400.0
1996-06-17,2.256578148047038,2.256578148047038,2.2433817345624223,2.256578148047038,78000.0
1996-06-18,2.2433819742149907,2.2499800558118226,2.2433819742149907,2.2499800558118226,52600.0
1996-06-19,2.2499802591113776,2.256578593005089,2.23678409472536,2.23678409472536,253400.0
1996-06-20,2.23678409472536,2.243382176918369,2.23018576083165,2.23678409472536,14200.0
1996-06-21,2.236784113053955,2.2433821953010296,2.2169893629113244,2.230185779106177,28800.0
1996-06-24,2.243382203740777,2.243382203740777,2.21698937125178,2.21698937125178,10600.0
1996-06-25,2.223587696859102,2.256578611495882,2.2169893629113244,2.230185779106177,71400.0
1996-06-26,2.247474137613862,2.2740715667473275,2.2341754230471285,2.2607728521805948,357800.0
1996-06-27,2.2607728458165632,2.2607728458165632,2.2275261863192606,2.234175416757968,21000.0
1996-06-28,2.2341754230471285,2.2607728521805948,2.2208769621322784,2.2607728521805948,37200.0
1996-07-02,2.2740718126758366,2.3073184758621736,2.2740718126758366,2.3073184758621736,32000.0
1996-07-03,2.2940193327901106,2.313967276257913,2.2873701028514644,2.313967276257913,340200.0
1996-07-04,2.313967301484799,2.3472139588442125,2.307318071473663,2.3472139588442125,144400.0
1996-07-05,2.3472146133689207,2.353864098886143,2.3272666641211277,2.3272666641211277,20600.0
1996-07-08,2.3139679467386185,2.3272666641211277,2.307318714873334,2.3272666641211277,18600.0
1996-07-09,2.3272666644480644,2.353864099216817,2.313967947063688,2.340565381832441,36600.0
1996-07-10,2.353864130116451,2.380461311582413,2.353864130116451,2.380461311582413,310400.0
1996-07-11,2.380460400290909,2.4004083421668643,2.373811170882872,2.373811170882872,39800.0
1996-07-12,2.387109652147334,2.387109652147334,2.3538630010235657,2.360512229787592,215400.0
1996-07-15,2.3405651390485103,2.3605130862299304,2.30066899103376,2.3073184758621736,33800.0
1996-07-16,2.3272662007308544,2.3272662007308544,2.2607728807099736,2.320616970189521,181600.0
1996-07-17,2.320617416114847,2.320617416114847,2.287370749715792,2.294019981534829,92400.0
1996-07-18,2.2873691706833856,2.294018397912282,2.274070462573832,2.2873691706833856,11800.0
1996-07-19,2.287370749715792,2.294019981534829,2.2607733151357734,2.294019981534829,23400.0
1996-07-22,2.287370542878981,2.300669005314534,2.287370542878981,2.300669005314534,92000.0
1996-07-23,2.294019040094242,2.294019040094242,2.2541231582489885,2.2541231582489885,142800.0
1996-07-24,2.2275263890347228,2.2275263890347228,2.2009289575556354,2.2009289575556354,30600.0
1996-07-25,2.220876517544142,2.260772399605866,2.220876517544142,2.247473687701347,155000.0
1996-07-26,2.2607728521805948,2.2607728521805948,2.247474137613862,2.2607728521805948,35200.0
1996-07-29,2.274072032425782,2.294019981534829,2.2607733151357734,2.294019981534829,5400.0
1996-07-30,2.267420981693175,2.2873691706833856,2.2607717544642782,2.2873691706833856,7400.0
1996-07-31,2.294018388226297,2.294018388226297,2.274070452972072,2.274070452972072,27000.0
1996-08-01,2.274071826791516,2.313967721402,2.274071826791516,2.300669005314534,23600.0
1996-08-02,2.3206174630450427,2.380461311582413,2.3206174630450427,2.380461311582413,15600.0
1996-08-06,2.380461765148971,2.42700715864796,2.380461765148971,2.42700715864796,25800.0
1996-08-07,2.42700715864796,2.42700715864796,2.393760485241823,2.42700715864796,195200.0
1996-08-08,2.400409276524281,2.413707994168714,2.400409276524281,2.413707994168714,14600.0
1996-08-09,2.4137069075177107,2.460252271492529,2.4137069075177107,2.446953559835177,215800.0
1996-08-12,2.440305024461107,2.526746294326093,2.440305024461107,2.5067983479960043,27600.0
1996-08-13,2.520097512475252,2.5267467445527703,2.5067987946682693,2.520097512475252,202200.0
1996-08-14,2.5267467596389244,2.540045477525308,2.5267467596389244,2.5267467596389244,91600.0
1996-08-15,2.526745909272626,2.5666417958530285,2.526745909272626,2.5666417958530285,132800.0
1996-08-16,2.540044162247202,2.5599921019214213,2.540044162247202,2.5599921019214213,15800.0
1996-08-19,2.559992775286537,2.5799407202077447,2.559992775286537,2.5732914897846357,31400.0
1996-08-20,2.5799402777932943,2.593238990010897,2.5799402777932943,2.586589760728015,235800.0
1996-08-21,2.5932394546596216,2.5998886851338927,2.5865902241853505,2.5932394546596216,44000.0
1996-08-22,2.5932394347058425,2.5932394347058425,2.5533435448634285,2.5732914897846357,31000.0
1996-08-23,2.559993651143545,2.573292370191567,2.5466949320955226,2.553344418445518,15000.0
1996-08-26,2.559992751937605,2.559992751937605,2.540044807198337,2.540044807198337,10800.0
1996-08-27,2.5333959917561435,2.5466947096425265,2.5267467596389244,2.5267467596389244,51000.0
1996-08-28,2.5466940607884383,2.5732914897846357,2.5466940607884383,2.5732914897846357,74200.0
1996-08-29,2.573291526103591,2.599888701823294,2.5666420419347515,2.5998887018232946,36200.0
1996-08-30,2.59988821929378,2.6065377022285,2.559992336292809,2.586589760728015,53000.0
1996-09-03,2.5865902241853505,2.606538169260048,2.5865902241853505,2.5932394546596216,138200.0
1996-09-04,2.6131889705298503,2.626487693124177,2.599890247935523,2.6065397360587044,12200.0
1996-09-05,2.6198368838604744,2.6198368838604744,2.579940740059196,2.5932394546596216,24200.0
1996-09-06,2.5932394546596216,2.5932394546596216,2.5732915095849243,2.5932394546596216,44600.0
1996-09-09,2.593238553390958,2.593238553390958,2.5732906152490784,2.5799398434124403,63000.0
1996-09-10,2.5732906152490784,2.606537263369476,2.5732906152490784,2.5799398434124403,15800.0
1996-09-11,2.5799422908700507,2.6065397360587044,2.5732930563989047,2.6065397360587044,15000.0
1996-09-12,2.5932386097545463,2.659731907440561,2.5932386097545463,2.6530826791326803,32600.0
1996-09-13,2.659731773741448,2.7328742960586223,2.659731773741448,2.7262250680849847,28000.0
1996-09-16,2.7395236193231183,2.7927182009926232,2.7395236193231183,2.779419492162304,62200.0
1996-09-17,2.806018489880157,2.825966437532355,2.7794210572426152,2.7927197735613865,58000.0
1996-09-18,2.792719773561386,2.792719773561386,2.786070542227959,2.7927197735613865,75600.0
1996-09-19,2.7794206327748348,2.8126672916684377,2.7794206327748348,2.8126672916684377,38200.0
1996-09-20,3.0586922290239293,3.098588113159156,2.8725110136397984,2.925705610370715,178400.0
1996-09-23,2.919056849189412,3.0187968291801406,2.919056849189412,2.9589527397249498,113200.0
1996-09-24,2.9323555156285543,2.9656021779538304,2.9323555156285543,2.9523037159452428,78400.0
1996-09-25,2.985550860385121,3.005498810271153,2.9589534247691147,2.99220009246315,192800.0
1996-09-26,3.009587547024516,3.009587547024516,2.956083819435927,2.956083819435927,31400.0
1996-09-27,2.90926852974629,2.929332399615902,2.8357009218490616,2.875828661588286,72400.0
1996-09-30,2.862451969354192,2.875827964399833,2.8223242393431534,2.8490759743085508,27200.0
1996-10-01,2.8557639186812542,2.9092676403522124,2.849075794018716,2.8892037766163368,58800.0
1996-10-02,2.902580299475578,2.9427080342559755,2.902580299475578,2.9427080342559755,42000.0
1996-10-03,2.942706998980882,2.9828347196439267,2.895891154790112,2.9828347196439267,41600.0
1996-10-04,3.0029013255876182,3.0229652025593188,2.9761493195413267,3.0229652025593188,59800.0
1996-10-07,3.036338687362422,3.043026555764321,2.956082990910505,2.9828347196439267,37800.0
1996-10-08,2.9761481673577537,3.0029001630473,2.9761481673577537,2.976148167357754,94000.0
1996-10-09,2.9962107115735503,2.9962107115735503,2.9694589828401288,2.9828347196439267,133800.0
1996-10-10,2.9962113389508502,2.9962113389508502,2.9694596046158783,2.969459604615878,38200.0
1996-10-11,2.976149314062117,3.02296519699392,2.976149314062117,3.0095891939954,56600.0
1996-10-15,3.022963707087283,3.076467437585324,3.022963707087283,3.063091441179336,82800.0
1996-10-16,3.103221077476213,3.143348832866645,3.076469070465227,3.143348832866645,72000.0
1996-10-17,3.1232830962208022,3.129970966429964,3.083155109588148,3.089843234923205,67400.0
1996-10-18,3.0898432218468965,3.096531092027756,3.063091230871676,3.076467226359286,53200.0
1996-10-21,3.0831561958199,3.0831561958199,3.0430284501756684,3.0697804506891457,56600.0
1996-10-22,3.0697804506891457,3.0898443235112607,3.0697804506891457,3.0697804506891457,41800.0
1996-10-23,3.0697795669452854,3.0898434339913114,3.0564035705392976,3.063091441179336,57600.0
1996-10-24,3.063091441179336,3.0697795669452854,3.04302757413331,3.063091441179336,50400.0
1996-10-25,3.076467437585324,3.076467437585324,3.0564035705392976,3.063091441179336,71800.0
1996-10-28,3.076468138119391,3.1099080091859057,3.076468138119391,3.1032201370229897,105000.0
1996-10-29,3.1099089516659357,3.143348832866645,3.08984507397072,3.143348832866645,74600.0
1996-10-30,3.156723088924136,3.1834748260002783,3.156723088924136,3.176786955512719,142200.0
1996-10-31,3.183476588257077,3.183476588257077,3.136660958676922,3.143348832866645,155600.0
1996-11-01,3.150034755042703,3.1901627406926703,3.14334688499732,3.1901627406926703,37400.0
1996-11-04,3.1901627406926703,3.196850610738054,3.170098875430631,3.1901627406926703,31200.0
1996-11-05,3.176787495166585,3.257043230280194,3.176787495166585,3.257043230280193,55600.0
1996-11-06,3.257043093526302,3.571377894033117,3.257043093526302,3.504498160100856,166800.0
1996-11-07,3.477745648492005,3.5044976401461505,3.4443057864872744,3.4443057864872744,84400.0
1996-11-08,3.444306738879806,3.5044986091824626,3.4242428671542435,3.48443448233093,60800.0
1996-11-11,3.4844342380880624,3.4844342380880624,3.4643703677688853,3.4777463663569885,35800.0
1996-11-12,3.471058494625913,3.491122364945089,3.471058494625913,3.4777463663569885,66000.0
1996-11-13,3.471058494625913,3.497810236676164,3.4509943691807834,3.4777463663569885,111000.0
1996-11-14,3.477747043878841,3.5111869193007528,3.477747043878841,3.4911230450728064,108200.0
1996-11-15,3.4911214544564544,3.511185319542951,3.4643694642572007,3.464369464257201,297800.0
1996-11-18,3.4777463663569885,3.491122364945089,3.4643703677688853,3.4777463663569885,47200.0
1996-11-19,3.464369441610377,3.4777454366225644,3.4576815716672256,3.4576815716672256,120400.0
1996-11-20,3.4509939024612173,3.4643698992403213,3.4509939024612173,3.450993902461217,108800.0
1996-11-21,3.4509944820781024,3.4576826091539283,3.3841147420756124,3.3908028691514382,223000.0
1996-11-22,3.390800992094506,3.471056686695276,3.390800992094506,3.471056686695276,33200.0
1996-11-25,3.477746610131066,3.5044986091824626,3.464370610605368,3.48443448233093,48800.0
1996-11-26,3.477746610131066,3.5044986091824626,3.477746610131066,3.48443448233093,433800.0
1996-11-27,3.4844342380880624,3.4844342380880624,3.437618625718634,3.4777463663569885,84200.0
1996-11-28,3.4777463663569885,3.4777463663569885,3.4643703677688853,3.4777463663569885,254400.0
1996-11-29,3.471058494625913,3.491122364945089,3.471058494625913,3.4777463663569885,104000.0
1996-12-02,3.4777454593568278,3.4777454593568278,3.444305599170705,3.464369464257201,54000.0
1996-12-03,3.471057589369958,3.4777454593568278,3.457681594270332,3.464369464257201,73400.0
1996-12-04,3.464369652664933,3.464369652664933,3.4443057864872744,3.4443057864872744,284800.0
1996-12-05,3.4443057705312783,3.4443057705312783,3.2102267375825506,3.277106461282187,94000.0
1996-12-06,3.143346942097383,3.24366652535581,3.136659071930512,3.216914534436539,108200.0
1996-12-09,3.2369787291127645,3.277106461282187,3.223602733347658,3.277106461282187,69000.0
1996-12-10,3.2570420357163656,3.357361604033343,3.25035391141972,3.343985610565908,123000.0
1996-12-11,3.297170271334799,3.384113859641628,3.297170271334799,3.384113859641628,83600.0
1996-12-12,3.397488974669677,3.410864966740887,3.397488974669677,3.397488974669678,52600.0
1996-12-13,3.397488974669677,3.410864966740887,3.397488974669677,3.397488974669678,60600.0
1996-12-16,3.397488974669677,3.410864966740887,3.397488974669677,3.397488974669678,106000.0
1996-12-17,3.384113442225682,3.437617417777377,3.384113442225682,3.4108654300015298,35800.0
1996-12-18,3.4108656671315662,3.424241661949415,3.397489672313717,3.424241661949415,85200.0
1996-12-19,3.4242419203096164,3.477745648492005,3.4242419203096164,3.4443057864872744,66400.0
1996-12-20,3.4643698992403213,3.4710580251928334,3.444306031634624,3.450993902461217,43800.0
1996-12-23,3.477747136718518,3.644946518291524,3.477747136718518,3.5780667656623217,23200.0
1996-12-24,3.5753778651913617,3.656025536328527,3.5753778651913617,3.656025536328527,8400.0
1996-12-27,3.662744289162915,3.662744289162915,3.615699815825921,3.615699815825921,4200.0
1996-12-30,3.629141163355435,3.7635537990352654,3.629141163355435,3.736671169350597,89000.0
1996-12-31,3.770276301752655,3.817320800139529,3.629143062963924,3.629143062963925,80600.0
1997-01-02,3.6157005285075994,3.6224213153786033,3.568656045897784,3.568656045897784,11000.0
1997-01-03,3.602259009344591,3.608979795839108,3.561935315864652,3.561935315864651,24600.0
1997-01-06,3.575377330040948,3.575377330040948,3.5081709902145093,3.5552154793673854,14200.0
1997-01-07,3.5283333689970258,3.656025536328527,3.494730194054197,3.656025536328527,56200.0
1997-01-08,3.642583381856993,3.6560247000338766,3.62914206368011,3.6493039127595246,47800.0
1997-01-09,3.629141659269675,3.64930350610237,3.602259025911553,3.602259025911553,32000.0
1997-01-10,3.5955398856685807,3.5955398856685807,3.5619367091670053,3.5888193529170223,31600.0
1997-01-13,3.57537867148004,3.602261063673461,3.57537867148004,3.5955405297180896,99400.0
1997-01-14,3.5955374785366003,3.6156993196652656,3.575375637407935,3.5820961656602504,91000.0
1997-01-15,3.582097468795869,3.582097468795869,3.548494302566317,3.548494302566317,65800.0
1997-01-16,3.5552148260940264,3.5686558864920364,3.514890875784614,3.514890875784614,183200.0
1997-01-17,3.528333199315832,3.535053731432448,3.4208031472187623,3.4947300259890137,188000.0
1997-01-20,3.467845933294313,3.4812872482734813,3.4544048746869014,3.4745667189697773,56000.0
1997-01-21,3.467846559575216,3.5216118292017144,3.467846559575216,3.5216118292017144,27800.0
1997-01-22,3.474568173267297,3.4947300259890137,3.474568173267297,3.4947300259890137,37200.0
1997-01-23,3.4947300259890137,3.5148918787107317,3.467847384778813,3.4947300259890137,39800.0
1997-01-24,3.5014505581056308,3.528333199315832,3.4947300259890137,3.4947300259890137,89000.0
1997-01-27,3.461126128378282,3.48128797688088,3.461126128378282,3.4678466590885435,64600.0
1997-01-28,3.4678466590885435,3.48128797688088,3.4678466590885435,3.4678466590885435,97600.0
1997-01-29,3.467846559575216,3.5216118292017144,3.461126029057807,3.5216118292017144,30200.0
1997-01-30,3.535052682630164,3.561935315864652,3.5014495192729496,3.561935315864651,43400.0
1997-01-31,3.5888178650785094,3.7165097290233526,3.5888178650785094,3.7030684127207927,97400.0
1997-02-03,3.743393493736186,3.803879050832559,3.743393493736186,3.776996666469236,93000.0
1997-02-04,3.763555007763533,3.776996326922771,3.72995183805136,3.756834476369834,60400.0
1997-02-05,3.756834476369834,3.770275539157233,3.7366723694450577,3.756834476369834,113200.0
1997-02-06,3.7635549583626826,3.7904375963282937,3.7635549583626826,3.770275489668168,134800.0
1997-02-07,3.783717956342698,3.790438746058594,3.7299529204750974,3.763556099938836,156600.0
1997-02-10,3.7635542078964153,3.776995524198974,3.7030684127207945,3.7030684127207927,40800.0
1997-02-11,3.7030706112356495,3.7030706112356495,3.57537867148004,3.5955405297180896,156400.0
1997-02-12,3.608977896013735,3.629139732140183,3.588816059887288,3.622419205555252,73000.0
1997-02-13,3.62914206368011,3.649303912759524,3.608980214600696,3.6493039127595246,222200.0
1997-02-14,3.635862470262684,3.709789589521863,3.635862470262684,3.709789589521863,27400.0
1997-02-17,3.696348668339184,3.776996326922771,3.696348668339184,3.756834476369834,48600.0
1997-02-18,3.763555199516429,3.763555199516429,3.696348856667921,3.723231496356065,38200.0
1997-02-19,3.723231438880653,3.723231438880653,3.6694661603343386,3.696348799607496,72200.0
1997-02-20,3.6829079508627385,3.709790593573076,3.6829079508627385,3.689628739726263,177400.0
1997-02-21,3.629141952791604,3.629141952791604,3.548494302566317,3.548494302566317,622200.0
1997-02-24,3.5484952808918595,3.5753779238358114,3.535053959419884,3.535053959419884,238200.0
1997-02-25,3.5484946915616367,3.5619360108012925,3.535053372321981,3.5552154793673854,104600.0
1997-02-26,3.5283345459866013,3.5283345459866013,3.3267154290730816,3.4208044528481767,96000.0
1997-02-27,3.400639526672949,3.427522155934865,3.3603158391518284,3.407360312174305,81200.0
1997-02-28,3.326713235059956,3.3939195630409658,3.2662274373283298,3.3468750821799,113400.0
1997-03-03,3.306554514769554,3.3939227724899363,3.306554514769554,3.373760906304008,374000.0
1997-03-04,3.4140820183259253,3.4208028061443065,3.393920167614465,3.400640699061005,69400.0
1997-03-05,3.393919561680637,3.427522725657673,3.393919561680637,3.427522725657673,376000.0
1997-03-06,3.4342420611398,3.4476833733287733,3.427521533231166,3.440962845420139,102800.0
1997-03-07,3.4342442068753964,3.47456816863696,3.4208031426600747,3.454406315942111,76600.0
1997-03-10,3.427523674767736,3.454406315942111,3.427523674767736,3.454406315942111,28200.0
1997-03-11,3.454406315942111,3.4678473801574325,3.454406315942111,3.454406315942111,121600.0
1997-03-12,3.454405597668021,3.494729294673217,3.454405597668021,3.4678466590885435,643800.0
1997-03-13,3.440964279875684,3.494729294673217,3.4140816442910107,3.4678466590885435,198800.0
1997-03-14,3.4140802210421937,3.4544041576091127,3.4140802210421937,3.440962845420139,128600.0
1997-03-17,3.440965585627038,3.440965585627038,3.427524262734091,3.4342447959946094,175000.0
1997-03-18,3.447685527462584,3.4678473801574325,3.447685527462584,3.454406315942111,186800.0
1997-03-19,3.481287736746572,3.481287736746572,3.427522725657673,3.427522725657673,182000.0
1997-03-20,3.4275231617327107,3.4275231617327107,3.373758143803426,3.387199462378704,405400.0
1997-03-21,3.393920167614465,3.4140820183259253,3.3737583169030048,3.400640699061005,111000.0
1997-03-24,3.414082939841144,3.4342447959946094,3.414082939841144,3.4342447959946094,81600.0
1997-03-25,3.427524262734091,3.454406908519985,3.427524262734091,3.4342447959946094,87200.0
1997-03-26,3.4180324135817783,3.458562598033331,3.4180324135817783,3.4585625980333314,307600.0
1997-03-27,3.377505012334177,3.418034969408914,3.377505012334177,3.3910150839201507,56200.0
1997-03-31,3.3572358996849068,3.3775008532679416,3.242400819137224,3.289685882619548,41000.0
1997-04-01,3.2829323092536,3.303197530290898,3.262667345899292,3.27617740736316,36600.0
1997-04-02,3.303197261867508,3.309952163209032,3.276177141135471,3.303197261867507,511000.0
1997-04-03,3.3031984804644186,3.3031984804644186,3.242403315230619,3.2424033152306198,551400.0
1997-04-04,3.208626550080411,3.2288915083338074,3.208626550080411,3.215381450270568,23000.0
1997-04-07,3.174852613191312,3.228892606134561,3.174852613191312,3.2288926061345613,62800.0
1997-04-08,3.2086266701384547,3.3099517228796693,3.195116611569706,3.3099517228796693,141600.0
1997-04-09,3.296442102843013,3.3167070645505574,3.276177141135471,3.303197261867507,45400.0
1997-04-10,3.289686912430132,3.37074700982036,3.289686912430132,3.37074700982036,37200.0
1997-04-11,3.343726715934811,3.3707468328741244,3.343726715934811,3.3504816163281737,43200.0
1997-04-14,3.3504820996323907,3.3504820996323907,3.309952176059947,3.3167070774276977,35000.0
1997-04-15,3.330217689534284,3.330217689534284,3.228892606134561,3.2288926061345613,19800.0
1997-04-16,3.242400819137224,3.289685882619548,3.242400819137224,3.289685882619548,17600.0
1997-04-17,3.269421849239156,3.282931650308368,3.2559117904870067,3.2559117904870067,128600.0
1997-04-18,3.255912660604424,3.269422722967033,3.255912660604424,3.2694227229670325,9200.0
1997-04-21,3.255912731447692,3.255912731447692,3.228892606134561,3.2288926061345613,32800.0
1997-04-22,3.228892606134561,3.242402668791126,3.228892606134561,3.2288926061345613,36800.0
1997-04-23,3.2153819983298724,3.309952163209032,3.2153819983298724,3.303197261867507,345000.0
1997-04-24,3.323462236478418,3.323462236478418,3.303197274692196,3.3167070774276977,702000.0
1997-04-25,3.3234618265648166,3.3234618265648166,3.2559117904870067,3.2559117904870067,18800.0
1997-04-28,3.309952332782082,3.3572374176441366,3.296442271723926,3.3572374176441366,1444000.0
1997-04-29,3.357235368495396,3.4450503252495044,3.343725315683342,3.4450503252495044,62200.0
1997-04-30,3.478826221791023,3.5058463343538184,3.458561266210372,3.465316165509625,265000.0
1997-05-01,3.465315275626172,3.4855802260028392,3.411275322060784,3.4450503252495044,42400.0
1997-05-02,3.4247868461239497,3.52611189921825,3.4247868461239497,3.52611189921825,63600.0
1997-05-05,3.546377124578203,3.546377124578203,3.4788270841100464,3.4990920447139024,13600.0
1997-05-06,3.492337749270538,3.6004177296862028,3.492337749270538,3.54637773947837,57000.0
1997-05-07,3.512601629169881,3.5733967604402195,3.505846729110031,3.505846729110031,23200.0
1997-05-08,3.465317024479825,3.5126021043441247,3.465317024479825,3.4990920447139024,62400.0
1997-05-09,3.492338164969327,3.580153191720197,3.492338164969327,3.559888225190462,17000.0
1997-05-12,3.5666441670382616,3.6139292745029583,3.5666441670382616,3.613929274502959,27600.0
1997-05-13,3.58015249561824,3.600417458207785,3.573397593982719,3.573397593982718,26800.0
1997-05-14,3.580152702356765,3.6004176661165253,3.580152702356765,3.593662764090937,121200.0
1997-05-15,3.6274383106113977,3.7490283683175223,3.600418183262024,3.715253337972319,246600.0
1997-05-16,3.694988371301804,3.722008240968148,3.694988371301804,3.715253337972319,45000.0
1997-05-20,3.71525333797232,3.71525333797232,3.694988371301804,3.715253337972319,34000.0
1997-05-21,3.70174126225373,3.762536386903736,3.70174126225373,3.735516274240868,46600.0
1997-05-22,3.755780550813219,3.762535706598981,3.742270754607386,3.755780550813218,19600.0
1997-05-23,3.769291669157633,3.8165767422799854,3.769291669157633,3.7963117845655256,28600.0
1997-05-26,3.79630933946212,3.803064235121983,3.7895541861195055,3.803064235121983,29400.0
1997-05-27,3.782802199315229,3.8030671595606846,3.782802199315229,3.789557100169398,105600.0
1997-05-28,3.7895573170139656,3.816577437342674,3.7828024157732703,3.7828024157732703,20200.0
1997-05-29,3.782802199315229,3.816577218951972,3.782802199315229,3.789557100169398,64200.0
1997-05-30,3.755779192454688,3.803064235121983,3.755779192454688,3.803064235121983,4600.0
1997-06-02,3.803064235121983,3.816574284124461,3.803064235121983,3.803064235121983,11600.0
1997-06-03,3.803068188820719,3.8503532806459577,3.803068188820719,3.850353280645957,10000.0
1997-06-04,3.863862202670278,3.877372261728315,3.850352143612243,3.863862202670278,63200.0
1997-06-05,3.8841253940438505,3.8841253940438505,3.8368403377102296,3.8368403377102296,31200.0
1997-06-06,3.857106609028613,3.8773718241702255,3.843596809178092,3.843596809178092,74000.0
1997-06-09,3.897637425806369,3.897637425806369,3.850352345465811,3.8773724649984023,20400.0
1997-06-10,3.863862202670278,3.877372261728315,3.863862202670278,3.863862202670278,11200.0
1997-06-11,3.863862202670278,3.870617103357824,3.863862202670278,3.863862202670278,7400.0
1997-06-12,3.884127797224517,3.89763785849059,3.877372895432972,3.89763785849059,16400.0
1997-06-13,3.8976368930622,3.9854518830157937,3.8976368930622,3.9854518830157937,29200.0
1997-06-16,3.985451576555144,4.107041573116857,3.985451576555144,4.086776616637056,38800.0
1997-06-17,4.086778302346943,4.188103384223313,4.053003275054819,4.174593321769862,43600.0
1997-06-18,4.174593058889049,4.248898268862408,4.161082997286347,4.208368084054305,61800.0
1997-06-19,4.215122211719373,4.39075219650646,4.215122211719373,4.363732079916326,63600.0
1997-06-20,4.424527213402663,4.424527213402663,4.363732079916326,4.363732079916326,19400.0
1997-06-23,4.390751347131942,4.390751347131942,4.2691613613633255,4.2961812150436405,354400.0
1997-06-24,4.296180293826731,4.370485197618221,4.296180293826731,4.323200399396085,76000.0
1997-06-25,4.323203035844782,4.350223157892004,4.323203035844782,4.350223157892004,255000.0
1997-06-26,4.3434349659008165,4.370581537993256,4.3434349659008165,4.3434349659008165,192000.0
1997-06-27,4.316288393808377,4.377368051571917,4.316288393808377,4.3434349659008165,95800.0
1997-06-30,4.357006673975181,4.357006673975181,4.275567500131354,4.329860368990179,18000.0
1997-07-02,4.275570989521394,4.343437195704273,4.241637886429953,4.248424403492629,22600.0
1997-07-03,4.295928594183497,4.3434349659008165,4.295928594183497,4.3434349659008165,22400.0
1997-07-04,4.34343783647274,4.363797908442462,4.3095047283752965,4.3095047283752965,196000.0
1997-07-07,4.289144322051484,4.309504132316116,4.221278115243356,4.268784511786852,63200.0
1997-07-08,4.248424403492629,4.268784472458718,4.248424403492629,4.248424403492629,39400.0
1997-07-09,4.261997696507011,4.343437195704273,4.248424403492629,4.248424403492629,49200.0
1997-07-10,4.275570400860821,4.32986330655427,4.234850786312983,4.302716983152043,467400.0
1997-07-11,4.295928701822427,4.336648560981364,4.295928701822427,4.336648560981364,42800.0
1997-07-14,4.336647139403044,4.343433650927089,4.29592729359231,4.329860368990179,244800.0
1997-07-15,4.329861679854598,4.3434349659008165,4.323075166275936,4.3434349659008165,77400.0
1997-07-16,4.302717507839276,4.377370229910038,4.302717507839276,4.3705837129541605,1358800.0
1997-07-17,4.350224354536601,4.377370944570184,4.3095047283752965,4.3095047283752965,13600.0
1997-07-18,4.309503982871739,4.309503982871739,4.207704676189729,4.289144173313141,175400.0
1997-07-21,4.207702291707924,4.261995172726379,4.207702291707924,4.214488804751901,42600.0
1997-07-22,4.214489136795077,4.3434349659008165,4.214489136795077,4.3434349659008165,72800.0
1997-07-23,4.43166274286007,4.479168872272987,4.350222998151956,4.479168872272987,67200.0
1997-07-24,4.445232720398995,4.519885380086812,4.411299646197476,4.452019231683775,461000.0
1997-07-25,4.445232720398995,4.452019231683774,4.343433497794438,4.452019231683775,466000.0
1997-07-28,4.458809070818643,4.513102237174046,4.411302938591172,4.513102237174046,422200.0
1997-07-29,4.547034708539235,4.614900898218926,4.547034708539235,4.547034708539235,180200.0
1997-07-30,4.614899010840863,4.872790633263648,4.567392904605061,4.872790633263648,150400.0
1997-07-31,4.886364553984982,5.022096902706787,4.886364553984982,5.022096902706787,285800.0
1997-08-01,5.130683849097349,5.130683849097349,4.988164953968132,5.130683849097349,45000.0
1997-08-05,5.144257007369987,5.157830037198824,5.022097667798855,5.076390822670002,206600.0
1997-08-06,5.022096623096922,5.022096623096922,4.954230452514531,4.988163537805726,30800.0
1997-08-07,4.988164953968132,5.130683849097349,4.988164953968132,5.130683849097349,30400.0
1997-08-08,5.1374702540168,5.1374702540168,5.035670971431701,5.1374702540168,336800.0
1997-08-11,5.049243476006712,5.056029989887238,4.98137730164581,5.022096902706787,64200.0
1997-08-12,5.001742146195937,5.022102227201344,4.9542359808878125,4.9542359808878125,50400.0
1997-08-13,5.022097927493979,5.022097927493979,4.906725614649206,4.967804769815306,66600.0
1997-08-14,4.974593102877047,4.974593102877047,4.825287139131291,4.825287139131291,30600.0
1997-08-15,4.750631933697973,4.750631933697973,4.63525965099071,4.642046164483292,31600.0
1997-08-18,4.601327515020158,4.635260607261375,4.58096745256427,4.614900544805487,133800.0
1997-08-19,4.642043963723059,4.872788937520815,4.642043963723059,4.8184958197645615,276800.0
1997-08-20,4.83207244082582,4.872792568373475,4.743846705954402,4.743846705954402,144400.0
1997-08-21,4.648834267120892,4.750633557641788,4.648834267120892,4.750633557641788,49400.0
1997-08-22,4.750633934442408,4.777780517623394,4.709914318559931,4.777780517623394,62000.0
1997-08-25,4.784564415651188,4.872790633263648,4.757417847325991,4.872790633263648,67800.0
1997-08-26,4.9067220066740855,4.920295027224378,4.8184958197645615,4.8184958197645615,79600.0
1997-08-27,4.818499751322384,4.852432848162682,4.68276736396119,4.750633557641788,376000.0
1997-08-28,4.77099321003201,4.77099321003201,4.614900770961838,4.628473801412321,21600.0
1997-08-29,4.614900277272211,4.614900277272211,4.47916791617597,4.506314491950793,44400.0
1997-09-02,4.5063150982870095,4.580967803379081,4.5063150982870095,4.547034708539235,96800.0
1997-09-03,4.547034909684702,4.614901102366563,4.547034909684702,4.608114586653969,125800.0
1997-09-04,4.608114029912822,4.628473574590815,4.5877539674569325,4.614900544805487,424000.0
1997-09-05,4.63526123549596,4.63526123549596,4.547034976599996,4.580968073440294,80600.0
1997-09-08,4.580968073440294,4.580968073440294,4.574181557627829,4.580968073440294,132000.0
1997-09-09,4.580968073440294,4.601328138655661,4.5606080082249285,4.580968073440294,121800.0
1997-09-10,4.60132800402023,4.703127291562466,4.594540970628387,4.635261099867643,495200.0
1997-09-11,4.743847588908083,4.743847588908083,4.648834803242414,4.648834803242414,32200.0
1997-09-12,4.716698636863588,4.872791029079532,4.696338579521414,4.852430971737359,51800.0
1997-09-15,4.899940051849364,4.899940051849364,4.852433912959594,4.886367017246024,96000.0
1997-09-16,4.8999371464773205,4.906724177532764,4.88636411992198,4.8999371464773205,204800.0
1997-09-17,4.906725966655027,5.252843447797547,4.89993893312485,5.212123835506302,220000.0
1997-09-18,5.252842842886974,5.551454161598344,5.252842842886974,5.415721791072985,175800.0
1997-09-19,5.429293936253351,5.456440509490181,5.37500078977969,5.442866963982857,134000.0
1997-09-22,5.551454137098782,5.60574677440258,5.517521044617194,5.565027166980256,161200.0
1997-09-23,5.619322492353529,5.8500671961240895,5.565029316302749,5.809347572975055,157200.0
1997-09-24,5.809344677421361,5.809344677421361,5.6939723830411335,5.748265014252717,94400.0
1997-09-25,5.782198528784238,6.162249564145205,5.782198528784238,6.162249564145206,87600.0
1997-09-26,6.182678797598591,6.182678797598591,5.801367808182733,6.026068889838904,119400.0
1997-09-29,5.957974821752852,6.094157103392917,5.957974821752852,6.053302522799733,79800.0
1997-09-30,6.128205650683632,6.182678797598591,6.026068889838904,6.026068889838904,489600.0
1997-10-01,6.02606895512253,6.02606895512253,5.801367871032051,5.84222299140809,181000.0
1997-10-02,5.787747037103345,5.787747037103345,5.651564753877384,5.7605104765593165,56800.0
1997-10-03,5.855841909392332,5.937551123586047,5.746896117302541,5.746896117302541,54200.0
1997-10-06,5.767322631417452,5.855841371576276,5.719659014097758,5.855841371576275,99400.0
1997-10-07,5.937549608137624,5.992022750026528,5.917122569550072,5.964786179082076,82200.0
1997-10-08,5.992022750026528,5.992022750026528,5.937549608137624,5.964786179082076,104400.0
1997-10-09,5.92392903402224,6.019256731572005,5.876265444994437,6.00563819221109,276600.0
1997-10-10,6.00563852402921,6.128202787578453,6.00563852402921,6.094157216536351,25800.0
1997-10-14,6.141821742585202,6.250768002089846,6.128203719894255,6.169058307461364,47400.0
1997-10-15,6.100968514309952,6.100968514309952,5.964786179082076,5.964786179082076,156800.0
1997-10-16,5.889887054711916,5.992023824446805,5.889887054711916,5.971596262702036,175400.0
1997-10-17,5.971595327020973,5.971595327020973,5.801367404135604,5.801367404135605,42000.0
1997-10-20,5.842222521223608,5.842222521223608,5.665185065827309,5.801367404135605,60400.0
1997-10-21,5.808178024210233,5.923932825649262,5.808178024210233,5.923932825649262,140600.0
1997-10-22,5.889882612599268,5.951164732120506,5.869455066260829,5.917119167885827,205400.0
1997-10-23,5.7877501928370165,5.923932550315535,5.753704603467387,5.855841371576275,33000.0
1997-10-24,5.876268932995839,5.951169125710131,5.855841371576276,5.855841371576275,52200.0
1997-10-27,5.787749461341047,5.787749461341047,5.392820466769427,5.392820466769426,131800.0
1997-10-28,4.7663818503760425,5.923931728324511,4.7663818503760425,5.821794974387881,128800.0
1997-10-29,5.869456452083249,5.957975147790968,5.719656141879329,5.733274162990884,155000.0
1997-10-30,5.651565669053515,5.7196568216927135,5.583474516414316,5.651565669053515,55200.0
1997-10-31,5.719656604981442,5.767320202225255,5.65156545492214,5.753702180011094,49200.0
1997-11-03,5.821794858930999,6.060113946723497,5.821794858930999,6.060113946723497,42400.0
1997-11-04,6.0056382009987495,6.264384734798979,6.0056382009987495,6.26438473479898,59600.0
1997-11-05,6.264386372948072,6.352905083841796,6.264386372948072,6.332477529175769,89200.0
1997-11-06,6.400568959781445,6.604842437221279,6.400568959781445,6.584414881679568,123800.0
1997-11-07,6.468658562894468,6.60484084842909,6.468658562894468,6.482276583650254,53000.0
1997-11-10,6.577606936377297,6.604843508351856,6.53675233816266,6.53675233816266,78600.0
1997-11-11,6.420996134034183,6.448232180480054,6.264386269498994,6.291622835439152,94000.0
1997-11-12,6.264386674066388,6.33247783356711,6.162249934815306,6.196295514565666,352600.0
1997-11-13,6.128204405662885,6.182677541510952,6.060113245599965,6.087349813523997,214000.0
1997-11-14,6.060111645494248,6.128202787578453,5.992020503410044,6.094157216536351,42800.0
1997-11-17,6.128204507260614,6.196295668452398,6.128204507260614,6.128204507260614,84200.0
1997-11-18,6.06011518945729,6.06011518945729,5.889887234697254,5.923932825649262,35600.0
1997-11-19,5.9647845886644655,6.032875738122951,5.937548024982223,5.992021152346709,235400.0
1997-11-20,6.04649589191543,6.04649589191543,5.937549608137624,5.964786179082076,34000.0
1997-11-21,5.964787248618606,6.0124513861915725,5.964787248618606,5.971596262702036,74600.0
1997-11-24,5.944354141150459,5.99201771059626,5.944354141150459,5.944354141150459,121200.0
1997-11-25,5.923929719027237,5.957975292125095,5.651565134244376,5.665183155685832,62200.0
1997-11-26,5.651565750768356,5.6856113275802125,5.351964570925155,5.4336742669701765,156200.0
1997-11-27,5.433674931845875,5.447292956439238,5.256637495166129,5.3111106325282575,228200.0
1997-11-28,5.243021680961983,5.345158466954747,5.243021680961983,5.331540436620203,76800.0
1997-12-01,5.365583706433058,5.406438299224308,5.365583706433058,5.365583706433058,62400.0
1997-12-02,5.454100928051644,5.597092236975468,5.454100928051644,5.583474214980528,656000.0
1997-12-03,5.542620062733885,5.787748114262622,5.542620062733885,5.767320560179277,71200.0
1997-12-04,5.814985961357651,5.910313702264051,5.814985961357651,5.821794974387881,251000.0
1997-12-05,5.855841371576276,5.883077946970873,5.801368220787081,5.855841371576275,186400.0
1997-12-08,5.923932550315535,5.923932550315535,5.821795782206646,5.855841371576275,91600.0
1997-12-09,5.855838064246004,5.855838064246004,5.801364944222789,5.849029054116644,152800.0
1997-12-10,5.821794974387881,5.855840559033425,5.821794974387881,5.821794974387881,75000.0
1997-12-11,5.842222532972965,5.855840559033425,5.821794974387881,5.821794974387881,63000.0
1997-12-12,5.828604796181678,5.883077946970873,5.821795782206646,5.855841371576275,59000.0
1997-12-15,5.85583849263643,5.85583849263643,5.821792920004823,5.828601930632302,27200.0
1997-12-16,5.828602289747495,6.046494279711195,5.828602289747495,5.992021152346709,69600.0
1997-12-17,5.992019161574612,6.073728305980273,5.937546052308123,6.073728305980274,88800.0
1997-12-18,6.060110288410686,6.1690559874495925,6.060110288410686,6.073728305980274,62400.0
1997-12-19,6.0737304325906765,6.087348974422628,5.985212248407128,6.032875846083328,48600.0
1997-12-22,6.060111645494248,6.100966226845934,6.032875084761728,6.094157216536351,202200.0
1997-12-23,6.114584766959287,6.114584766959287,6.060111645494248,6.094157216536351,41000.0
1997-12-24,6.128204507260614,6.155441075636195,6.128204507260614,6.128204507260614,18200.0
1997-12-29,6.151443293034299,6.151443293034299,6.083093923111695,6.083093923111695,13000.0
1997-12-30,6.1377730192835145,6.165112347371341,6.1377730192835145,6.151442683327428,55400.0
1997-12-31,6.192452390038424,6.233461904913326,6.1787827255682135,6.178782725568214,14800.0
1998-01-02,6.206122382431596,6.21979204647551,6.151442683327428,6.151442683327428,5000.0
1998-01-05,6.137773218779553,6.247132099078125,6.11726820058295,6.233461913125632,89800.0
1998-01-06,6.233461748654223,6.28814144809291,6.2197920845266825,6.247131934246025,283800.0
1998-01-07,6.2402969090261164,6.25396657273054,6.192452043132144,6.219791892005237,725000.0
1998-01-08,6.21979204647551,6.274471745579679,6.124102833775344,6.151442683327428,299200.0
1998-01-09,6.0830922277062704,6.117266903142823,5.262900017229021,5.604646771594541,386200.0
1998-01-12,4.784454684002116,5.536297562916733,4.784454684002116,5.536297562916733,84600.0
1998-01-13,5.6593267664074975,5.672996428734432,5.604647074171368,5.672996428734433,61400.0
1998-01-14,5.672994392188987,5.9463917122944805,5.672994392188987,5.809693052241734,104600.0
1998-01-15,5.878044492423629,5.878044492423629,5.672996428734432,5.672996428734433,40200.0
1998-01-16,5.741346085874325,5.809695444039495,5.70717140679174,5.741346085874325,30000.0
1998-01-19,5.7413455657644565,5.8096949177378425,5.679831044695574,5.77552024175115,29600.0
1998-01-20,5.843873680847843,5.843873680847843,5.727679909814461,5.796029309590459,56000.0
1998-01-21,5.864372724848434,5.864372724848434,5.775518387228548,5.809693052241734,34400.0
1998-01-22,5.672996428734432,5.741345783297499,5.536297719608302,5.672996428734433,77000.0
1998-01-23,5.84386974045234,6.014743124676093,5.638821679383837,5.7071710330733385,62800.0
1998-01-26,5.707170889777763,5.77552024175115,5.707170889777763,5.77552024175115,91000.0
1998-01-27,5.7413455657644565,5.8096949177378425,5.7413455657644565,5.77552024175115,78400.0
1998-01-28,5.809696558638231,5.864376264246435,5.809696558638231,5.843871244277279,15600.0
1998-01-29,5.871211911757015,5.884881579323676,5.857541722725959,5.878046745540345,212800.0
1998-01-30,6.0147425500017695,6.0147425500017695,5.843869182103992,5.850704012527076,31000.0
1998-02-02,5.946390964757185,6.014740286191176,5.850701810456811,5.980565625474181,114200.0
1998-02-03,5.980570816683491,5.980570816683491,5.871211911757015,5.878046745540345,276400.0
1998-02-04,5.850702545964757,5.878042382268108,5.741343722215361,5.809693052241734,514400.0
1998-02-05,5.809696013109253,5.8643757135830485,5.7686864984860415,5.802861180916096,196200.0
1998-02-06,5.850706077112225,5.850706077112225,5.809696558638231,5.843871244277279,69600.0
1998-02-09,5.823366212596689,5.843871232524608,5.789191527026369,5.823366212596689,55000.0
1998-02-10,5.8233630109198975,5.857537677701033,5.809693352793056,5.857537677701033,52800.0
1998-02-11,5.857538528938903,5.857538528938903,5.775519525330504,5.782354355387186,182200.0
1998-02-12,5.741346085874325,5.782355596480582,5.522628348331467,5.741346085874325,52600.0
1998-02-13,5.741347665993716,5.919055941838744,5.440610303005934,5.488455179767833,141400.0
1998-02-16,5.7413495811838455,5.809698980959844,5.686669852777232,5.796029309590459,23000.0
1998-02-17,5.7413495811838455,5.82336865232923,5.7413495811838455,5.796029309590459,72200.0
1998-02-18,5.796027394368513,5.823366728073355,5.604648929648431,5.6388236182438485,53200.0
1998-02-19,5.755015134929705,5.755015134929705,5.604646771594541,5.604646771594541,153400.0
1998-02-20,5.5021248638621785,5.6388236182438485,5.5021248638621785,5.6388236182438485,89800.0
1998-02-23,5.638822048626568,5.782355596480582,5.638822048626568,5.741346085874325,40200.0
1998-02-24,5.7481807534350535,5.809695278321891,5.74134592210634,5.789190262871544,170800.0
1998-02-25,5.796025615664464,5.809695278321891,5.775520600214116,5.789190262871544,125400.0
1998-02-26,5.7413495811838455,5.809698980959844,5.7413495811838455,5.796029309590459,160600.0
1998-02-27,5.802862530994918,5.912221435921394,5.741347984016151,5.878046745540345,73000.0
1998-03-02,5.946393569215276,6.014742920585567,5.878044217844986,6.014742920585566,149000.0
1998-03-03,6.042084002969199,6.247132099078125,6.042084002969199,6.233461913125632,123800.0
1998-03-04,6.2334633402711495,6.2334633402711495,6.12410443493496,6.124104434934959,143400.0
1998-03-05,6.014744553189092,6.083093923111695,5.912220498305187,6.083093923111695,74000.0
1998-03-06,6.151442530554629,6.219791892005236,6.117267849829325,6.219791892005237,56000.0
1998-03-09,6.219789019368076,6.28813834925124,6.206119361977044,6.21295419067256,191000.0
1998-03-10,6.1924511325533125,6.226625808253347,6.1924511325533125,6.199285963400487,102000.0
1998-03-11,6.212957416393304,6.253966931322235,6.212957416393304,6.233461913125632,105000.0
1998-03-12,6.253966047882062,6.2744710631821095,6.233461032582015,6.253966047882061,115400.0
1998-03-13,6.28814120333153,6.390665244690196,6.28814120333153,6.329150715582149,278600.0
1998-03-16,6.32915033037279,6.445344549719258,6.32915033037279,6.445344549719259,86200.0
1998-03-17,6.459013656077959,6.493188331506942,6.424838980648975,6.438508642234902,474200.0
1998-03-18,6.46585369452886,6.527368264138264,6.46585369452886,6.527368264138263,163600.0
1998-03-19,6.520531638156163,6.698239940446551,6.520531638156163,6.698239940446551,633800.0
1998-03-20,6.834937449289318,6.834937449289318,6.698238700303532,6.759753241640004,168000.0
1998-03-23,6.7665859928337735,6.821265684189822,6.698236639370807,6.74608097820921,75000.0
1998-03-24,6.732413564057775,6.780257918871427,6.711908542586576,6.766588252200201,76200.0
1998-03-25,6.773419004609079,6.828098681278666,6.752914516956015,6.821263852060978,60600.0
1998-03-26,6.793927559616925,6.82810224500588,6.698238336234991,6.725578188839018,174600.0
1998-03-27,6.735176622735738,6.831197578356173,6.735176622735738,6.735176622735738,26800.0
1998-03-30,6.687169563381632,6.721462740629743,6.61858320888541,6.61858320888541,160400.0
1998-03-31,6.604865079214637,6.6803099523057305,6.604865079214637,6.652875310289258,75800.0
1998-04-01,6.625440891476237,6.680310177357664,6.618582361559131,6.673451647440558,48000.0
1998-04-02,6.70088554136388,6.70088554136388,6.618582138586737,6.652875310289258,138600.0
1998-04-03,6.652875310289258,6.6871684819917805,6.652875310289258,6.652875310289258,225600.0
1998-04-06,6.66659202574294,6.72146130694527,6.652874967078481,6.721461306945271,51200.0
1998-04-07,6.6871712885034285,6.810626967754027,6.6871712885034285,6.776333781659138,112000.0
1998-04-08,6.728319305918202,6.735177834709809,6.680309081104751,6.680309081104751,139600.0
1998-04-09,6.639160550215075,6.694029329978098,6.604867366636015,6.694029329978097,13200.0
1998-04-13,6.6871684819917805,6.721461653694303,6.652875310289258,6.652875310289258,95200.0
1998-04-14,6.6665931021617295,6.913504384167395,6.6665931021617295,6.858635094105618,127000.0
1998-04-15,6.892927643971544,6.913503756695297,6.824341299255408,6.892927643971543,96400.0
1998-04-16,6.858633570881757,7.050675520175331,6.858633570881757,7.009523300132269,65200.0
1998-04-17,7.009525067517603,7.023242652081454,6.995808006226099,7.023242652081455,28200.0
1998-04-20,7.023242227163517,7.07811099228223,7.023242227163517,7.05067687135903,46200.0
1998-04-21,7.064393134798435,7.132979475912983,7.043817023155168,7.078110193712443,93000.0
1998-04-22,7.064391691480882,7.201564345684394,7.064391691480882,7.167271182133516,148200.0
1998-04-23,7.1878480198804935,7.235858244420851,7.132978743315341,7.201565077385681,54600.0
1998-04-24,7.146697086668977,7.304445892722129,7.146697086668977,7.187849313133135,44800.0
1998-04-27,7.132979080729669,7.167272249387024,6.790047394156128,7.132979080729669,76600.0
1998-04-28,7.098686979325821,7.132980153138989,7.064393805512653,7.098686979325821,119400.0
1998-04-29,7.0781117579440975,7.270153764814174,7.0781117579440975,7.270153764814174,123800.0
1998-04-30,7.304445888846843,7.510204927969289,7.304445888846843,7.475911754782214,139400.0
1998-05-01,7.68167079390466,7.68167079390466,7.407325408408066,7.475911754782214,24600.0
1998-05-04,7.606227353980501,7.606227353980501,7.503347814990519,7.517064877546892,79400.0
1998-05-05,7.544495023355703,7.544495023355703,7.32501901380328,7.386746281740343,92200.0
1998-05-06,7.393605332197423,7.407322386567418,7.373029227370347,7.386746281740343,76400.0
1998-05-07,7.517062848325653,7.544497489304849,7.345596996295998,7.352455525722732,38800.0
1998-05-08,7.352457721344065,7.373033839041051,7.304447477747646,7.338740658394348,44200.0
1998-05-11,7.338735353646823,7.393604612328695,7.338735353646823,7.393604612328695,50800.0
1998-05-12,7.393606687239818,7.544496406051986,7.393606687239818,7.544496406051986,35200.0
1998-05-13,7.5444983920983395,7.681671090136491,7.5444983920983395,7.681671090136492,36000.0
1998-05-14,7.661094603741785,7.722822419513035,7.578791198228313,7.578791198228313,56800.0
1998-05-15,7.544498273170458,7.613084621108372,7.544498273170458,7.585649977278745,94400.0
1998-05-19,7.585648099976017,7.585648099976017,7.510203240569932,7.544496406051986,14400.0
1998-05-20,7.599370840919974,7.599370840919974,7.496491274607551,7.5102083408068605,57600.0
1998-05-21,7.578794718348476,7.578794718348476,7.5102083408068605,7.5102083408068605,16200.0
1998-05-22,7.5239219879352,7.5239219879352,7.4759117547822145,7.475911754782214,14600.0
1998-05-25,7.482773685135707,7.5102083408068605,7.475915152036053,7.5102083408068605,31000.0
1998-05-26,7.496487470431085,7.585649402025445,7.496487470431085,7.53078064179944,70200.0
1998-05-27,7.530781480218556,7.530781480218556,7.201566789121227,7.304446314680101,330600.0
1998-05-28,7.270154297100943,7.338740658394348,7.270154297100943,7.338740658394348,82400.0
1998-05-29,7.283871771377121,7.3387410728193245,7.270154707652789,7.283871771377121,19000.0
1998-06-01,7.229000057624706,7.249575644855783,7.132979080729669,7.132979080729669,223000.0
1998-06-02,7.270151755359086,7.270151755359086,7.132979080729669,7.132979080729669,68400.0
1998-06-03,7.132979080729669,7.160413720309999,7.10554444114934,7.132979080729669,124200.0
1998-06-04,7.105544677657278,7.105544677657278,6.927220299357958,6.995806638955562,89400.0
1998-06-05,7.064394146928787,7.064394146928787,6.790048743164562,6.858635094105618,75000.0
1998-06-08,6.995806598391154,6.995806598391154,6.721461241591501,6.824340750391372,58400.0
1998-06-09,6.824344032882985,6.858637218977875,6.776333781659138,6.776333781659138,94400.0
1998-06-10,6.790047925074117,6.824341096412876,6.755754753735359,6.755754753735359,21200.0
1998-06-11,6.673456932675998,6.7214672033911365,6.3099488031835165,6.4814148032700265,90400.0
1998-06-12,6.549996267818152,6.549996267818152,6.412823571109919,6.495126979825933,127000.0
1998-06-15,6.309942636236713,6.309942636236713,6.172769970231566,6.309942636236712,410800.0
1998-06-16,6.447119114169538,6.447119114169538,6.3442395538370455,6.4471191141695385,110400.0
1998-06-17,6.515702623479172,6.721461653694303,6.481409451776649,6.652875310289258,184200.0
1998-06-18,6.598004345600933,6.652873615657479,6.549994126755561,6.563711182633626,161800.0
1998-06-19,6.652872545266014,6.652872545266014,6.570569176695257,6.598003284037472,135800.0
1998-06-22,6.563713915979489,6.632300270475711,6.563713915979489,6.61858320888541,94200.0
1998-06-23,6.584288627211693,6.72146130694527,6.584288627211693,6.721461306945271,91400.0
1998-06-24,6.755755615626285,6.906645379458243,6.7077453789358445,6.872352203744404,249200.0
1998-06-25,6.90664357912355,7.078109412997245,6.892926521722534,7.03009918882149,89800.0
1998-06-26,7.0906839983463295,7.118220740277044,7.063147256415613,7.063147256415613,7200.0
1998-06-29,7.035606209267445,7.180173884635152,7.035606209267445,7.180173884635151,24400.0
1998-06-30,7.2627832284174545,7.317856676256217,7.228362454823059,7.317856676256216,106800.0
1998-07-02,7.400469244224515,7.476194870981975,7.379816561827238,7.434890031406953,35600.0
1998-07-03,7.434891249518185,7.434891249518185,7.3798177709153885,7.4211231424772945,8600.0
1998-07-06,7.4211194864680285,7.4211194864680285,7.331625259132656,7.352277934739083,51200.0
1998-07-07,7.3935842457073235,7.3935842457073235,7.338510783175117,7.36604751444122,27200.0
1998-07-08,7.310970653158703,7.310970653158703,7.262781789759833,7.269665838071211,218800.0
1998-07-09,7.269665838071212,7.297202556535946,7.228361022983719,7.269665838071211,831700.0
1998-07-10,7.269665838071212,7.269665838071212,7.242129119606477,7.269665838071211,75900.0
1998-07-13,7.297204286746785,7.297204286746785,7.200826011877959,7.200826011877959,39300.0
1998-07-14,7.26966756175293,7.26966756175293,7.159521186996846,7.200826011877959,42300.0
1998-07-15,7.0906798905315975,7.242131095581421,7.076911790152291,7.173289543246162,130800.0
1998-07-16,7.118214099311273,7.255897155293234,7.118214099311273,7.255897155293234,72900.0
1998-07-17,7.255901955636873,7.545036354396221,7.255901955636873,7.545036354396221,22500.0
1998-07-20,7.572571029179698,7.72402223967554,7.572571029179698,7.572571029179698,33500.0
1998-07-21,7.682719594076612,7.682719594076612,7.366048457042075,7.434890031406953,25800.0
1998-07-22,7.159525916980992,7.517502002742165,7.159525916980992,7.503733893758925,42500.0
1998-07-23,7.572574884228732,7.572574884228732,7.159525345088984,7.159525345088984,38700.0
1998-07-24,7.310972563770222,7.3660460150923,6.884155154291869,6.925459980173748,23200.0
1998-07-27,7.090682025162573,7.297206744342065,6.939230774518754,7.228365171282235,55600.0
1998-07-28,7.366050114658858,7.366050114658858,7.159525345088984,7.159525345088984,70000.0
1998-07-29,7.187059969412966,7.187059969412966,7.090681666954157,7.118218399830887,48100.0
1998-07-30,7.118217314490958,7.159522144898412,7.0906805858128505,7.090680585812851,31900.0
1998-07-31,7.159522144898412,7.159522144898412,7.0906805858128505,7.090680585812851,154600.0
1998-08-04,7.159521360463543,7.159521360463543,6.89792325451271,6.925459980173748,301700.0
1998-08-05,7.049375755405396,7.0906805858128505,6.92546073896362,7.090680585812851,84500.0
1998-08-06,6.939232824834163,7.035610635418787,6.925464191022305,6.953000933426345,147300.0
1998-08-07,6.925460491198988,6.952997218891945,6.815314105646559,6.81531410564656,176300.0
1998-08-10,6.81531540069522,6.81531540069522,6.746473830991228,6.746473830991229,104800.0
1998-08-11,6.333424559203873,6.443570968233082,6.04429016984976,6.3334245592038725,136500.0
1998-08-12,6.223277013468488,6.553716180200095,6.223277013468488,6.36096013091151,191700.0
1998-08-13,6.292116550135223,6.292116550135223,6.1544334769384745,6.154433476938474,87400.0
1998-08-14,6.181973215166038,6.278350993287872,6.181973215166038,6.195741319120728,91200.0
1998-08-17,6.264580384256608,6.27834848270572,6.195738841572469,6.278348482705719,74600.0
1998-08-18,6.278349380753305,6.4298011114534575,6.278349380753305,6.402264385397124,190000.0
1998-08-19,6.402267796728672,6.457341278186239,6.278352726058968,6.374731055999888,38800.0
1998-08-20,6.2645814627646645,6.278349563584088,6.126898353692915,6.126898353692915,26200.0
1998-08-21,5.989216953323531,6.058058527499664,5.837765700223851,6.058058527499664,46500.0
1998-08-24,5.92037307013037,6.099360988136957,5.92037307013037,6.099360988136958,28500.0
1998-08-25,5.989213875313856,6.195738491703989,5.892835615954608,6.181970394032351,45300.0
1998-08-26,6.05805609173806,6.05805609173806,5.851531452246989,6.030519368095386,242900.0
1998-08-27,6.0029816377488245,6.0029816377488245,5.397176445300531,5.672542585109546,216600.0
1998-08-28,5.603701813277564,5.727616277934934,5.300798913194044,5.300798913194044,387700.0
1998-08-31,5.300798330193341,5.300798330193341,4.818907572903036,4.818907572903036,330800.0
1998-09-01,4.956594431399403,5.135582458600453,4.818911252749421,5.025436020724395,201800.0
1998-09-02,5.025433524678872,5.7826906311373305,4.956591969546284,5.231958190076632,86100.0
1998-09-03,5.507323402368648,5.576164944898257,5.025432604661392,5.576164944898257,117100.0
1998-09-04,5.576164966701461,5.576164966701461,5.231957252707544,5.34210361614174,77200.0
1998-09-08,5.645007403966085,5.865300165740427,5.589933950912814,5.755153784853256,104400.0
1998-09-09,5.75515505925601,5.75515505925601,5.424715843423115,5.438483947125511,54100.0
1998-09-10,5.369642457494062,5.438484027461934,5.328337620557238,5.383410561399836,41100.0
1998-09-11,5.231957584652824,5.507323773318763,5.231957584652824,5.507323773318763,37900.0
1998-09-14,5.3696410190695385,5.576165673649136,4.956591709910343,4.956591709910343,64600.0
1998-09-15,5.094278998111196,5.36964543044153,5.094278998111196,5.16312060619378,28200.0
1998-09-16,5.3696423270839375,5.397179059446215,5.30080075878799,5.3696423270839375,25000.0
1998-09-17,5.231958190076633,5.231958190076633,5.135579907847134,5.231958190076632,10600.0
1998-09-18,5.163116634944045,5.300799745209222,5.163116634944045,5.231958190076632,86400.0
1998-09-21,5.0392055015572135,5.163120606193779,5.0392055015572135,5.16312060619378,12000.0
1998-09-22,5.121812865376064,5.25949600409467,5.121812865376064,5.25949600409467,58400.0
1998-09-23,5.259493769431012,5.548628027804377,5.245725146277494,5.548628027804377,142000.0
1998-09-24,5.438484357798205,5.631240975504182,5.410947623094562,5.562399401354837,260200.0
1998-09-25,5.562398981325027,5.562398981325027,5.397179110798836,5.438483947125511,24500.0
1998-09-28,5.533942857436328,5.533942857436328,5.2295758947257465,5.326420000282465,45300.0
1998-09-29,5.32642193037243,5.4647705519405445,5.27108227064194,5.464770551940545,57200.0
1998-09-30,5.437100917964197,5.672293688655183,5.340256773825776,5.672293688655183,56300.0
1998-10-01,5.464773099205159,5.464773099205159,5.118901384065591,5.188075727093505,42800.0
1998-10-02,5.188070894324512,5.257245172915506,5.118896615733519,5.257245172915506,118100.0
1998-10-05,5.118899105878227,5.118899105878227,4.980550481395031,5.118899105878227,153200.0
1998-10-06,5.118901384065591,5.188075727093505,5.035892383535437,5.188075727093505,47800.0
1998-10-07,5.0358899342161925,5.16040337445149,5.022054755684651,5.16040337445149,82400.0
1998-10-08,4.842199501369545,5.257245172915506,4.842199501369545,5.257245172915506,285100.0
1998-10-09,5.146568335144878,5.5339443328959845,5.049724203767586,5.395595724573586,37400.0
1998-10-13,5.3264194515065,5.395593730097493,5.188070894324512,5.257245172915506,46400.0
1998-10-14,5.049726817314098,5.257249837203719,4.842203797424477,5.229579995666771,203200.0
1998-10-15,5.229576078187503,5.810640204154544,5.229576078187503,5.810640204154544,436600.0
1998-10-16,5.810641549540785,5.810641549540785,5.395595724573586,5.395595724573586,35200.0
1998-10-19,5.506272798680542,5.506272798680542,5.188071203736295,5.201905849176434,111400.0
1998-10-20,5.326419804502098,5.561612472849875,5.326419804502098,5.36792426885573,25700.0
1998-10-21,5.533941982353689,5.533941982353689,5.450933063721517,5.492437523037602,17900.0
1998-10-22,5.616953723693569,5.782972172145587,5.561614592714961,5.561614592714961,59300.0
1998-10-23,5.561614592714961,5.561614592714961,5.450935802999649,5.561614592714961,31700.0
1998-10-26,5.533945062102618,5.672293688655183,5.50627523124048,5.672293688655183,26900.0
1998-10-27,5.603115241674401,5.8106380284030825,5.603115241674401,5.699959314366001,115100.0
1998-10-28,5.741468522587255,5.97666131460632,5.741468522587255,5.97666131460632,23400.0
1998-10-29,6.059668938969492,6.225687374507984,6.059668938969492,6.225687374507984,141200.0
1998-10-30,6.225687510554754,6.364036121900416,6.031999243567601,6.115008727029839,523600.0
1998-11-02,6.225686639664396,6.253356463614503,6.087338047671853,6.198016815714288,93100.0
1998-11-03,6.17034744668974,6.17034744668974,6.01816419538102,6.031998844497072,72200.0
1998-11-04,6.156515689977972,6.156515689977972,6.045836861777216,6.073506700766976,244100.0
1998-11-05,6.25335423807766,6.25335423807766,6.018161609842595,6.184179966700159,87400.0
1998-11-06,6.225686639664396,6.225686639664396,6.115007871621961,6.198016815714288,274200.0
1998-11-09,6.156512797573686,6.22568709867002,6.031998844497073,6.031998844497072,181700.0
1998-11-10,6.031997578126531,6.031997578126531,5.948988645341219,6.004328285703376,202200.0
1998-11-11,6.031998844497073,6.031998844497073,5.921320068294546,6.031998844497072,53100.0
1998-11-12,6.115005695322658,6.225684423975099,6.087335881220096,6.184179966700159,132600.0
1998-11-13,6.225683900158903,6.294858165716224,6.225683900158903,6.294858165716224,124400.0
1998-11-16,6.433210748336447,6.474715228257965,6.36403643921455,6.474715228257965,92200.0
1998-11-17,6.474715105207473,6.530054762556511,6.364036318267481,6.488550283423776,44500.0
1998-11-18,6.488549910039957,6.571558863528677,6.488549910039957,6.557724213866575,52900.0
1998-11-19,6.557722089575339,6.72373994277339,6.391703708619403,6.72373994277339,85700.0
1998-11-20,6.779081265411905,6.848255564038556,6.709906966785253,6.737576791787517,99600.0
1998-11-23,6.806749494815249,6.917428241121616,6.723740039267055,6.79291432167827,197700.0
1998-11-24,6.792915832256835,6.792915832256835,6.668402412882638,6.668402412882638,184400.0
1998-11-25,6.737575154347299,6.737575154347299,6.64073105425451,6.709905336069663,336900.0
1998-11-26,6.709906966785253,6.737576791787517,6.6684024931608645,6.737576791787517,14300.0
1998-11-27,6.737581154559782,6.737581154559782,6.5992324677218335,6.613067125302286,18800.0
1998-11-30,6.709907349378149,6.709907349378149,6.502384441665423,6.502384441665423,67500.0
1998-12-01,6.294862609917418,6.474715721792003,6.225688295522721,6.460881070016319,113500.0
1998-12-02,6.4608771498310205,6.4608771498310205,6.391702877408328,6.447041978691792,87500.0
1998-12-03,6.474717843094965,6.474717843094965,6.253360175612077,6.253360175612078,68000.0
1998-12-04,6.364032431273546,6.364032431273546,6.281023523707866,6.294858165716224,105400.0
1998-12-07,6.294860568493267,6.3086952157823735,6.156511984570337,6.267190746157088,54100.0
1998-12-08,6.294861678669183,6.294861678669183,6.198017547291892,6.225687374507984,143100.0
1998-12-09,6.239522429673791,6.25335760805986,6.198017950031772,6.239522429673791,139800.0
1998-12-10,6.267191851453091,6.267191851453091,6.170347720075801,6.225687374507984,53100.0
1998-12-11,6.294863078981207,6.294863078981207,5.97666131460632,5.97666131460632,25600.0
1998-12-14,6.087339513622383,6.087339513622383,5.948990888312784,6.087339513622384,84700.0
1998-12-15,6.087338766185583,6.225687374507984,6.087338766185583,6.225687374507984,61600.0
1998-12-16,6.253357201724075,6.253357201724075,6.170347720075801,6.225687374507984,53000.0
1998-12-17,6.267191851453091,6.267191851453091,6.198017547291892,6.225687374507984,35100.0
1998-12-18,6.1980204948622015,6.308699328603645,6.170350654487264,6.253360175612078,38600.0
1998-12-21,6.308694198203392,6.640730957164783,6.308694198203392,6.640730957164783,88400.0
1998-12-22,6.668400872532148,6.709905336069661,6.668400872532148,6.709905336069663,72700.0
1998-12-23,6.709909533674729,6.917432508943021,6.709909533674729,6.917432508943021,30400.0
1998-12-24,6.903594402948085,6.972768693447533,6.806750290697267,6.9727686934475335,29400.0
1998-12-29,7.224227157520938,7.363154602857879,6.946372266847055,7.196441562460321,61500.0
1998-12-30,7.335368255312876,7.335368255312876,7.085298985352477,7.085298985352476,14200.0
1998-12-31,7.085294154481494,7.335363253940635,6.946366818119111,7.335363253940635,58500.0
1999-01-04,7.363153847523162,7.363153847523162,6.90469343093475,7.085298985352476,61800.0
1999-01-05,7.14086793742664,7.279795325081119,7.085296770378477,7.1686529909847945,23100.0
1999-01-06,7.335366374274182,7.363151959359295,7.16865339372946,7.252010148984798,280400.0
1999-01-07,7.154760464205717,7.265902268336116,7.154760464205717,7.1686529909847945,56100.0
1999-01-08,7.224220294758656,7.252005863423933,7.11307855006319,7.11307855006319,51300.0
1999-01-11,7.293688261629491,7.293688261629491,7.15476086616988,7.252010148984798,148900.0
1999-01-12,7.18254864006015,7.252012358958282,6.918586296260799,6.946371889813275,44700.0
1999-01-13,6.807444452017009,6.946371889813275,6.807444452017009,6.946371889813275,16000.0
1999-01-14,6.946370400939907,7.043619692546266,6.668515584902312,6.807442992921109,8100.0
1999-01-15,6.807444504452431,7.015835662751996,6.668517065586055,7.015835662751996,33700.0
1999-01-18,7.057513788418684,7.085299382185184,7.015835662751996,7.015835662751996,33300.0
1999-01-19,7.085297320325157,7.126975433863288,6.876906222668535,6.974155507568152,34200.0
1999-01-20,6.960262929755386,6.960262929755386,6.807442992921109,6.807442992921109,365700.0
1999-01-21,6.9463692324646455,6.9463692324646455,6.7379781554907066,6.765763738413748,15900.0
1999-01-22,6.876903768295916,6.876903768295916,6.668512745014221,6.668512745014221,11300.0
1999-01-25,6.876903265214768,6.876903265214768,6.668512257177956,6.682404779060782,13900.0
1999-01-26,6.696298418680411,6.765762094123225,6.65462031940788,6.737976517952943,149200.0
1999-01-27,6.904689405415082,6.904689405415082,6.751869002337744,6.751869002337744,36800.0
1999-01-28,6.779656423200832,6.946369394666001,6.751870839628984,6.90469128429119,70000.0
1999-01-29,6.849122577362666,6.960264421606454,6.765766326671353,6.946371889813275,202900.0
1999-02-01,6.918584336206666,6.974155507568152,6.807442523449661,6.974155507568152,50300.0
1999-02-02,6.918582509719342,7.15475913070671,6.918582509719342,6.98804619059999,32900.0
1999-02-03,6.946367891382367,7.043617147854883,6.946367891382367,7.02972409409263,22900.0
1999-02-04,7.029726273292532,7.071404917533766,6.946370044742019,6.960262572845112,116400.0
1999-02-05,7.057509215813562,7.057509215813562,6.529585396159758,6.668512745014221,29500.0
1999-02-08,6.626833185751927,6.668511275228976,6.154480091770278,6.321192979644134,127900.0
1999-02-09,6.376767677585945,6.376767677585945,6.182269111528987,6.251732809411335,168600.0
1999-02-10,6.251731822715192,6.293409928873452,6.140590029637875,6.182268135796134,117500.0
1999-02-11,6.112806164210374,6.154484282064058,6.043342457798891,6.112806164210374,177800.0
1999-02-12,6.057234243354378,6.251732809411335,6.029449188174204,6.251732809411335,33700.0
1999-02-15,6.460122527241901,6.460122527241901,6.251731477976033,6.418444423381897,31000.0
1999-02-16,6.418443882799066,6.418443882799066,6.168374750734852,6.168374750734852,37600.0
1999-02-17,6.140589409841511,6.140589409841511,5.779377956341529,5.862734690210364,232900.0
1999-02-18,5.904415467169207,5.918307997458476,5.779380574701554,5.876629876624611,16900.0
1999-02-19,5.876629257775623,5.904414845394209,5.793273024885872,5.904414845394209,143900.0
1999-02-22,5.904415044975929,6.112806164210374,5.834951338564447,6.112806164210374,28200.0
1999-02-23,6.071126909703013,6.112805019753602,5.93219952289043,6.071126909703013,26100.0
1999-02-24,6.085020575652576,6.251733577033336,5.946093162829613,6.112806164210374,30600.0
1999-02-25,6.112807007947538,6.112807007947538,5.973879575948731,6.043343291948134,15600.0
1999-02-26,6.057233362643415,6.112804524855728,6.029448311503139,6.085018943749572,24100.0
1999-03-01,6.071128884341115,6.140592600340519,5.973879575948731,6.043343291948134,182800.0
1999-03-02,6.043343060124899,6.057235590805423,6.001664938117252,6.001664938117253,76200.0
1999-03-03,6.001662213412906,6.001662213412906,5.834949271102524,5.834949271102524,86800.0
1999-03-04,5.821059939085409,5.9044161909714985,5.821059939085409,5.821059939085409,64900.0
1999-03-05,5.904414913468593,5.97387861833293,5.834951208604258,5.97387861833293,286200.0
1999-03-08,5.93220050140753,6.043342323197266,5.84884373759072,5.97387861833293,73300.0
1999-03-09,5.890523102774837,6.043343060124899,5.890523102774837,6.001664938117253,24700.0
1999-03-10,6.043342457798891,6.112806164210374,5.959986222091523,6.112806164210374,11000.0
1999-03-11,6.112807007947538,6.154485131553962,6.043343291948134,6.043343291948134,164100.0
1999-03-12,6.112806028061603,6.112806028061603,5.97387861833293,5.97387861833293,225300.0
1999-03-15,5.84884373759072,5.97387861833293,5.84884373759072,5.97387861833293,107800.0
1999-03-16,5.973879740269616,5.973879740269616,5.904416022359505,5.932201615516772,91300.0
1999-03-17,5.932197756621202,5.973875854262437,5.890519658979965,5.890519658979965,137200.0
1999-03-18,5.862736561610045,5.862736561610045,5.557096166461467,5.6821310421932445,113400.0
1999-03-19,5.83494934072793,5.83494934072793,5.696021975472503,5.737700079055964,122000.0
1999-03-22,5.932199658269416,5.932199658269416,5.7932722682863655,5.7932722682863655,77000.0
1999-03-23,5.834949921591096,5.834949921591096,5.626558852962842,5.626558852962842,167000.0
1999-03-24,5.83494868315147,5.83494868315147,5.59877208284028,5.59877208284028,191200.0
1999-03-25,5.570986506927353,5.668235757639701,5.570986506927353,5.59877208284028,47600.0
1999-03-26,5.57098853790084,5.696023410109138,5.57098853790084,5.640452238024123,64400.0
1999-03-29,5.616698823796603,5.700529934739827,5.616698823796603,5.658614379268215,85500.0
1999-03-30,5.658615028457107,5.7005305887375135,5.37917724927404,5.37917724927404,58900.0
1999-03-31,5.421091827175982,5.5608106914484825,5.421091827175982,5.5188951387637655,537600.0
1999-04-01,5.728473816049305,5.728473816049305,5.5887549424871255,5.658614379268215,38100.0
1999-04-05,5.728477232277066,5.868196189161873,5.728477232277066,5.7843650282251975,27000.0
1999-04-06,5.798332719587358,6.00791101065678,5.68655773761403,5.952023253177538,229800.0
1999-04-07,5.993939326890169,6.147629860201136,5.993939326890169,6.119685981512282,137500.0
1999-04-08,6.119686361655116,6.1476302420797895,6.105714687935374,6.105714687935374,66500.0
1999-04-09,6.035856010622649,6.105715453956279,5.812305472163882,5.868193240024887,72900.0
1999-04-12,5.896137278353192,5.896137278353192,5.728474503364967,5.756418388027216,76400.0
1999-04-13,5.784363243788309,5.854222700679543,5.7284754650811776,5.770391032618846,40400.0
1999-04-14,5.868194428266751,5.868194428266751,5.770391081198564,5.798334970787384,77400.0
1999-04-15,5.756417905101309,5.979967897674376,5.756417905101309,5.9240806660237215,325800.0
1999-04-16,5.979971556522043,5.979971556522043,5.868196491845898,5.910112074476258,108900.0
1999-04-19,5.924079907423073,6.00791101065678,5.910107701560685,5.952023253177538,50000.0
1999-04-20,5.993941702815763,6.063801160736761,5.965997813050291,6.0079133812058165,17300.0
1999-04-21,6.007912495557118,6.18954695277923,5.9101091622882,6.18954695277923,36700.0
1999-04-22,6.14762959801065,6.46898285676418,6.105714048257604,6.357207879761012,51100.0
1999-04-23,6.552816063481305,6.552816063481305,6.385153291205262,6.427068851027958,229700.0
1999-04-26,6.399123429514059,6.427067307011134,6.287348452510892,6.357207879761012,63300.0
1999-04-27,6.427071039173257,6.427071039173257,6.315295997262984,6.413099358804013,30800.0
1999-04-28,6.413096356583052,6.413096356583052,6.2174897250721,6.287349160185269,88000.0
1999-04-29,6.287350163211351,6.287350163211351,6.133659594638073,6.147631270695543,46800.0
1999-04-30,6.147631270695543,6.287350163211351,6.105715709537857,6.147631270695543,201200.0
1999-05-03,6.091745475384137,6.189548838449227,6.035858220050836,6.035858220050835,95500.0
1999-05-04,6.147629871369729,6.147629871369729,5.938051580300306,5.952023253177538,31000.0
1999-05-05,5.938053142236292,5.938053142236292,5.616699784665269,5.672587023859845,75300.0
1999-05-06,5.658613737536221,5.686557615676638,5.560810430537332,5.58875430867775,566400.0
1999-05-07,5.672585410113858,5.672585410113858,5.560810430537332,5.58875430867775,17100.0
1999-05-10,5.644643986367788,5.700531228687224,5.588756211063027,5.644643986367788,161900.0
1999-05-11,5.602728117451225,5.72847535053516,5.602728117451225,5.72847535053516,126900.0
1999-05-12,5.7703899891112025,6.077771650443318,5.728474429153473,6.077771650443319,133000.0
1999-05-13,6.035854949380729,6.147629932464877,5.979967191346075,5.979967191346075,50500.0
1999-05-14,6.063800275123761,6.063800275123761,5.379177474292427,5.476980807694802,95000.0
1999-05-17,5.6306704979587385,5.728473816049305,5.5887549424871255,5.658614379268215,90700.0
1999-05-18,5.728473435172517,5.728473435172517,5.5188951387637655,5.5188951387637655,403200.0
1999-05-19,5.574782636100113,5.58875430867775,5.476979329101223,5.58875430867775,211200.0
1999-05-20,5.588755140095232,5.658614579346422,5.546839583141562,5.574783465439083,268300.0
1999-05-21,5.644642064958584,5.672585410113858,5.560810430537332,5.58875430867775,98400.0
1999-05-25,5.658614579346422,5.658614579346422,5.49095181854652,5.574783465439083,102600.0
1999-05-26,5.588757075128684,5.6586165385677925,5.5747853956350255,5.602728754622342,15400.0
1999-05-27,5.518895700844041,5.658614579346422,5.518895700844041,5.574783465439083,105300.0
1999-05-28,5.686559783835631,5.770390917234689,5.658615895040828,5.72847535053516,16700.0
1999-05-31,5.7843612501813935,5.7843612501813935,5.7005296110136605,5.70052961101366,6300.0
1999-06-01,5.700531461740358,5.868194261523823,5.700531461740358,5.72847535053516,15500.0
1999-06-02,5.728473300042112,5.728473300042112,5.616698317857835,5.630669990761436,95200.0
1999-06-03,5.630672011766516,5.64464422267029,5.532868667381493,5.546840878285267,37500.0
1999-06-04,5.630671725407116,5.644643935600305,5.546840596189273,5.61670004819925,110600.0
1999-06-07,5.616698186818167,5.644642064958584,5.518894879819277,5.58875430867775,103100.0
1999-06-08,5.588754570900016,5.588754570900016,5.476979586079049,5.5188951387637655,80700.0
1999-06-09,5.476980862147434,5.532868101086364,5.309318079360057,5.309318079360057,52200.0
1999-06-10,5.3652039049701,5.3652039049701,5.239456730250058,5.253428401670019,38100.0
1999-06-11,5.267402296464658,5.407121187442578,5.197542850975697,5.407121187442578,40400.0
1999-06-14,5.435067563187994,5.435067563187994,5.281376392882722,5.281376392882722,167500.0
1999-06-15,5.267402516909536,5.309318079360057,5.267402516909536,5.309318079360057,41500.0
1999-06-16,5.309316153320059,5.309316153320059,5.253428401670019,5.253428401670019,170700.0
1999-06-17,5.253428214344957,5.546838100567705,5.239456543423195,5.351231509752539,25700.0
1999-06-18,5.309318079360057,5.42109309022321,5.253430307435835,5.309318079360057,315200.0
1999-06-21,5.309316220271421,5.4490350681733,5.309316220271421,5.4490350681733,75000.0
1999-06-22,5.518896608018589,5.728474960221828,5.518896608018589,5.560812171862175,79800.0
1999-06-23,5.658617753834663,5.7843650282251975,5.560814377418193,5.7843650282251975,76700.0
1999-06-24,5.644643234551374,5.952024358831141,5.644643234551374,5.868193240024887,76700.0
1999-06-25,5.993940506357242,5.993940506357242,5.868193294005869,5.896137178193425,40000.0
1999-06-28,6.041124433007929,6.041124433007929,5.717994628661277,5.717994628661277,138400.0
1999-06-29,5.689896795358062,5.717995158323948,5.619651155909197,5.647749518875083,359700.0
1999-06-30,5.661798678586044,5.76014268527712,5.661798678586044,5.76014268527712,156600.0
1999-07-02,5.76014268527712,5.76014268527712,5.675848128645753,5.76014268527712,7900.0
1999-07-05,5.900633208565995,6.041124475436613,5.87253484800554,6.041124475436613,30100.0
1999-07-06,5.984925570809856,6.041122271428284,5.9006310558136725,5.970876663620978,89200.0
1999-07-07,6.013026806143452,6.013026806143452,5.760142603890692,5.830388245401554,105900.0
1999-07-08,5.816339001319693,5.830387914451723,5.760142276928208,5.788240639123951,23300.0
1999-07-09,5.900633970283879,5.900633970283879,5.76014268527712,5.76014268527712,94400.0
1999-07-12,5.858486691968196,5.858486691968196,5.76014268527712,5.76014268527712,95900.0
1999-07-13,5.76014169494407,5.76014169494407,5.689896064517924,5.703944976230501,34900.0
1999-07-14,5.760139477263155,5.760139477263155,5.689893873881897,5.732041128724368,85500.0
1999-07-15,5.732043286096054,5.970878534669145,5.732043286096054,5.900632904849508,62200.0
1999-07-16,5.970879189498753,5.970879189498753,5.788240639123951,5.788240639123951,15300.0
1999-07-19,5.703944926981875,5.900632904849508,5.703944926981875,5.900632904849508,234100.0
1999-07-20,5.9006310558136725,5.984925570809856,5.844434355195245,5.970876663620978,32400.0
1999-07-21,5.984926316051752,6.013024669859767,5.970877407113505,5.984926316051752,75800.0
1999-07-22,6.013027967558873,6.027077420133724,5.942782312480072,5.942782312480072,30300.0
1999-07-23,6.013024669859767,6.013024669859767,5.94277905330549,5.984926316051752,18300.0
1999-07-26,5.900632471920082,5.928730828972685,5.77419013314916,5.802288490201764,69000.0
1999-07-27,5.774191599405108,5.872535606096183,5.76014268527712,5.76014268527712,314200.0
1999-07-28,5.830387325370218,5.830387325370218,5.703944976230501,5.703944976230501,578200.0
1999-07-29,5.689896064517924,5.774190606656648,5.689896064517924,5.703944976230501,64700.0
1999-07-30,5.6898953857212335,5.717993741725923,5.619649763675293,5.619649763675293,48200.0
1999-08-03,5.619649325482547,5.619649325482547,5.422961384718048,5.422961384718047,110600.0
1999-08-04,5.338666071565605,5.422960584638799,5.338666071565605,5.380813328102202,21200.0
1999-08-05,5.408914353078517,5.408914353078517,5.338668712129445,5.352717625946576,163200.0
1999-08-06,5.338670645099715,5.36676901883925,5.28247389762064,5.310572271360176,81100.0
1999-08-09,5.268422051451975,5.310569320677271,5.085783527521295,5.099832438619192,303300.0
1999-08-10,5.198178428126116,5.198178428126116,5.057687119257842,5.08578548821786,47900.0
1999-08-11,5.141981690206082,5.170080059166099,5.08578548821786,5.08578548821786,74600.0
1999-08-12,5.226274384134729,5.226274384134729,5.0295864281565175,5.0295864281565175,85300.0
1999-08-13,5.057685586962423,5.198176853266936,5.029587226515191,5.198176853266936,46500.0
1999-08-16,5.268421897872592,5.408913148482529,5.198176272567624,5.33866752317756,35300.0
1999-08-17,5.451060350790758,5.507257064730165,5.394864172782934,5.408913083301994,48700.0
1999-08-18,5.422962040914412,5.507257112555547,5.3386675052048655,5.437011487487063,287600.0
1999-08-19,5.535353760815698,5.732041128724368,5.437009808895652,5.732041128724368,133000.0
1999-08-20,5.61964896692302,5.675845670964846,5.479157742749944,5.479157742749944,34300.0
1999-08-23,5.535355387891571,5.619649922354252,5.535355387891571,5.605601011920999,10700.0
1999-08-24,5.619652527818423,5.619652527818423,5.408915558025231,5.521308501395234,59100.0
1999-08-25,5.619651317795791,5.619651317795791,5.479160034850896,5.507258398626218,9500.0
1999-08-26,5.563454509102044,5.605602322116156,5.507258318302737,5.5775039587506505,204000.0
1999-08-27,5.619649763675293,5.619649763675293,5.549404141629351,5.619649763675293,91200.0
1999-08-30,5.563452210787542,5.591550562545355,5.549403302874378,5.549403302874379,54800.0
1999-08-31,5.535357922664107,5.5915541260622845,5.26842421474433,5.26842421474433,21000.0
1999-09-01,5.366768561951447,5.465112593701575,5.296522901548762,5.465112593701575,16500.0
1999-09-02,5.366764870597782,5.479157742749944,5.296519258511244,5.479157742749944,68800.0
1999-09-03,5.296520745887852,5.394864737612405,5.296520745887852,5.366766377700871,31900.0
1999-09-07,5.226276928212741,5.408915527137513,5.226276928212741,5.26842421474433,77400.0
1999-09-08,5.2684207146297855,5.338666324158183,5.226273456099041,5.226273456099041,36600.0
1999-09-09,5.198175844007953,5.310568728043438,5.198175844007953,5.240323108529817,36100.0
1999-09-10,5.240323108529817,5.296519818513333,5.240323108529817,5.240323108529817,30300.0
1999-09-13,5.26842421474433,5.282473131610919,5.212227475414328,5.26842421474433,32400.0
1999-09-14,5.296519258511244,5.479157742749944,5.268420906490332,5.479157742749944,47100.0
1999-09-15,5.479157742749944,5.52130500281557,5.422961038708119,5.479157742749944,71800.0
1999-09-16,5.549404380410321,5.549404380410321,5.3667658624185774,5.437011487487063,39800.0
1999-09-17,5.33866752317756,5.437011505790832,5.33866752317756,5.33866752317756,76300.0
1999-09-20,5.338668712129445,5.408914353078517,5.338668712129445,5.352717625946576,30000.0
1999-09-21,5.380815020681941,5.380815020681941,5.254373211298834,5.254373211298834,69600.0
1999-09-22,5.254373211298834,5.324618839599986,5.254373211298834,5.254373211298834,57300.0
1999-09-23,5.254373412360018,5.268422324185192,5.212225605021231,5.21222560502123,19400.0
1999-09-24,5.198176693196056,5.254373412360018,5.198176693196056,5.21222560502123,8700.0
1999-09-27,5.254373258045578,5.254373258045578,5.057685282679827,5.057685282679827,58800.0
1999-09-28,5.122782038518804,5.19353869501815,5.052025382019457,5.094479267952975,1617900.0
1999-09-29,5.094477955654757,5.094477955654757,5.052024080657029,5.052024080657029,203000.0
1999-09-30,5.094479856759542,5.094479856759542,5.052025965919315,5.080328739756303,34700.0
1999-10-01,5.0944758356453015,5.32089676796417,5.0944758356453015,5.235989053302116,91700.0
1999-10-04,5.235989448025589,5.264292201656617,5.1227789733316005,5.1227789733316005,28500.0
1999-10-05,5.179386950691367,5.179386950691367,5.023722525003708,5.0661764102066655,29000.0
1999-10-06,5.037870421894529,5.052022067808951,4.995416563811448,4.995416563811448,67700.0
1999-10-07,4.981269301242098,5.1227826305965305,4.981269301242098,5.080328739756303,104400.0
1999-10-08,5.235993186113974,5.235993186113974,5.080328739756303,5.080328739756303,34300.0
1999-10-12,5.122782319147403,5.122782319147403,4.995420114539433,5.037874002798596,62300.0
1999-10-13,4.995421127782907,4.995421127782907,4.868059437172077,4.95296723091263,86400.0
1999-10-14,5.235993929821923,5.235993929821923,4.95296723091263,4.95296723091263,77600.0
1999-10-15,4.95296723091263,5.052026683497001,4.95296723091263,4.95296723091263,18900.0
1999-10-18,4.95296723091263,5.023723905639954,4.882210556185306,4.95296723091263,42200.0
1999-10-19,4.896358363052325,4.952963880475563,4.896358363052325,4.896358363052325,179100.0
1999-10-20,4.924661121763944,4.924661121763944,4.839753385459309,4.896358363052325,159400.0
1999-10-21,4.86805820733546,4.896360438211817,4.811452665921847,4.86805820733546,54900.0
1999-10-22,4.839753417237485,4.910510044566015,4.839753417237485,4.8539045267711005,67300.0
1999-10-25,4.8539067937885685,5.037874002798597,4.839755677645672,5.037874002798596,19900.0
1999-10-26,5.066176225958961,5.19353841676634,5.037873456909498,5.151084533107354,32500.0
1999-10-27,5.094479267952976,5.165235924452322,5.094479267952976,5.094479267952975,179500.0
1999-10-28,5.094477955654757,5.094477955654757,5.052024080657029,5.052024080657029,50400.0
1999-10-29,5.094475925892033,5.094475925892033,4.967113811812696,4.995416563811448,58800.0
1999-11-01,5.037869857887281,5.037869857887281,4.924659402396674,4.967113255726897,408200.0
1999-11-02,5.009571496085939,5.094479267952976,4.924663184388454,5.094479267952975,74300.0
1999-11-03,5.0803281525852855,5.094479267952976,4.9954198408878,5.094479267952975,125500.0
1999-11-04,5.052022359169093,5.151081726962629,5.052022359169093,5.1227789733316005,23500.0
1999-11-05,5.136933141927115,5.207689798261732,5.136933141927115,5.207689798261732,149900.0
1999-11-08,5.193537792232553,5.3775049591860045,5.193537792232553,5.320899427894009,210500.0
1999-11-09,5.34920106601568,5.363352715770918,5.306747196410444,5.335049956090682,61100.0
1999-11-10,5.335051263378597,5.377505143386627,5.2784457301476415,5.377505143386627,77300.0
1999-11-11,5.377506862657587,5.377506862657587,5.335052969076399,5.34920408699328,51200.0
1999-11-12,5.377505143386627,5.377505143386627,5.349202376771149,5.377505143386627,61300.0
1999-11-15,5.448261320128555,5.476564084303081,5.26429416273963,5.264294162739629,91200.0
1999-11-16,5.349201421106021,5.349201421106021,5.151083169853369,5.306747548682615,33700.0
1999-11-17,5.34920191543288,5.34920191543288,5.235991398565105,5.264294162739629,287900.0
1999-11-18,5.33505063374896,5.363353397024214,5.037872429104247,5.052024080657029,30500.0
1999-11-19,5.066178891496241,5.306751745246909,5.066178891496241,5.2926006231918645,34900.0
1999-11-22,5.306748953133776,5.306748953133776,5.136932878667412,5.151084533107354,65000.0
1999-11-23,5.235991798640811,5.250142911894179,5.151084039459863,5.193537919050336,143300.0
1999-11-24,5.235992935821768,5.26429570830582,5.151085158200095,5.179387390853663,76700.0
1999-11-25,5.165236274526879,5.207690163337715,5.136933502042827,5.179387390853663,27400.0
1999-11-26,5.094478860797854,5.207689394182836,5.094478860797854,5.165235511642268,53100.0
1999-11-29,5.20768981038584,5.20768981038584,5.094479267952976,5.094479267952975,71300.0
1999-11-30,5.151086033356835,5.165237152087859,5.094480478771588,5.108631597502611,81300.0
1999-12-01,5.165237152087859,5.165237152087859,5.094480478771588,5.108631597502611,27500.0
1999-12-02,5.108630383320665,5.108630383320665,4.9954198408878,5.094479267952975,137200.0
1999-12-03,5.151084911194436,5.151084911194436,4.95296605313678,5.009571595390527,38000.0
1999-12-06,5.094479547031134,5.094479547031134,4.952966226280269,5.037874002798596,21200.0
1999-12-07,4.967116142688664,5.080327203809257,4.967116142688664,5.023721673248961,87100.0
1999-12-08,5.023723192082326,5.080328739756303,4.95296652740511,5.080328739756303,115400.0
1999-12-09,5.023722562895599,5.2218414151109815,4.995419792603337,5.1369331042342,52800.0
1999-12-10,5.165234593927739,5.1935373572029935,5.023721317381773,5.052024080657029,31100.0
1999-12-13,5.306748496763118,5.39165625677918,5.2359918501396105,5.377505143386627,125400.0
1999-12-14,5.434109862833459,5.490714847757173,5.377504338079453,5.405807100456457,30900.0
1999-12-15,5.405807910002105,5.405807910002105,5.349202376771149,5.377505143386627,36300.0
1999-12-16,5.4341121820924805,5.4341121820924805,5.363355515866435,5.363355515866435,56800.0
1999-12-17,5.349205076214866,5.47656732034191,5.349205076214866,5.448264539443606,65100.0
1999-12-20,5.519017180426974,5.575622700773709,5.504866070255415,5.519017180426974,168300.0
1999-12-21,5.547321210529274,5.632228970656765,5.519018443876652,5.603926204004143,36000.0
1999-12-22,5.448260549908679,5.519017180426974,5.434109439737121,5.519017180426974,24600.0
1999-12-23,5.462412903402687,5.519018436633644,5.377505143386627,5.377505143386627,47400.0
1999-12-24,5.363355712812482,5.462414617302038,5.306750161820843,5.462414617302039,12200.0
1999-12-29,5.413974014568237,5.556447014951612,5.413974014568237,5.556447014951612,14500.0
1999-12-30,5.4567158059849765,5.641930597785091,5.4567158059849765,5.556447014951612,20400.0
1999-12-31,5.556448637589916,5.969620676756031,5.556448637589916,5.869889438665086,24600.0
2000-01-04,5.556447447573078,5.670425748055783,5.4139744360968445,5.442469147090374,22000.0
2000-01-05,5.271501424620612,5.741662253793899,5.271501424620612,5.442469147090374,26400.0
2000-01-06,5.556448279677845,5.556448279677845,5.385480531604844,5.413975246865593,146700.0
2000-01-07,5.527953564417097,5.556448279677845,5.413975246865593,5.413975246865593,25500.0
2000-01-10,5.770156515526673,5.770156515526673,5.413974014568237,5.556447014951612,169000.0
2000-01-11,5.442469962126341,5.556448279677845,5.413975246865593,5.413975246865593,117400.0
2000-01-12,5.527954928296524,5.542202561187876,5.413976582623821,5.527954928296524,118200.0
2000-01-13,5.485211167921577,5.542200592257593,5.413974659247271,5.428221743585559,94000.0
2000-01-14,5.513705880089585,5.5279529644278735,5.356985234911254,5.428221743585559,173600.0
2000-01-17,5.413974659247271,5.5279529644278735,5.413974659247271,5.428221743585559,19700.0
2000-01-18,5.527954237130745,5.656180199662576,5.3569864682521535,5.656180199662576,130100.0
2000-01-19,5.485211947247328,5.527953749826279,5.413975428451908,5.470964860884847,34000.0
2000-01-20,5.413975246865593,5.470964677387089,5.413975246865593,5.413975246865593,86000.0
2000-01-21,5.44247122703799,5.44247122703799,5.015052029262623,5.015052029262623,367800.0
2000-01-24,5.129029808861778,5.271502859107938,5.057793283738698,5.100535090114234,61000.0
2000-01-25,5.072038367600093,5.0862859930909545,4.701608800699122,4.886823584149608,74800.0
2000-01-26,4.844083699819131,4.886825506119223,4.5876323185270165,4.687363562221604,51300.0
2000-01-27,4.844083187204859,5.0720398256767245,4.630373634828174,4.844083187204859,67600.0
2000-01-28,4.958061457956863,4.958061457956863,4.772846623073216,4.772846623073216,119800.0
2000-01-31,4.901072431564078,4.986556031856455,4.787093573185606,4.787093573185606,226100.0
2000-02-01,4.787093400128527,4.958061138024144,4.772846315091999,4.872577540822063,129000.0
2000-02-02,4.915319339423104,4.958061138024144,4.801341028656512,4.872577540822063,114600.0
2000-02-03,4.858330176843029,4.858330176843029,4.687362973129251,4.701610058941571,109800.0
2000-02-04,4.701611708721671,4.787095340574485,4.64462225849201,4.64462225849201,122300.0
2000-02-07,4.844082525795288,4.844082525795288,4.644620086748324,4.673114798539521,91500.0
2000-02-08,4.744351196904618,4.872577125263423,4.70160940194882,4.829835330307624,849900.0
2000-02-09,4.844083420937923,4.844083420937923,4.601879141192723,4.601879141192723,191000.0
2000-02-10,4.601879141192723,4.7728469000417775,4.601879141192723,4.601879141192723,104400.0
2000-02-11,4.630373858249485,4.630373858249485,4.587632054410102,4.601879141192723,83100.0
2000-02-14,4.616128076868857,4.772848249762908,4.601880442565603,4.64462225849201,103700.0
2000-02-15,4.744352827903286,4.744352827903286,4.616127398954958,4.6588692086044,90000.0
2000-02-16,4.701608168643928,4.701608168643928,4.630371681240233,4.630371681240233,32200.0
2000-02-17,4.630371681240233,4.630371681240233,4.559135193836537,4.630371681240233,263500.0
2000-02-18,4.616128575203721,4.616128575203721,4.530644390630772,4.530644390630772,669000.0
2000-02-21,4.544890929347464,4.6161277368879015,4.530643567839378,4.559138290855552,35600.0
2000-02-22,4.559136360281364,4.559136360281364,4.416663349022571,4.416663349022571,134600.0
2000-02-23,4.43091161673672,4.487900778624064,4.274191217737204,4.302685934553755,64300.0
2000-02-24,4.288439395459232,4.559138169950905,4.2599446731987145,4.274192034328973,463900.0
2000-02-25,4.316932132443134,4.530641649331323,4.316932132443134,4.416663349022571,289900.0
2000-02-28,4.487899854651967,4.487899854651967,4.388168638072531,4.416663349022571,236200.0
2000-02-29,4.430910644844477,4.459405083665195,4.345426784890926,4.345426784890926,412700.0
2000-03-01,4.416666546628513,4.416666546628513,4.274193432221141,4.288440798011059,57100.0
2000-03-02,4.388170379879421,4.40241774100968,4.2029555004234895,4.274192034328973,376700.0
2000-03-03,4.245696365528547,4.302685797344299,4.202954563412482,4.202954563412482,119800.0
2000-03-06,4.2172032130408335,4.231450575358553,3.9180096913520543,3.98924623119482,503000.0
2000-03-07,3.989243864956751,3.989243864956751,3.918007367368237,3.960749157223076,102200.0
2000-03-08,3.932254915562469,4.202953565427293,3.932254915562469,4.017738771242331,468400.0
2000-03-09,4.188708193265442,4.416665159049413,4.188708193265442,4.231450277206956,939300.0
2000-03-10,4.2741921466826565,4.48790175401679,4.2741921466826565,4.373923405470246,593900.0
2000-03-13,4.388168266910598,4.544888620388623,4.373921184386334,4.544888620388623,305500.0
2000-03-14,4.487900366546637,4.5733839656557,4.487900366546637,4.487900366546637,284700.0
2000-03-15,4.544891754726264,4.601880939362361,4.530644390630772,4.530644390630772,55300.0
2000-03-16,4.616127588912983,4.630374678218546,4.388170355582636,4.388170355582636,175800.0
2000-03-17,4.544889984182107,4.544889984182107,4.43091165931223,4.43091165931223,92700.0
2000-03-20,4.630373858249485,4.630373858249485,4.516395533513957,4.601879141192723,299200.0
2000-03-21,4.616128511192428,4.64462269549655,4.573386147752789,4.573386147752789,65600.0
2000-03-22,4.701610106310929,4.829836053879641,4.701610106310929,4.772846623073216,105700.0
2000-03-23,4.815588375914585,4.815588375914585,4.701610058941571,4.701610058941571,142300.0
2000-03-24,4.701609972893229,4.801341202228653,4.701609972893229,4.787093573185606,56500.0
2000-03-27,4.829837950857057,4.829837950857057,4.73010667952089,4.73010667952089,85900.0
2000-03-28,4.787091736131857,4.787091736131857,4.630371681240233,4.630371681240233,222100.0
2000-03-29,4.600183737839896,4.643310350705218,4.557057124974575,4.57143247980147,113800.0
2000-03-30,4.57143423551047,4.57143423551047,4.485180976653325,4.5283076060818965,115500.0
2000-03-31,4.6001848137074415,4.743940589135799,4.6001848137074415,4.6001848137074415,220800.0
2000-04-03,4.65768734323269,4.65768734323269,4.5714335489448175,4.6001848137074415,146500.0
2000-04-04,4.672062474725408,4.887696127405042,4.571433327131298,4.672062474725408,368300.0
2000-04-05,4.628936520871169,4.830194296674809,4.628936520871169,4.743941042528223,103000.0
2000-04-06,4.743940527950081,5.017076717095049,4.743940527950081,4.988325452703249,180600.0
2000-04-07,4.887696657320179,4.959574549339594,4.815818765300765,4.858945390835454,55700.0
2000-04-10,4.887696657320179,4.94519919028963,4.858945390835454,4.858945390835454,113800.0
2000-04-11,4.887696364564156,4.945198894089405,4.815818476849977,4.887696364564156,185600.0
2000-04-12,4.887695830431674,5.074578208388886,4.887695830431674,5.04582694676823,130000.0
2000-04-13,5.031450890560407,5.318962370021001,4.94519766607608,5.218333242532868,188500.0
2000-04-14,5.203959180183495,5.218334538372425,4.887696364564156,4.887696364564156,382700.0
2000-04-17,4.815819494358538,5.08895574473581,4.815819494358538,5.060204473898485,66500.0
2000-04-18,5.103332430057519,5.433970759511001,4.959576586957307,5.433970759511001,106500.0
2000-04-19,5.18958198144145,5.462718106100317,5.17520662683188,5.462718106100317,82700.0
2000-04-20,5.4627191291397015,5.606474895696009,5.247085479305239,5.261460836606978,43100.0
2000-04-24,5.405218486530012,5.534598940865246,5.203960672256774,5.534598940865246,141700.0
2000-04-25,5.606476849188171,5.66397939520048,5.462721032542321,5.534598940865246,151300.0
2000-04-26,5.419591493886976,5.5345959759174255,5.419591493886976,5.462718106100317,283800.0
2000-04-27,5.247087307573545,5.5633502138714,5.247087307573545,5.534598940865246,92300.0
2000-04-28,5.462719311261929,5.721479590013176,5.462719311261929,5.7214795900131765,75400.0
2000-05-01,5.721481412242673,5.822110593913219,5.6639794144201625,5.807735231553822,65200.0
2000-05-02,5.822109027180752,6.138371849445303,5.750231137956297,6.123995942569547,319900.0
2000-05-03,5.4627204290132845,6.109621532449069,5.4627204290132845,6.066494901896989,231200.0
2000-05-04,6.037743453687844,6.224625879482165,6.037743453687844,6.1814992502042205,35100.0
2000-05-05,6.1814975932241625,6.440257847914746,6.1814975932241625,6.411506586641416,114600.0
2000-05-08,6.2821267334884725,6.627140223614352,6.253375472215141,6.411506586641416,145300.0
2000-05-09,6.32525333359966,6.3971312123905655,6.267750811213058,6.267750811213058,115100.0
2000-05-10,6.109622749654956,6.109622749654956,5.96586692025131,6.037744834953132,276800.0
2000-05-11,6.008990715536737,6.008990715536737,5.836483692217297,5.951488740020064,84000.0
2000-05-12,5.893986856433026,5.965864744926112,5.893986856433026,5.937113479851924,55300.0
2000-05-15,5.6783550256672575,6.1096224959711,5.6783550256672575,6.1096224959711,82200.0
2000-05-16,5.965865555429656,6.612766639753352,5.922738926151711,6.1814992502042205,99000.0
2000-05-17,6.037744834953132,6.2533785790586025,6.037744834953132,6.037744834953132,83200.0
2000-05-18,5.8939887608191786,6.181500407688406,5.8939887608191786,6.1096224959711,70300.0
2000-05-19,5.980241092407968,6.123996893171475,5.965865731685561,6.066494901896989,64400.0
2000-05-23,5.893985885777813,6.0664928994287335,5.893985885777813,5.893985885777813,296800.0
2000-05-24,5.750230132466158,5.893985885777813,5.750230132466158,5.893985885777813,31300.0
2000-05-25,5.865237533219618,5.893988807812769,5.75023298323197,5.778984257825119,36800.0
2000-05-26,5.778981253677689,6.008990234085046,5.778981253677689,6.008990234085045,53800.0
2000-05-29,5.865236725618803,6.0089925304054645,5.865236725618803,5.865236725618803,22300.0
2000-05-30,5.750230919357948,5.865235428068157,5.750230919357948,5.764606277302441,54100.0
2000-05-31,5.750232191466449,5.865236725618803,5.750232191466449,5.865236725618803,22300.0
2000-06-01,5.865236561474134,6.32525523359433,5.7789833003699735,6.066494901896989,65300.0
2000-06-02,6.253378796071536,6.253378796071536,5.778984652253451,5.922740486645901,53900.0
2000-06-05,5.750229156705538,5.965862750081996,5.750229156705538,5.908360239161107,106000.0
2000-06-06,5.908360934051447,6.037741324647759,5.908360934051447,5.9802388069639205,46000.0
2000-06-07,6.037742633419197,6.109620521912284,5.922738121507214,5.937113479851924,47600.0
2000-06-08,5.822111090847664,6.037744834953132,5.822111090847664,6.037744834953132,17200.0
2000-06-09,6.037744584253792,6.1096224959711,5.92274003518309,6.1096224959711,85100.0
2000-06-12,6.1096199280426,6.1096199280426,5.99461542730933,5.99461542730933,20600.0
2000-06-13,5.893992070946056,6.037747975115472,5.822114118861347,5.822114118861347,93000.0
2000-06-14,6.008993767927374,6.037745044482862,5.893989210090413,5.922740486645901,43900.0
2000-06-15,5.893989005549487,6.181500664356778,5.893989005549487,6.037744834953132,40000.0
2000-06-16,6.109618478999635,6.109618478999635,5.850858276624802,5.908360239161107,18200.0
2000-06-19,5.908364369135864,6.080871474097233,5.908364369135864,6.037744834953132,199900.0
2000-06-20,6.037744834953132,6.109622749654956,6.037744834953132,6.037744834953132,38100.0
2000-06-21,6.1096224959711,6.181500407688406,6.052119947243274,6.1096224959711,424400.0
2000-06-22,6.109618478999635,6.181496343458454,5.908360239161106,5.908360239161107,43300.0
2000-06-23,5.893992070946056,5.893992070946056,5.822114118861347,5.822114118861347,270000.0
2000-06-26,5.893988807812769,5.893988807812769,5.77898425782512,5.778984257825119,30500.0
2000-06-27,5.778981716700624,6.008990715536737,5.778981716700624,5.951488740020064,37400.0
2000-06-28,5.993473836749845,6.051381463038902,5.819749853376036,6.007950605258779,39800.0
2000-06-29,5.935563331157203,5.935563331157203,5.819747571731585,5.935563331157203,30500.0
2000-06-30,5.863181949305864,5.964521007028504,5.863181949305864,5.892136044691395,45000.0
2000-07-04,5.877658318361843,5.993474691972703,5.877658318361843,5.993474691972703,18000.0
2000-07-05,6.051382742842344,6.051382742842344,5.805273760367778,5.863181951157124,51900.0
2000-07-06,5.834225203650933,5.877656050873509,5.718409426973002,5.877656050873509,139500.0
2000-07-07,5.863180987698224,5.863180987698224,5.7907960372328136,5.790796037232814,24300.0
2000-07-10,5.877656431266466,5.877656431266466,5.790794731199758,5.805271497126469,54400.0
2000-07-11,5.7907960372328136,5.84870421850648,5.7907960372328136,5.790796037232814,23600.0
2000-07-12,5.848703241008149,5.848703241008149,5.646025192677404,5.747364216842776,95400.0
2000-07-13,5.660501502990333,5.790794602446665,5.660501502990333,5.718409669916082,590500.0
2000-07-14,5.703933295150148,5.703933295150148,5.646025124256475,5.674979209703311,52200.0
2000-07-17,5.7907960372328136,5.863180987698224,5.646026136301995,5.790796037232814,79200.0
2000-07-18,5.935565938163635,5.935565938163635,5.646026136301995,5.790796037232814,34900.0
2000-07-19,5.863180869990576,5.863180869990576,5.58811784284277,5.646026022953888,141100.0
2000-07-20,5.660499784720031,5.761838769951583,5.646023023509684,5.761838769951583,56100.0
2000-07-21,5.646026022953888,5.718410971966117,5.646026022953888,5.646026022953888,100600.0
2000-07-24,5.646026022953888,5.718410971966117,5.646026022953888,5.646026022953888,48200.0
2000-07-25,5.646024737385498,5.790794602446665,5.646024737385498,5.718409669916082,24500.0
2000-07-26,5.718410916187911,5.906611671333304,5.602595109348695,5.602595109348695,226600.0
2000-07-27,5.718410107597953,5.761840959989819,5.631548402814221,5.660501936239966,93000.0
2000-07-28,5.674981157680066,5.993475102414036,5.674981157680066,5.892136044691395,984500.0
2000-07-31,5.790793493811905,6.007948249829852,5.790793493811905,5.935563331157203,475500.0
2000-08-01,5.9645210089117615,6.007951875877052,5.776320217226541,5.863181951157124,113400.0
2000-08-02,5.863180512808747,6.29749018042421,5.863180512808747,6.29749018042421,263000.0
2000-08-03,6.297492334038221,6.297492334038221,5.863182517897654,6.0803374259679375,541400.0
2000-08-04,6.22510736468146,6.22510736468146,6.0803374259679375,6.0803374259679375,339500.0
2000-08-08,6.051383327774534,6.181676493518101,6.051383327774534,6.0803374259679375,184400.0
2000-08-09,6.0803331685025,6.0803331685025,5.790793493811905,5.935563331157203,202500.0
2000-08-10,5.935563331157203,6.007948249829852,5.863178412484554,5.935563331157203,295100.0
2000-08-11,5.935567324422439,5.935567324422439,5.790797389680429,5.848705584478623,72900.0
2000-08-14,5.819747642643438,6.007948323034872,5.805270327380644,5.978994244762395,61700.0
2000-08-15,6.05137909058282,6.065856405669211,5.877655175317842,5.935563331157203,94200.0
2000-08-16,6.007948249829852,6.007948249829852,5.877655175317842,5.935563331157203,58100.0
2000-08-17,5.877657756889969,5.92108916897189,5.7907960372328136,5.790796037232814,305100.0
2000-08-18,5.834227855762451,5.935566913517088,5.834227855762451,5.863181951157124,65800.0
2000-08-21,5.906613227023343,5.906613227023343,5.805274162253239,5.848705584478623,50400.0
2000-08-22,5.993472379804624,5.993472379804624,5.7328861919628,5.877656050873509,258800.0
2000-08-23,5.790792825574269,5.81974690015275,5.718407915254591,5.732884676417312,918600.0
2000-08-24,5.660501890853271,5.718410061746943,5.602594272212844,5.674979209703311,402200.0
2000-08-25,5.646027454938418,5.848705584478623,5.646027454938418,5.848705584478623,328700.0
2000-08-28,5.906613227023343,5.935567324422439,5.848705584478623,5.848705584478623,40600.0
2000-08-29,5.83422662188497,6.007950605258779,5.83422662188497,6.007950605258779,705900.0
2000-08-30,6.022427260206698,6.065858669421182,5.863180600597954,5.921088778048394,67200.0
2000-08-31,6.007948249829852,6.007948249829852,5.863178412484554,5.935563331157203,165400.0
2000-09-01,6.022427373767715,6.065858783801156,5.9355656582074685,6.007950605258779,366600.0
2000-09-05,5.993472544879416,6.080334241716949,5.935564378818928,6.0513801586867055,19300.0
2000-09-06,5.993471560025188,5.993471560025188,5.863178483925598,5.978994244762395,75200.0
2000-09-07,5.935564091458136,5.935564091458136,5.8197483171973925,5.8197483171973925,85600.0
2000-09-08,5.819751082354286,5.906612816257443,5.819751082354286,5.892136044691395,34300.0
2000-09-11,5.863179163513524,5.921087326770482,5.8197483171973925,5.8197483171973925,27900.0
2000-09-12,5.906612818122415,5.935566913517088,5.819751084191832,5.863181951157124,41900.0
2000-09-13,5.834225662650069,5.935564682310901,5.834225662650069,5.906610597800202,146400.0
2000-09-14,5.892132490404234,6.036902327749532,5.877655175317842,5.935563331157203,70500.0
2000-09-15,6.02242823312202,6.051382326524736,5.9645205985699885,5.993474691972703,47900.0
2000-09-18,5.993472040459796,6.036902885223357,5.96451795986637,6.036902885223358,40300.0
2000-09-19,5.964520598438434,6.0513823263912645,5.964520598438434,5.964520598438434,62500.0
2000-09-20,5.993473397192253,6.0803351063821145,5.978996077491757,6.065858338934897,40400.0
2000-09-21,5.978995227237694,6.080334241716949,5.978995227237694,6.0513801586867055,29900.0
2000-09-22,5.935567487254414,6.123768297131296,5.935567487254414,6.0803374259679375,51100.0
2000-09-25,5.9066111928016864,6.152720107554525,5.9066111928016864,6.109289252540091,172200.0
2000-09-26,6.007948249829852,6.0803331685025,5.863178412484554,5.935563331157203,230000.0
2000-09-27,5.982254136284785,6.055208455019967,5.865527337627953,5.982254136284786,372100.0
2000-09-28,5.894712220439686,5.982257225490769,5.894712220439686,5.894712220439686,269600.0
2000-09-29,5.8947091764414825,6.055208455019967,5.836345498814426,5.982254136284786,42800.0
2000-10-02,5.909300433361571,5.9822547596993685,5.573710643527172,5.836346107023774,267100.0
2000-10-03,5.8363461898740985,6.2740721541146565,5.8363461898740985,6.2448903118458166,333100.0
2000-10-04,6.244890777950098,6.244890777950098,6.113573312835106,6.142754600684623,194400.0
2000-10-05,6.201119052035108,6.244891545788805,6.12816471024646,6.171937204000157,52400.0
2000-10-06,6.171937204000157,6.244891545788805,6.12816471024646,6.171937204000157,49900.0
2000-10-10,6.128163386950282,6.171935871251889,5.894709766276826,5.953072893146523,456000.0
2000-10-11,5.880120331805698,5.880120331805698,5.646666641070001,5.661257288016919,151700.0
2000-10-12,5.6904406980176745,5.763395065940977,5.617486330094371,5.617486330094371,496700.0
2000-10-13,5.61748393188708,5.61748393188708,5.544529595109325,5.544529595109325,136000.0
2000-10-16,5.544529595109325,5.544529595109325,5.471575258331571,5.544529595109325,72700.0
2000-10-17,5.544531962171067,5.661258839528822,5.471577594247764,5.617486330094371,256400.0
2000-10-18,5.544529595109325,5.544529595109325,5.471575258331571,5.544529595109325,51800.0
2000-10-19,5.471574666487026,5.909300639805989,5.471574666487026,5.573710838247589,236900.0
2000-10-20,5.646666213055364,5.90930173437475,5.646666213055364,5.646666213055364,68900.0
2000-10-23,5.836347340939861,5.909301682701609,5.763392999178113,5.763392999178113,55300.0
2000-10-24,5.777981821187369,6.040617813911842,5.777981821187369,5.982254136284786,59100.0
2000-10-25,6.098984942826486,6.259484883473127,5.982258067463795,6.201121167492959,164900.0
2000-10-26,6.201119650802633,6.6388457438004655,6.201119650802633,6.536709544114803,288400.0
2000-10-27,6.492936862246646,6.492936862246646,6.15734697843879,6.274073821946197,130100.0
2000-10-30,6.274073172770681,6.492936190425472,5.8947108314746846,6.419981851207209,106700.0
2000-10-31,6.317846241436901,7.00361720397938,6.317846241436901,6.799344812890987,301300.0
2000-11-01,7.003616494294759,7.237070154798944,6.945252800869997,7.149525171259232,352000.0
2000-11-02,6.945252947358695,7.1203434747285455,6.857707961972492,7.1203434747285455,72600.0
2000-11-03,6.857707299167516,7.047388453569692,6.857707299167516,6.857707299167515,176300.0
2000-11-06,6.857707817330285,7.149525171259232,6.857707817330285,7.149525171259232,209000.0
2000-11-07,7.149524145866238,7.149524145866238,7.003615489828151,7.061979174882326,378600.0
2000-11-08,7.003615019934715,7.076569343059035,6.7117977274374345,7.076569343059035,54900.0
2000-11-09,7.003617112343991,7.120343952896896,7.003617112343991,7.105753306551837,392100.0
2000-11-10,7.149523666183355,7.149523666183355,7.076569343059035,7.076569343059035,22700.0
2000-11-13,7.076569343059035,7.149523666183355,7.003615019934715,7.076569343059035,50400.0
2000-11-14,6.930661738216547,7.149524740476016,6.930661738216547,7.134934096297678,94800.0
2000-11-15,7.032796860503906,7.134933024197417,7.032796860503906,7.076569343059035,306300.0
2000-11-16,7.076570982035443,7.149525322056427,7.076570982035443,7.1203434747285455,47400.0
2000-11-17,7.0911620260001165,7.237070714243719,7.076571379814745,7.2370707142437185,39100.0
2000-11-20,7.076569324923336,7.295432293735399,7.003615001985983,7.295432293735399,29100.0
2000-11-21,7.23706861274659,7.295432293735399,7.032796842480386,7.295432293735399,30100.0
2000-11-22,7.178707017971615,7.368388186705944,7.076570832776997,7.149525171259232,395800.0
2000-11-23,7.076571789609726,7.149526137956218,7.003617441263234,7.032799291921332,62700.0
2000-11-24,7.076573467306263,7.251664056167389,7.076573467306263,7.251664056167389,124600.0
2000-11-27,7.076570406389527,7.251660919516582,7.076570406389527,7.134934096297678,237700.0
2000-11-28,7.149521860842533,7.222476165545008,7.134931222540907,7.178703694042958,49000.0
2000-11-29,7.14952152806648,7.207885191750779,7.14952152806648,7.164112165688978,37600.0
2000-11-30,7.076569769854832,7.193296582574206,7.076569769854832,7.193296582574205,145600.0
2000-12-01,7.120343324546852,7.251661356453851,7.105752679489377,7.149525171259232,45500.0
2000-12-04,7.149528250601915,7.266255131128943,7.105755739978989,7.266255131128943,14200.0
2000-12-05,7.266250453240994,7.295432293735399,7.1057511654177405,7.295432293735399,27400.0
2000-12-06,7.295432293735399,7.295432293735399,7.14952364786069,7.295432293735399,151100.0
2000-12-07,7.222477970798044,7.441340939610106,7.222477970798044,7.295432293735399,107000.0
2000-12-08,7.29543726008131,8.141707870931205,7.29543726008131,8.127117219050119,104100.0
2000-12-11,7.879069050247728,7.879069050247728,7.514297334958482,7.558069829473698,144800.0
2000-12-12,7.295435644837837,7.937434204222594,7.295435644837837,7.543480568081836,179900.0
2000-12-13,7.514296863670418,7.514296863670418,7.149525171259232,7.149525171259232,162600.0
2000-12-14,7.1495278329485945,7.572663376313179,7.1495278329485945,7.251664056167389,147000.0
2000-12-15,7.1787132585945646,7.193303916336038,7.003622582707299,7.003622582707298,56600.0
2000-12-18,7.076570832776997,7.295433848223707,7.003616494294759,7.149525171259232,197000.0
2000-12-19,7.178710301239395,7.295437184877905,7.149528441180346,7.222482813029125,385800.0
2000-12-20,7.149524740476016,7.149524740476016,6.857707404130058,7.134934096297678,483200.0
2000-12-21,7.06197868297479,7.55806774499041,7.06197868297479,7.295432293735399,349700.0
2000-12-22,7.44134304335095,7.733160417600008,7.222480012664158,7.44134304335095,72000.0
2000-12-27,7.884769674531181,7.884769674531181,7.2974497816068755,7.414913648169357,94200.0
2000-12-28,7.341501044250167,7.488331065135171,7.341501044250167,7.488331065135171,22900.0
2000-12-29,7.6351599902992,7.6351599902992,7.605793878314111,7.620477214362656,1700.0
2001-01-02,7.620478915480897,7.855406743580511,7.620478915480897,7.855406743580511,84600.0
2001-01-03,7.708576043164678,7.7819910530995795,7.341500993490169,7.6057949172334,201400.0
2001-01-04,7.605794195537362,7.708575311715979,7.341500296872361,7.458964189599914,155600.0
2001-01-05,7.458965639374644,7.635161792768655,7.370867842733704,7.635161792768655,67000.0
2001-01-08,7.576430191865539,7.635162434638397,7.488332387818428,7.591113532614842,79600.0
2001-01-09,7.473646153382074,7.591110024531987,7.341498948268474,7.356181722120244,45400.0
2001-01-10,7.414912296620762,7.48832726985463,7.341497323386893,7.400229526018706,149400.0
2001-01-11,7.414916829796631,7.752625801111475,7.414916829796631,7.723259681842329,108300.0
2001-01-12,7.620478255287626,7.737942159161053,7.605794917233401,7.6057949172334,88700.0
2001-01-15,7.517697181334586,7.517697181334586,7.341501044250167,7.488331065135171,12000.0
2001-01-16,7.370866861252003,7.635160776094398,7.341500746244614,7.547062991184285,168800.0
2001-01-17,7.414914990579031,7.6351599902992,7.414914990579031,7.620477214362656,93400.0
2001-01-18,7.488328948110351,7.708573917172421,7.341498968735639,7.341498968735638,101800.0
2001-01-19,7.341501723816014,7.635161792768655,7.341501723816014,7.635161792768655,145700.0
2001-01-22,7.517695017549815,7.6351588884262975,7.356181704996723,7.576426672932097,57300.0
2001-01-23,7.576428801237024,7.620478255287626,7.414916003425071,7.6057949172334,35800.0
2001-01-24,7.488331065135171,7.576428853621341,7.488331065135171,7.488331065135171,56600.0
2001-01-25,7.48833343619229,7.48833343619229,7.370869494313686,7.370869494313686,685400.0
2001-01-26,7.370866233888657,7.370866233888657,6.974425115311696,6.974425115311695,588500.0
2001-01-29,6.460521895783989,6.6807669604129885,6.09344678806899,6.624971387208903,5132300.0
2001-01-30,6.607349859735915,6.81291207941694,6.504568749895404,6.724813745219934,2202600.0
2001-01-31,6.739496333137078,6.930375195882013,6.739496333137078,6.886326313727324,1856500.0
2001-02-01,6.886324884149578,6.959739859204001,6.695445500918631,6.69544550091863,643100.0
2001-02-02,6.754180029127372,6.754180029127372,6.607350028494169,6.680765028810771,692400.0
2001-02-05,6.695449270265509,6.768864286650491,6.677829823164507,6.768864286650491,686200.0
2001-02-06,6.768863073561827,6.930376416730285,6.75418029696107,6.827595300188907,1928000.0
2001-02-07,6.871644496724736,6.901010611348629,6.8275956048449205,6.8569617194688135,1606600.0
2001-02-08,6.871644876334424,7.03903101079185,6.84227876008826,6.989108781206996,494300.0
2001-02-09,6.974425850879989,7.077206975441686,6.974425850879989,7.018474744231553,331100.0
2001-02-12,7.150621631203069,7.194670522378898,7.018474397563537,7.194670522378898,137100.0
2001-02-13,7.194673301439652,7.400235619811402,7.194673301439652,7.370869494313686,521100.0
2001-02-14,7.370865095522878,7.370865095522878,7.047839028048281,7.121254017923784,1094400.0
2001-02-15,6.992046983082212,7.106574805561463,6.901012506844615,7.033159778892904,569200.0
2001-02-16,7.033157340327545,7.033157340327545,6.754180111670274,6.974425115311695,462000.0
2001-02-19,6.983232651020242,6.989105423358295,6.754177726481909,6.798226599632255,24600.0
2001-02-20,6.842276257366654,6.930374573881138,6.827593484670179,6.930374573881138,388200.0
2001-02-21,6.930373757159869,6.930373757159869,6.695445500918631,6.69544550091863,224500.0
2001-02-22,6.68076633593672,6.798230247403295,6.46052129189485,6.489887409789521,83300.0
2001-02-23,6.533936401437721,6.607351417184213,6.43115526737021,6.577985298863192,65800.0
2001-02-26,6.577984410088501,6.680765530268891,6.475203289908109,6.563301632967891,125200.0
2001-02-27,6.563301140326607,6.680765028810771,6.504568916028525,6.680765028810771,200000.0
2001-02-28,6.548616481784436,6.666080906660119,6.548616481784436,6.666080906660119,392300.0
2001-03-01,6.680763679713636,6.680763679713636,6.56329981494984,6.666080906660119,195300.0
2001-03-02,6.63671663149501,6.66608274581597,6.55155495597543,6.598540514844149,203500.0
2001-03-05,6.5985377562512655,6.751241038791299,6.5985377562512655,6.69544550091863,336600.0
2001-03-06,6.754179459541742,6.754179459541742,6.6807644654162885,6.751242792563289,208600.0
2001-03-07,6.754181570473192,6.783547689323761,6.63671765518304,6.651400434552261,197400.0
2001-03-08,6.651399438016642,6.724814444087713,6.431154419803429,6.4605205342542655,269600.0
2001-03-09,6.387106277214227,6.533936306575473,6.313691262533603,6.489887409789521,154200.0
2001-03-12,6.604413315214007,6.604413315214007,6.387104983005646,6.392978317416898,168400.0
2001-03-13,6.316626635461813,6.343056080137921,6.166859969001202,6.181542744882597,259200.0
2001-03-14,6.1668611480522495,6.387106189054116,5.946616107050384,6.313691175386827,309200.0
2001-03-15,6.240275516041053,6.4605205342542655,6.240275516041053,6.4605205342542655,196600.0
2001-03-16,6.4605205342542655,6.651399438016642,6.387105528183194,6.4605205342542655,233500.0
2001-03-19,6.60735398325988,6.60735398325988,6.372426065677797,6.43115776501715,71800.0
2001-03-20,6.387108776905365,6.5486216483683855,6.387108776905365,6.533938863730776,462300.0
2001-03-21,6.563301141725511,6.563301141725511,5.814467802269363,6.049396139399764,1188800.0
2001-03-22,5.961299504692945,6.020031745769709,5.755737781148593,5.88788448340307,2991400.0
2001-03-23,5.902566805923975,5.9906645922358885,5.799785681818699,5.799785681818699,1006100.0
2001-03-26,5.9172493824650445,5.946615496941486,5.802722152130174,5.946615496941486,503000.0
2001-03-27,5.946613815066387,6.093443785808766,5.90256493586605,5.917247708895534,596400.0
2001-03-28,6.072768756520533,6.072768756520533,5.909841040279976,5.912802869286049,288200.0
2001-03-29,5.924653899871831,5.998712073620228,5.868369529617721,5.868369529617721,153000.0
2001-03-30,5.865410839419897,5.969092461156081,5.865410839419897,5.954281043059218,296800.0
2001-04-02,5.998713395136855,5.998713395136855,5.835785603004996,5.85059701501002,100000.0
2001-04-03,5.850597304051542,5.850597304051542,5.705443312158387,5.732104307099903,464300.0
2001-04-04,5.74691616275939,5.74691616275939,5.391437144507218,5.391437144507218,992300.0
2001-04-05,5.48030512320325,5.732103039165048,5.347000177982576,5.717291064685498,2337500.0
2001-04-06,5.717292525624376,5.776539308643785,5.628422916114458,5.658046307624163,188700.0
2001-04-09,5.6580456808859845,5.924655044902782,5.554364104596358,5.554364104596358,351200.0
2001-04-10,5.554364433290746,5.850597203066252,5.554364433290746,5.761727598141269,330800.0
2001-04-11,5.850597203066252,5.850597203066252,5.740990829640881,5.761727598141269,174100.0
2001-04-12,5.776538197795237,5.776538197795237,5.702480015772221,5.746914811982213,358100.0
2001-04-16,5.746914811982213,5.746914811982213,5.717291426169188,5.746914811982213,108500.0
2001-04-17,5.746915534643483,5.966127713194741,5.6580459310483535,5.966127713194741,429700.0
2001-04-18,5.924654209812673,6.146828742680649,5.924654209812673,6.087581974574899,1382600.0
2001-04-19,5.998712471944748,6.472684928410862,5.983901062219177,6.043147266140526,1150200.0
2001-04-20,6.087583028207237,6.102395005306844,5.924655235245644,6.09350781904708,3218600.0
2001-04-23,6.093505557934308,6.093505557934308,5.966125427240317,6.013522606333113,877200.0
2001-04-24,6.01352388167032,6.132017419551146,5.969089087474542,6.043147266140526,507300.0
2001-04-25,6.072770183268375,6.072770183268375,5.909842428749271,6.028335392492169,1777500.0
2001-04-26,6.043150558214247,6.102397359430016,5.954280921409963,6.096472566304565,474400.0
2001-04-27,6.072769479759621,6.19126242977553,6.072769479759621,6.146827644146933,693600.0
2001-04-30,6.2208877428775695,6.309757341768168,6.14682955546236,6.309757341768169,310900.0
2001-05-01,6.457874173596591,6.457874173596591,6.25051157317126,6.280134963237499,309900.0
2001-05-02,6.280134777554287,6.443062570572601,6.22681279001545,6.369004380106248,511200.0
2001-05-03,6.443063044128031,6.61191564039866,6.383816261392739,6.61191564039866,1353000.0
2001-05-04,6.517119922802382,6.620801489123508,6.490458932462119,6.517119922802381,419400.0
2001-05-07,6.635611032393527,6.665234409439264,6.561552872288647,6.659309621026332,466300.0
2001-05-08,6.594143124713435,6.8874135702238775,6.594143124713435,6.887413570223877,709800.0
2001-05-09,6.931849623913922,6.931849623913922,6.487500281803806,6.487500281803807,138000.0
2001-05-10,6.517122451598241,6.620804058150255,6.50231103567051,6.605992077203224,161100.0
2001-05-11,6.62080326863592,6.62080326863592,6.499347864450025,6.4993478644500255,364500.0
2001-05-14,6.487499261522281,6.517122659341332,6.487499261522281,6.502311242941465,46300.0
2001-05-15,6.517119922802382,6.561554718363127,6.487496537422191,6.517119922802381,298000.0
2001-05-16,6.496387380745111,6.813356483258833,6.4875001906208345,6.813356483258833,387500.0
2001-05-17,6.739297080629999,6.739297080629999,6.576369245347763,6.605992077203224,208100.0
2001-05-18,6.605987955195909,6.783727660519075,6.605987955195909,6.638573727927191,79600.0
2001-05-22,6.79854211081875,6.79854211081875,6.369004380106248,6.369004380106248,242700.0
2001-05-23,6.443061102213846,6.517119275802512,6.369002928625181,6.413437719774576,207800.0
2001-05-24,6.413438985536529,6.443062373822297,6.369004185617444,6.428250962188982,128000.0
2001-05-25,6.42825192326579,6.42825192326579,6.250512131996746,6.265323545844491,296800.0
2001-05-28,6.265322800449526,6.3986277692966205,6.265322800449526,6.369004380106248,77600.0
2001-05-29,6.369003646651262,6.517120010526871,6.369003646651262,6.472685214368006,1216800.0
2001-05-30,6.487497371848581,6.487497371848581,6.369004380106248,6.369004380106248,114500.0
2001-05-31,6.443061510522556,6.472684894839116,6.294945153958819,6.300869943825943,169400.0
2001-06-01,6.300872646394844,6.339382667010738,6.22088964393956,6.25051304096218,223700.0
2001-06-04,6.398627692900375,6.398627692900375,6.22088792489942,6.22088792489942,92200.0
2001-06-05,6.280134702572787,6.294946114481555,6.22088792489942,6.22088792489942,177500.0
2001-06-06,6.294946938559202,6.3127207481803405,6.226813530828822,6.265323545844491,198400.0
2001-06-07,6.294946938559202,6.294946938559202,6.253474527770139,6.265323545844491,347000.0
2001-06-08,6.280133932011467,6.309756752194336,6.226811951651778,6.241623361743213,545300.0
2001-06-11,6.253474527770139,6.294946938559202,6.223851135055428,6.265323545844491,54400.0
2001-06-12,6.235699411259154,6.369004380106248,6.220887999173545,6.369004380106248,1049000.0
2001-06-13,6.369004117707987,6.369004117707987,6.235699154352959,6.309757341768169,85500.0
2001-06-14,6.294945659427568,6.309757070265637,6.235698886037078,6.235698886037078,70500.0
2001-06-15,6.280134963237498,6.280134963237498,6.1468299904490085,6.280134963237499,110700.0
2001-06-18,6.223850389395968,6.35419296271324,6.22088799397749,6.35419296271324,65900.0
2001-06-19,6.369005958212987,6.41936556280893,6.265324352866125,6.294947749396556,507400.0
2001-06-20,6.294945659427568,6.294945659427568,6.220887475199008,6.235698886037078,226100.0
2001-06-21,6.235699336808188,6.291983719095972,6.22088792489942,6.22088792489942,375400.0
2001-06-22,6.220886990085233,6.33641756766643,6.220886990085233,6.253472769410827,100700.0
2001-06-25,6.280134518817388,6.309757341768168,6.223850138176473,6.309757341768169,45900.0
2001-06-26,6.309758034626804,6.339381425849584,6.220888425977658,6.271248021550624,261300.0
2001-06-27,6.377285939744961,6.377285939744961,6.242869851356548,6.242869851356548,781100.0
2001-06-28,6.332479987770909,6.422090322519266,6.278713559030448,6.392220021026943,139300.0
2001-06-29,6.392220021026943,6.392220021026943,6.27273938478626,6.392220021026943,126700.0
2001-07-03,6.377287508635868,6.419105604320612,6.3474171961201264,6.4071578211516105,57100.0
2001-07-04,6.347416569668757,6.538585639336165,6.347416569668757,6.481832677859133,76700.0
2001-07-05,6.5415730131091765,6.631183945728026,6.511702702236225,6.601313634855076,80300.0
2001-07-06,6.526639940967999,6.646120647654195,6.526639940967999,6.646120647654195,45200.0
2001-07-09,6.646119282080757,6.720794779632224,6.586378656148048,6.690924466665871,47600.0
2001-07-10,6.646118194014318,6.810404033840031,6.646118194014318,6.720793679340321,72800.0
2001-07-11,6.795470786941026,6.795470786941026,6.720795283787829,6.744691422007697,67900.0
2001-07-12,6.780536657088019,6.87014704279816,6.765601212983705,6.870147042798159,252500.0
2001-07-13,6.870142051464071,6.9149472117670445,6.825336891161097,6.9149472117670445,103000.0
2001-07-16,6.914950959320279,6.929886400667872,6.571443784529286,6.690924466665871,110300.0
2001-07-17,6.571441913376467,6.571441913376467,6.422090960799729,6.508714786763998,134300.0
2001-07-18,6.451961925452034,6.63118320082851,6.451961925452034,6.526637409381506,153000.0
2001-07-19,6.658063694078373,6.810401117549528,6.631180485294405,6.7954662547711,73000.0
2001-07-20,6.810404023100192,6.85222268223235,6.631183314383402,6.6759884915626,53900.0
2001-07-23,6.675990406544615,6.675990406544615,6.52663939328737,6.535600089456308,47100.0
2001-07-24,6.535598102826656,6.562481322619564,6.526637409381506,6.526637409381506,55600.0
2001-07-25,6.541572289590034,6.601312904728428,6.51468906975063,6.571442597159231,101500.0
2001-07-26,6.571443525287833,6.702872555317657,6.571443525287833,6.574430613439512,124600.0
2001-07-27,6.544559377319827,6.646118081217859,6.517676157480422,6.571442597159231,136800.0
2001-07-30,6.5594963347953765,6.598327917917997,6.541574372438965,6.5565098158434,851200.0
2001-07-31,6.556508829405408,6.646119197434341,6.52663851681949,6.586378572262503,251500.0
2001-08-01,6.616247773648661,6.616247773648661,6.511701982020837,6.571442597159231,153300.0
2001-08-02,6.5714437593828166,6.586378630944427,6.514690221936802,6.553521799563117,222500.0
2001-08-03,6.601310989238502,6.658064500179044,6.526635526848312,6.658064500179044,127400.0
2001-08-07,6.661053686872183,6.687936909684959,6.5415730131091765,6.601313634855076,78300.0
2001-08-08,6.690923633515258,6.780534561256011,6.559494614666077,6.705859073003097,145600.0
2001-08-09,6.795471531463397,6.87014704279816,6.708847664845183,6.870147042798159,113400.0
2001-08-10,6.840276724318467,6.989627746987992,6.795471531463397,6.870147042798159,181500.0
2001-08-13,6.885079442970967,6.956768409451861,6.870144573962541,6.941832970714702,90400.0
2001-08-14,6.944820047362032,6.944820047362032,6.87611873846711,6.897027782936978,172600.0
2001-08-15,6.92689943430005,6.944821394503725,6.870145895638094,6.891054944163857,170800.0
2001-08-16,6.870143528661216,7.01949447493646,6.870143528661216,7.01949447493646,87900.0
2001-08-17,7.01949447493646,7.049364778137238,6.944819001798837,7.01949447493646,128700.0
2001-08-20,6.917932675746263,7.0792318986768255,6.917932675746263,7.064296468926741,130300.0
2001-08-21,7.064306073219839,7.168851944692436,6.929890441094354,7.168851944692437,53100.0
2001-08-22,7.034431927823646,7.168848056779809,7.034431927823646,7.100146732970595,104100.0
2001-08-23,7.124046733983942,7.168851944692436,7.091189313590768,7.168851944692437,105100.0
2001-08-24,7.138976458788861,7.246509342616056,7.138976458788861,7.246509342616056,46300.0
2001-08-27,7.213648964965277,7.318194717735778,7.168843805128924,7.261441211421188,38500.0
2001-08-28,7.261440537128296,7.31819403817279,7.216635381452523,7.24351858880368,51100.0
2001-08-29,7.243521463742826,7.25845633165288,7.022482114247601,7.079235637817455,122300.0
2001-08-30,6.94780470453914,7.1509220421530015,6.690920945824131,6.75364862701831,124400.0
2001-08-31,6.87014704279816,6.87014704279816,6.795471531463397,6.870147042798159,56400.0
2001-09-04,6.870145555621556,6.989626233947472,6.7267687416304565,6.759625572089575,47100.0
2001-09-05,6.837286936160654,7.0493656008825125,6.765598541949081,6.959754680821512,110400.0
2001-09-06,6.900014537819841,7.135988760818947,6.900014537819841,7.004560324854584,43600.0
2001-09-07,6.944821344990459,7.004561971548579,6.795470348323997,6.8372884450773785,23200.0
2001-09-10,6.870147599972391,6.870147599972391,6.511704888603977,6.541575209506176,242100.0
2001-09-11,6.511702692475568,6.511702692475568,5.914298754827212,6.272741345307742,143800.0
2001-09-13,6.129363168780385,6.571441847222276,6.123388994002576,6.49676637168566,106800.0
2001-09-14,6.275728433363438,6.326507790852701,6.272741345307742,6.272741345307742,129800.0
2001-09-17,6.272742971723869,6.422093994860152,6.272742971723869,6.34741848329201,115700.0
2001-09-18,6.347416474336662,6.422091962270034,6.275728074288075,6.377286783455763,71400.0
2001-09-19,6.347416284579938,6.407156901032187,6.1831304439293655,6.213000182426748,458700.0
2001-09-20,6.123389692807464,6.302610968493916,5.974038724690209,5.9740387246902085,929600.0
2001-09-21,5.959103171674665,6.033778647160671,5.705206441076516,5.764946479628121,719000.0
2001-09-24,5.959106751954608,5.959106751954608,5.735080190899608,5.750015067078339,231800.0
2001-09-25,5.750015480875679,5.899366532326995,5.705210279386094,5.78884650357224,117400.0
2001-09-26,5.882357220738488,5.882357220738488,5.791859647490326,5.852191171199254,299600.0
2001-09-27,5.852191224219421,5.852191224219421,5.680245488268383,5.731527600338828,243800.0
2001-09-28,5.882359271554959,5.972856876354062,5.822027151442397,5.957774134010792,537900.0
2001-10-01,5.927608867790847,6.018107060079376,5.927608867790847,6.018107060079376,127100.0
2001-10-02,6.018103412056697,6.018103412056697,5.809958328872185,5.882356493595175,51100.0
2001-10-03,5.882357986901948,5.97285557193721,5.764711011282185,5.837109194384317,642200.0
2001-10-04,5.882359126064806,6.108603707836529,5.882359126064806,5.942691244685155,379200.0
2001-10-05,5.942689753966236,6.018104595639058,5.882357650480145,5.987938543896012,100500.0
2001-10-09,6.003023403282161,6.184019202326654,5.942691853847186,6.181002538549437,58900.0
2001-10-10,6.181000643225056,6.561091532057571,6.153851252924903,6.56109153205757,48300.0
2001-10-11,6.546009455120112,6.546009455120112,6.259432784247655,6.39517974947559,241200.0
2001-10-12,6.184017625052299,6.334847323224304,6.184017625052299,6.262449137146098,126700.0
2001-10-15,6.262448147406488,6.328812996980564,6.1236845478267234,6.1236845478267234,57200.0
2001-10-16,6.229266825245139,6.334847735917703,6.138769230594185,6.334847735917703,216700.0
2001-10-17,6.334849206466396,6.591259884659236,6.334849206466396,6.398197422353553,384800.0
2001-10-18,6.41026188668791,6.455510679049432,6.168934610513386,6.229266141872212,145600.0
2001-10-19,6.229268008245332,6.229268008245332,6.0935215904893,6.181002538549437,100400.0
2001-10-22,6.181002538549438,6.214185264729035,6.138770396407977,6.181002538549437,137700.0
2001-10-23,6.18401734951069,6.3348470409621696,6.153851296146473,6.229266141872212,143000.0
2001-10-24,6.259434043483687,6.500761390915868,6.138770369767595,6.328815583949216,425100.0
2001-10-25,6.307700635327131,6.410264920077969,6.274517903387188,6.410264920077969,276300.0
2001-10-26,6.410260697787428,6.47059279332617,6.307696480593268,6.4555094817567324,213300.0
2001-10-29,6.425347666212552,6.470597055356068,6.410264920077969,6.410264920077969,67800.0
2001-10-30,6.410264347491478,6.470596477380507,6.380098282546964,6.470596477380506,206300.0
2001-10-31,6.485678454195444,6.530927258569367,6.440429649821522,6.485678454195444,217200.0
2001-11-01,6.455512392822907,6.546010576940517,6.410263588448986,6.485678454195444,481000.0
2001-11-02,6.4856779088265295,6.6365076276364485,6.470595167093423,6.606341568800521,197300.0
2001-11-05,6.636509055379685,6.802421551616241,6.606342990053991,6.696841186031072,132400.0
2001-11-06,6.696837627211585,7.058828492641961,6.696837627211585,6.856716710346427,419800.0
2001-11-07,6.938166698584285,7.05883035218138,6.892917900406586,7.028664294939685,168600.0
2001-11-08,6.93816392728045,7.119159623066005,6.93816392728045,7.064860856793393,95900.0
2001-11-09,7.013578046934986,7.088992864643965,6.983412004777516,7.046760750845143,148400.0
2001-11-12,7.073913017322766,7.164410605347725,7.013580908393037,7.14932786580011,92600.0
2001-11-13,7.149333474058071,7.345412118838127,7.143300143358356,7.239831133073456,481200.0
2001-11-14,7.23982394028309,7.269989988441505,7.104077011254978,7.218707879183053,226000.0
2001-11-15,7.164410904274454,7.22474301572147,7.119162108374021,7.179493644451379,79100.0
2001-11-16,7.179498976816476,7.239831133073456,7.149333474058071,7.239831133073456,85700.0
2001-11-19,7.239823000439451,7.315237823360696,7.119159398839348,7.315237823360696,86400.0
2001-11-20,7.330323993772665,7.360490052154922,7.164411535724816,7.209660335613346,126700.0
2001-11-21,7.209665054944966,7.239831133073456,7.179498976816476,7.239831133073456,172200.0
2001-11-22,7.194577594107072,7.239826393995603,7.179494277231091,7.209660335613346,66400.0
2001-11-23,7.239831133073456,7.239831133073456,7.149333474058071,7.239831133073456,112400.0
2001-11-26,7.14932710467316,7.194575893868392,7.031679562322067,7.164409842615047,82700.0
2001-11-27,7.064864845949309,7.149329705107267,7.064864845949309,7.085980916896353,62100.0
2001-11-28,7.104079363930003,7.104079363930003,6.98341570670538,7.0105651015021335,117800.0
2001-11-29,7.028663290128507,7.119161448916059,6.907999653781374,7.088995395986874,218400.0
2001-11-30,7.085977703924744,7.134243151453081,6.745102908834668,7.134243151453081,197300.0
2001-12-03,7.161396165394554,7.164412829314432,6.938168213651871,6.998500341309812,314000.0
2001-12-04,6.98341570670538,7.043747823002543,6.817503249942738,7.0105651015021335,146800.0
2001-12-05,7.013581904203412,7.3604901413803905,7.013581904203412,7.3604901413803905,893400.0
2001-12-06,7.360494870217329,7.360494870217329,7.179498976816476,7.239831133073456,505200.0
2001-12-07,7.239827471029611,7.541486948989179,7.088997732049827,7.526404205239117,667100.0
2001-12-10,7.52640403251011,7.541486775914025,7.466071908154887,7.496237970332499,166300.0
2001-12-11,7.481154651558802,7.541486775914025,7.435905845977274,7.496237970332499,311600.0
2001-12-12,7.541485917149947,7.689298972081721,7.511319858407404,7.631983518007861,5525500.0
2001-12-13,7.631987316851394,7.631987316851394,7.463058109325759,7.511323597190226,410800.0
2001-12-14,7.390656147173958,7.481153747399635,7.245859756664995,7.432888283896647,109400.0
2001-12-17,7.450988856170423,7.67723345007799,7.360490673385543,7.635000734630477,130300.0
2001-12-18,7.68929914887,7.728515198747853,7.571652149975892,7.662149752914479,362600.0
2001-12-19,7.689295739607827,7.689295739607827,7.363503707960214,7.363503707960214,155300.0
2001-12-20,7.42082257066366,7.541486235355398,7.3454077083101055,7.3454077083101055,243800.0
2001-12-21,7.420827026474309,7.5414907636181825,7.239831133073456,7.239831133073456,115200.0
2001-12-24,7.613879326375498,7.613879326375498,7.345402780623499,7.420817592384789,21200.0
2001-12-27,7.600181766095061,7.600181766095061,7.37217631311221,7.600181766095062,35500.0
2001-12-28,7.676185540658054,7.676185540658054,7.5606630034961215,7.603223846685044,103800.0
2001-12-31,7.65490468406852,7.752186937171071,7.493780589962442,7.7521869371710705,29400.0
2002-01-02,7.600186536261762,7.660988260491142,7.463382946669764,7.630587398376452,104700.0
2002-01-03,7.645782663431609,7.676183506158241,7.584981557826191,7.660983374718847,132900.0
2002-01-04,7.660987939131486,7.749149797732877,7.524184355278063,7.58498607695696,115900.0
2002-01-07,7.597146392065471,7.752190266986997,7.539384812032381,7.630587398376452,172900.0
2002-01-08,7.706584657648602,7.828187453579289,7.703544515269352,7.828187453579289,707500.0
2002-01-09,7.82818944409665,7.931551991882273,7.82818944409665,7.843389580010058,142300.0
2002-01-10,7.885950325111062,7.904190602605798,7.752186937171071,7.7521869371710705,352200.0
2002-01-11,7.797789488466185,7.858591198802578,7.664026073634969,7.782589350806128,37700.0
2002-01-14,7.752190266986997,7.782591129101688,7.630587398376452,7.630587398376452,297800.0
2002-01-15,7.630585654813228,7.782589350806128,7.630585654813228,7.782589350806128,200200.0
2002-01-16,7.645784377492121,7.904190728827221,7.645784377492121,7.904190728827221,479600.0
2002-01-17,7.904190606755331,7.949791590440095,7.752186941240804,7.949791590440095,840600.0
2002-01-18,7.919390863674237,8.056194396689282,7.904190728827221,7.904190728827221,166200.0
2002-01-21,7.980193590189647,7.980193590189647,7.812989765953466,7.907231889803965,64200.0
2002-01-22,7.949794695814648,8.07139755975758,7.800831115003534,8.010596417710211,277400.0
2002-01-23,8.01059341230026,8.056194396689282,7.782587910507166,7.904190728827221,156400.0
2002-01-24,7.934594062075518,7.934594062075518,7.812991205691035,7.934594062075518,94800.0
2002-01-25,7.934593046799028,8.056195887623732,7.782589350806128,7.782589350806128,160300.0
2002-01-28,7.82819018097289,8.02579486568803,7.82819018097289,8.02579486568803,813500.0
2002-01-29,8.056193640441379,8.056193640441379,7.934590833536376,7.958911394917377,242800.0
2002-01-30,7.958912142033239,7.958912142033239,7.82818889489619,7.904190728827221,241600.0
2002-01-31,7.919394601354708,8.208201938538894,7.919394601354708,8.056198198936324,327400.0
2002-02-01,8.189960439323809,8.448366874351398,8.056197005924556,8.436206298656845,379400.0
2002-02-04,8.421002463368628,8.421002463368628,8.177796274840983,8.23859796693487,275600.0
2002-02-05,8.241639840036324,8.329801674251263,7.980193320923278,8.086596014505194,165100.0
2002-02-06,8.25379706669362,8.284197908934507,8.025791619658724,8.284197908934507,421600.0
2002-02-07,8.284197455896125,8.49092247601157,8.208195644374143,8.44532150506794,206200.0
2002-02-08,8.42100615888682,8.481807297815088,8.42100615888682,8.436206298656845,254200.0
2002-02-11,8.40580536781885,8.588209942749533,8.40580536781885,8.57300980310871,207100.0
2002-02-12,8.573005318491013,8.573005318491013,8.299398309297242,8.390600838977786,423300.0
2002-02-13,8.421007416801013,8.512209428741082,8.421007416801013,8.497009286700486,235400.0
2002-02-14,8.481807225719288,8.57300980310871,8.481807225719288,8.57300980310871,782300.0
2002-02-15,8.48788493274203,8.588207331473285,8.451403796908854,8.588207331473285,226100.0
2002-02-18,8.548689231774496,8.57300980310871,8.542608943978903,8.57300980310871,52300.0
2002-02-19,8.579087304456523,8.579087304456523,8.372362791210737,8.512205895451828,204300.0
2002-02-20,8.512203632037318,8.512203632037318,8.375400127440432,8.390600838977786,110200.0
2002-02-21,8.375402714623553,8.451404556243904,8.253799884000598,8.335882012114105,192600.0
2002-02-22,8.335883372927285,8.417965514440509,8.329803085441537,8.360203943022151,164300.0
2002-02-25,8.421004293695223,8.512206271811127,8.36020258838593,8.48484556240675,170000.0
2002-02-26,8.48484693723936,8.664211359132048,8.360203943022151,8.360203943022151,227100.0
2002-02-27,8.421008770292268,8.484850072941747,8.360207032660853,8.421008770292268,110300.0
2002-02-28,8.451404576405798,8.66420996538967,8.405803587294406,8.633809112699398,259200.0
2002-03-01,8.658131317952735,8.852696464094784,8.603409888720538,8.816215317990606,381500.0
2002-03-04,8.968216786355951,8.968216786355951,8.67637000994056,8.755411410333728,195500.0
2002-03-05,8.740210218591825,9.27222301450611,8.709809371427138,9.27222301450611,358300.0
2002-03-06,9.074619426277154,9.393826908770883,9.059418711014406,9.287424221323642,395000.0
2002-03-07,9.24182182967111,9.257022542622028,9.074618046146382,9.114138740122948,218300.0
2002-03-08,9.181022528387215,9.181022528387215,8.96821714388133,9.013818132033157,190900.0
2002-03-11,9.089821183671456,9.089821183671456,8.949978057388682,8.983418477237812,505500.0
2002-03-12,8.968216273054738,9.108059367121108,8.360201610474753,9.004697407942642,187900.0
2002-03-13,8.99861655112409,8.99861655112409,8.864853171487347,8.937814856785225,161400.0
2002-03-14,8.968219808670273,9.181025256408509,8.91045823059592,9.150624395324732,183500.0
2002-03-15,8.937815623644337,9.120220142463197,8.937815623644337,9.120220142463197,409600.0
2002-03-18,9.120227800264422,9.26919145142026,9.089826924960514,9.089826924960514,393100.0
2002-03-19,9.196223981703977,9.211424119982428,9.050300566777674,9.135422268893963,173600.0
2002-03-20,9.135425469427418,9.150626192879445,9.001662582139453,9.05942359171222,271000.0
2002-03-21,9.089818512784458,9.089818512784458,8.86181302878561,8.937814856785225,143100.0
2002-03-22,8.937818171924294,8.937818171924294,8.755413601099686,8.816215317990606,96500.0
2002-03-25,8.8162153960461,8.8162153960461,8.54260882731085,8.718933112037847,166600.0
2002-03-26,8.781703358529956,8.842942221959365,8.57348993802013,8.72658797262763,674700.0
2002-03-27,8.726583760996302,8.89499128417851,8.653096809933754,8.787823178892944,461100.0
2002-03-28,8.803135291493552,8.803135291493552,8.576550314073467,8.576550314073467,236800.0
2002-04-01,8.594923111334461,8.634728925263554,8.512250036887234,8.512250036887234,171900.0
2002-04-02,8.542870531919133,8.542870531919133,8.405082646063002,8.463259480880565,467100.0
2002-04-03,8.524494382086184,8.818442182285256,8.481627140562743,8.69596393220231,271400.0
2002-04-04,8.726583918332748,8.846000142959612,8.726583918332748,8.803132900072509,215100.0
2002-04-05,8.879686254937335,8.940925704097696,8.879686254937335,8.89499582521609,52400.0
2002-04-08,8.894995315127382,9.24712125157258,8.894995315127382,9.24712125157258,246600.0
2002-04-09,9.247121816242414,9.280802987785462,9.10933334713053,9.185882366854312,157500.0
2002-04-10,9.109335851904314,9.274682060303451,9.109335851904314,9.274682060303451,70500.0
2002-04-11,9.308361476265048,9.412468198698829,9.155263423747456,9.231812450006252,749600.0
2002-04-12,9.277738307523196,9.3389777394235,9.185879743695244,9.3389777394235,114700.0
2002-04-15,9.048089900160988,9.338976280202496,9.048089900160988,9.262427294299195,92000.0
2002-04-16,9.335915539671651,9.72172255197444,9.28386219870963,9.593120214540178,770600.0
2002-04-17,9.538006159173293,9.798272899880894,9.528820652104104,9.78296333208386,508000.0
2002-04-18,9.782965234134094,9.782965234134094,9.617619066470386,9.645176761081004,322400.0
2002-04-19,9.645173456799451,9.79827144817722,9.645173456799451,9.706412886959557,246000.0
2002-04-22,9.706414878695323,9.721724447365595,9.62986586729874,9.721724447365595,220000.0
2002-04-23,9.62986244183525,9.737030552451326,9.62986244183525,9.62986244183525,175900.0
2002-04-24,9.568626701594074,9.79827374243233,9.568626701594074,9.724786759446804,190600.0
2002-04-25,9.67579515733217,9.798273458762177,9.599246145935592,9.721724447365595,142400.0
2002-04-26,9.691101549433387,9.721721260759947,9.49207430184436,9.599242999476118,357700.0
2002-04-29,9.522696914834984,9.568626203808746,9.415528184547806,9.415528184547806,82400.0
2002-04-30,9.400218922676183,9.553316946928092,9.400218922676183,9.479829381347276,248500.0
2002-05-01,9.59923993619866,9.72171815839765,9.49207127276621,9.49207127276621,451400.0
2002-05-02,9.338975588991437,9.614551801042449,9.338975588991437,9.614551801042449,120400.0
2002-05-03,9.49207127276621,9.583929793409894,9.338973349011916,9.49207127276621,110700.0
2002-05-06,9.538001935834718,9.538001935834718,9.415523695622948,9.473701078731906,158700.0
2002-05-07,9.433893898213354,9.49207127276621,9.433893898213354,9.49207127276621,165500.0
2002-05-08,9.492081097622444,9.58393971334514,9.43084163112542,9.522700830870953,148100.0
2002-05-09,9.528815031437022,9.528815031437022,9.461451571210905,9.49207127276621,219100.0
2002-05-10,9.461457473521568,9.568626203808746,9.415528184547806,9.415528184547806,56000.0
2002-05-13,9.415530657049256,9.492079686781365,9.415530657049256,9.44615038574665,455200.0
2002-05-14,9.461456428473266,9.492076145747928,9.4461468618472,9.461456428473266,343200.0
2002-05-15,9.41858917470226,9.461456428473266,9.41552714457254,9.461456428473266,106800.0
2002-05-16,9.461453790115424,9.580870595784573,9.415524519022227,9.553312916324185,153000.0
2002-05-17,9.553319649681152,9.629868683463782,9.498204251914014,9.58393879597598,37900.0
2002-05-21,9.538003310421244,9.632923887262224,9.492074036725436,9.62986244183525,101000.0
2002-05-22,9.629861947503397,9.645171509941973,9.538002820804811,9.614551801042449,336400.0
2002-05-23,9.614559446593647,9.614559446593647,9.48289500244104,9.522700830870953,172100.0
2002-05-24,9.48289176979458,9.614556169063787,9.48289176979458,9.507387431238437,86200.0
2002-05-27,9.608434463425512,9.608434463425512,9.507389762193352,9.58393879597598,96900.0
2002-05-28,9.550251694962585,9.721721260759947,9.550251694962585,9.599242999476118,360200.0
2002-05-29,9.691104726002443,9.792149397685025,9.691104726002443,9.721724447365595,225600.0
2002-05-30,9.721722816750775,9.752342532978115,9.651297878243652,9.733970936850715,173300.0
2002-05-31,9.75234340041864,9.859512124735396,9.645174676101885,9.737033248931926,218600.0
2002-06-03,9.79827120188084,9.975865428076506,9.743155832926664,9.93605962426628,185200.0
2002-06-04,9.954432990102225,10.05853969297212,9.874822531693589,9.978929234563482,181900.0
2002-06-05,9.951375888761572,9.951375888761572,9.70641917741659,9.752348487790917,630400.0
2002-06-06,9.767650681690252,9.767650681690252,9.660481982457142,9.718659376444675,175200.0
2002-06-07,9.71865941661119,9.724783475797809,9.614552746528464,9.681916229536366,283600.0
2002-06-10,9.874820443866104,9.874820443866104,9.66048302232823,9.706412886959557,416800.0
2002-06-11,9.770712172927114,9.798269853612188,9.709472752733085,9.779898261162938,305400.0
2002-06-12,9.779901859553323,9.779901859553323,9.538006703209284,9.721724447365595,119800.0
2002-06-13,9.660484781756272,9.660484781756272,9.415528184547806,9.415528184547806,192400.0
2002-06-14,9.35428953530834,9.35428953530834,8.959296915860886,9.1338285791532,164600.0
2002-06-17,9.13382694048115,9.30835857246128,9.13382694048115,9.277738854705238,104500.0
2002-06-18,9.323668717633216,9.335916254314595,8.950109212479168,9.078711559757645,225000.0
2002-06-19,9.063404443424306,9.063404443424306,8.668411204264375,8.81844721931826,181400.0
2002-06-20,8.879683073944745,9.017471493183908,8.787824517133613,8.910302787555946,147700.0
2002-06-21,8.910305081887346,8.937862772831059,8.760269088984128,8.763331119535943,109600.0
2002-06-24,8.827631977838205,8.827631977838205,8.604109004549752,8.634728725936998,105700.0
2002-06-25,8.69597116563097,8.787830367619703,8.579616877272661,8.613298059047965,242300.0
2002-06-26,8.482203012545655,8.559313949023345,8.250870203112592,8.49454104477077,342300.0
2002-06-27,8.51305181934887,8.574740246809844,8.35266084899224,8.377336337638642,142800.0
2002-06-28,8.451361297791093,8.651849680860655,8.389672881321202,8.559316762000842,317500.0
2002-07-02,8.6426000341309,8.790652996027445,8.266298020589458,8.482209031254554,179400.0
2002-07-03,8.327981637070948,8.327981637070948,8.019537872734988,8.158337802010088,469500.0
2002-07-04,8.158339380476118,8.312561292482775,8.158339380476118,8.281716792419463,239300.0
2002-07-05,8.210778724523532,8.543898187952824,8.210778724523532,8.479124648455642,76800.0
2002-07-08,8.405093902274494,8.48220485550637,8.327982949042617,8.420515857596914,148400.0
2002-07-09,8.4667808608179,8.543891795476316,8.451358320900372,8.528469255558786,390400.0
2002-07-10,8.528475272715296,8.621008812577095,8.420519770364944,8.45136428365221,172500.0
2002-07-11,8.35882770186541,8.38350318411664,8.173761290826231,8.334152219614179,805800.0
2002-07-12,8.334154071396396,8.405096025092679,8.284803095928545,8.29714054564049,201000.0
2002-07-15,8.281718215723107,8.281718215723107,7.948598852070928,7.948598852070928,528100.0
2002-07-16,7.87148486088756,8.013368707458852,7.87148486088756,7.933173259623425,230200.0
2002-07-17,7.930090637706502,8.019539631368218,7.880739671655184,7.880739671655184,357100.0
2002-07-18,7.840641811688101,7.942428247246633,7.81905083873779,7.942428247246633,235500.0
2002-07-19,7.803629239182205,7.939344699117798,7.556874392308366,7.711096318682006,261400.0
2002-07-22,7.482847965564357,7.649407340734779,7.418074450329776,7.556874419896763,229700.0
2002-07-23,7.5568737893825295,7.5568737893825295,6.754919718561585,6.754919718561585,265200.0
2002-07-24,6.477321442791715,7.094209199248069,6.245988534120582,6.878298249164342,208200.0
2002-07-25,6.939985890310081,7.479762570667532,6.924563934766683,7.171318753320417,342600.0
2002-07-26,7.5568777343361395,7.5568777343361395,7.285447282734849,7.402655739757852,168100.0
2002-07-29,7.587720280015442,7.708013216281335,7.479764794189863,7.633986748709241,162100.0
2002-07-30,7.66483236755753,7.711098842953219,7.572298828456,7.680254329919375,314800.0
2002-07-31,7.711097493743365,8.327985293242834,7.661746516848211,8.327985293242834,159500.0
2002-08-01,8.40509251997033,8.40509251997033,7.957848829455334,8.019537817219398,117700.0
2002-08-02,8.065807569364893,8.065807569364893,7.856065630983728,7.927008172478556,401500.0
2002-08-06,7.865317510112868,7.973272966148947,7.788206554131369,7.834473010058287,157900.0
2002-08-07,7.973274788672532,8.019541255174994,7.911585774462553,7.988696748070005,119000.0
2002-08-08,7.988693323337366,8.096648757769584,7.988693323337366,8.019537817219398,187400.0
2002-08-09,8.050387271955442,8.466786725184374,7.9886982461770275,8.250875723270068,47800.0
2002-08-12,8.327982534403121,8.327982534403121,8.019538736832635,8.173760635617878,26900.0
2002-08-13,8.235449630455918,8.235449630455918,8.173760635617878,8.173760635617878,103200.0
2002-08-14,8.173758952012228,8.173758952012228,7.896159709039798,7.911581660417815,104300.0
2002-08-15,7.920838952095425,8.081229911286021,7.920838952095425,8.062722854857098,83500.0
2002-08-16,8.127496446411117,8.216944866688664,8.019540969543716,8.112073899252906,37700.0
2002-08-19,8.096650380349493,8.321814230684835,8.096650380349493,8.281716792419463,49600.0
2002-08-20,8.192269812626137,8.327985293242834,8.173763343367968,8.327985293242834,85100.0
2002-08-21,8.44519371629131,8.44519371629131,8.284803335537088,8.327985293242834,93900.0
2002-08-22,8.327983342915376,8.327983342915376,8.034961471451794,8.176845938030027,33100.0
2002-08-23,8.158337509051158,8.158337509051158,8.096648523075247,8.142914968402296,26500.0
2002-08-26,8.096651940404712,8.192269379545545,8.096651940404712,8.112073899252906,35200.0
2002-08-27,8.294054497802799,8.294054497802799,8.18918354730695,8.238534513621476,53500.0
2002-08-28,8.173759306787003,8.250870243643485,8.050381925478584,8.235448291596091,135000.0
2002-08-29,8.173761222936646,8.204605722571971,8.081228312340567,8.130579276433128,133700.0
2002-08-30,8.096648757769584,8.17375969831977,7.964017845893696,8.019537817219398,103800.0
2002-09-03,8.050384248788331,8.08122875009448,7.834473327955223,7.951682315256601,72200.0
2002-09-04,8.065805188806237,8.173760635617878,7.896161335466411,8.173760635617878,67700.0
2002-09-05,8.065804450586079,8.065804450586079,7.757360681245808,7.757360681245808,82500.0
2002-09-06,7.772784530568725,7.849895485878693,7.479762665066886,7.630900066877236,65500.0
2002-09-09,7.5568734464667,7.803628262455943,7.529113456129174,7.803628262455943,100400.0
2002-09-10,7.942431291597055,7.942431291597055,7.387232446343442,7.387232446343442,190000.0
2002-09-11,7.356383296034033,7.556871608809899,7.356383296034033,7.4951826256589795,122600.0
2002-09-12,7.526028670981397,7.526028670981397,7.3132022823134895,7.399566758892752,63300.0
2002-09-13,7.448917593665264,7.479762091084284,7.263851197461001,7.325540192299042,309200.0
2002-09-16,7.402648634265639,7.526025993841469,7.340959660322897,7.526025993841469,95600.0
2002-09-17,7.711099728914429,7.757366209625871,7.248433745179563,7.402655739757852,564300.0
2002-09-18,7.402651611281402,7.433496110657053,7.248429702713039,7.248429702713039,137000.0
2002-09-19,7.248429201998236,7.270020173576738,7.171318253040807,7.186740207508351,545400.0
2002-09-20,7.19290967600536,7.340962566100214,7.19290967600536,7.340962566100214,150900.0
2002-09-23,7.279275184787714,7.279275184787714,7.155897758939103,7.155897758939103,110100.0
2002-09-24,7.155896012524607,7.325539858125691,7.09420702050067,7.322455349693513,288100.0
2002-09-25,7.356387935315994,7.387232446343442,7.220672439781289,7.387232446343442,97300.0
2002-09-26,7.47285637208455,7.612972666616842,7.410582331428138,7.612972666616842,103900.0
2002-09-27,7.862067118863293,7.862067118863293,7.348308396210467,7.457287663170577,57900.0
2002-09-30,7.441718690394565,7.637881485306357,7.239328967081945,7.426150478558677,194200.0
2002-10-01,7.541355255442204,7.753086222433277,7.541355255442204,7.706381001806211,106600.0
2002-10-02,7.7530885013863005,7.784225522253169,7.628541011808106,7.662791794150588,101300.0
2002-10-03,7.737516570751343,7.737516570751343,7.553808889169222,7.553808889169222,96100.0
2002-10-04,7.553812229954487,7.553812229954487,7.317171711836882,7.317171711836882,515100.0
2002-10-07,7.317172195406293,7.457288496278301,7.052508401475442,7.052508401475441,552000.0
2002-10-08,6.9310731338694165,7.005801613142907,6.647727427248992,6.95909638783312,256800.0
2002-10-09,6.77227560728923,7.239329097447108,6.77227560728923,6.9061643694900985,171400.0
2002-10-10,6.881254288953701,7.223760271405447,6.881254288953701,7.201963944850201,331400.0
2002-10-11,7.201966868954452,7.535132297756035,7.161489148124223,7.4105841852858205,295000.0
2002-10-15,7.479084526253451,7.815363067627671,7.479084526253451,7.616086477039356,204200.0
2002-10-16,7.588062052677698,7.690813788920119,7.503992288327762,7.690813788920118,107900.0
2002-10-17,7.697045442370995,7.787342784083997,7.693931679495767,7.784229021208769,209700.0
2002-10-18,7.784225861823146,7.939910379059609,7.76865764765522,7.921228403280238,140100.0
2002-10-21,7.967931183308449,8.002181956586172,7.908770918707598,8.002181956586172,90000.0
2002-10-22,7.971047847662394,8.095595349648347,7.893205584685004,8.095595349648347,86600.0
2002-10-23,8.095593775603222,8.1329583158788,8.033319739773663,8.1329583158788,109600.0
2002-10-24,8.2201428516343,8.2201428516343,8.064458325679524,8.095595349648347,145300.0
2002-10-25,8.126732952251789,8.329122731625564,8.017753657546104,8.279303727284,129800.0
2002-10-28,8.372712902231315,8.372712902231315,8.142299894722123,8.21391462802445,116400.0
2002-10-29,8.151642641189623,8.276190154897112,8.033322057750464,8.064459084649686,78600.0
2002-10-30,8.08002789504399,8.173438381852261,7.995958100582914,8.064459084649686,51400.0
2002-10-31,8.09559392514941,8.251278423709975,7.908772408098884,7.939909426588845,94900.0
2002-11-01,8.064457674983256,8.064457674983256,7.830930904893648,7.908773161590184,48100.0
2002-11-04,8.095594175648756,8.329120930715547,8.067570917529602,8.282415698480039,59500.0
2002-11-05,8.220142732156418,8.313553802705176,8.182778779048377,8.313553802705176,68800.0
2002-11-06,8.350916585371287,8.375826081915177,8.22014158004356,8.297983830979367,70800.0
2002-11-07,8.329118431253855,8.459893398602935,8.329118431253855,8.360255441363458,279100.0
2002-11-08,8.509720854999275,8.509720854999275,8.360263770244016,8.406969034993827,88800.0
2002-11-11,8.500374851179846,8.500374851179846,8.360259134622202,8.382054873160769,13900.0
2002-11-12,8.391393570393456,8.391393570393456,8.192117035453613,8.192117035453613,79900.0
2002-11-13,8.220142572752248,8.29798483308871,8.03643479084706,8.03643479084706,42100.0
2002-11-14,8.033319398386878,8.251277920638671,8.033319398386878,8.111161642921203,291500.0
2002-11-15,8.157869475837996,8.173437691027075,8.0364351405837,8.14230066675958,105000.0
2002-11-18,8.157870361030518,8.173438577908868,8.098710067891858,8.160983529294663,55600.0
2002-11-19,8.251281116748359,8.322895866926297,8.157870624680562,8.220144088095951,85400.0
2002-11-20,8.189000825516842,8.313548845313532,8.189000825516842,8.251274835415188,112000.0
2002-11-21,8.32912042676238,8.32912042676238,8.173435932804205,8.189004144644336,91900.0
2002-11-22,8.220143625256394,8.2357124356507,8.064459084649686,8.064459084649686,164800.0
2002-11-25,8.064458325679524,8.142300588656912,8.033321301710702,8.095595349648347,56500.0
2002-11-26,8.095597275118005,8.095597275118005,7.830933399268944,8.08002905637549,55800.0
2002-11-27,8.080025473984985,8.235709967943158,8.03331965068616,8.189004144644336,80800.0
2002-11-28,8.126730706590994,8.453667906476067,8.126730706590994,8.391394465201833,129000.0
2002-11-29,8.469237723225003,8.51594295822841,8.344689638030204,8.438100701926302,152600.0
2002-12-02,8.43810016684101,8.712104630337699,8.43810016684101,8.565761411569943,217300.0
2002-12-03,8.515943283970744,8.593785543250386,8.438101024691102,8.562648520760668,186100.0
2002-12-04,8.559534759122766,8.578216735060874,8.438101024691102,8.562648520760668,72100.0
2002-12-05,8.662286929101437,8.662286929101437,8.095595349648347,8.095595349648347,122300.0
2002-12-06,8.030208133814222,8.182778897983182,7.971047847662394,8.095595349648347,113300.0
2002-12-09,8.095590404558296,8.391391060741977,8.033316394659952,8.251274835415188,82200.0
2002-12-10,8.313555471054983,8.469240025989425,8.251281411525428,8.344691906930313,69900.0
2002-12-11,8.344685256373731,8.344685256373731,8.189000825516842,8.251274835415188,211400.0
2002-12-12,8.20768671151955,8.313552214922247,8.03643341183203,8.189004144644336,84400.0
2002-12-13,8.020864086570013,8.391393297044177,8.020864086570013,8.375824493476026,64500.0
2002-12-16,8.285527835572674,8.413189055805496,8.285527835572674,8.357142550554181,100000.0
2002-12-17,8.391396064551145,8.469238326397113,8.285530540929482,8.313553802705176,129700.0
2002-12-18,8.282417063292478,8.375827543156078,8.111163725023417,8.126732534260249,136800.0
2002-12-19,8.189002844565085,8.189002844565085,7.846497487344333,8.002181956586172,142800.0
2002-12-20,8.00218607530795,8.329123391434662,8.00218607530795,8.220144088095951,142100.0
2002-12-23,8.220142732156418,8.313553802705176,8.204574517342955,8.313553802705176,284200.0
2002-12-24,8.360255266208815,8.360255266208815,8.20457081281159,8.329118256751558,60500.0
2002-12-27,8.399770532256518,8.399770532256518,8.167403120244744,8.167403120244744,16000.0
2002-12-30,8.242769473855617,8.289870893920812,8.136005935613419,8.289870893920812,71100.0
2002-12-31,8.289865783435827,8.446870819481683,8.148561610350567,8.399769428453261,30600.0
2003-01-02,8.462572712484151,8.556775506007106,8.305567657328059,8.44687184761249,35000.0
2003-01-03,8.556776697187459,8.563057044010405,8.431172755362736,8.462573890550626,25900.0
2003-01-06,8.46257400850706,8.541076548107585,8.286727888574562,8.286727888574562,304100.0
2003-01-07,8.299291713996908,8.41547518104657,8.299291713996908,8.41547518104657,325100.0
2003-01-08,8.336968695283254,8.559916198580037,8.336968695283254,8.541075758517156,164300.0
2003-01-09,8.572481012860942,8.588181887331558,8.50967931175984,8.588181887331558,38000.0
2003-01-10,8.63527963270936,8.63527963270936,8.541076821741457,8.591318400781253,81600.0
2003-01-13,8.635280596835614,8.66668173697313,8.603879456698097,8.635280596835614,145100.0
2003-01-14,8.603881375025328,8.760886511791947,8.603881375025328,8.682383943408638,154200.0
2003-01-15,8.729479946922629,8.729479946922629,8.603876035247632,8.713779682560766,79100.0
2003-01-16,8.635278533269684,8.870786129631586,8.635278533269684,8.845665343310053,152100.0
2003-01-17,8.845668683254104,8.845668683254104,8.635281793775938,8.694943908414317,88200.0
2003-01-20,8.694943721942533,8.770306107746203,8.572479320950437,8.61958133613886,30400.0
2003-01-21,8.64156350753452,8.64156350753452,8.556780583696671,8.556780583696671,70800.0
2003-01-22,8.629001898351378,8.629001898351378,8.431175695848744,8.515958610747179,271600.0
2003-01-23,8.515962081065993,8.52538200949759,8.462580290553538,8.478280570557729,96900.0
2003-01-24,8.47827466832419,8.47827466832419,8.258467307722812,8.352670718949206,138100.0
2003-01-27,8.352671513930185,8.352671513930185,7.931897794280919,7.991559900510063,194500.0
2003-01-28,8.164265272472361,8.164265272472361,7.715230586658071,7.991559900510063,300100.0
2003-01-29,7.991559932242455,8.03552116915063,7.850255100856269,8.03552116915063,193600.0
2003-01-30,8.070061433414475,8.164264242799108,7.991558892618331,8.007259161206816,54100.0
2003-01-31,8.007264353153507,8.603883930269694,8.007264353153507,8.603883930269694,244900.0
2003-02-03,8.600739677775307,8.600739677775307,8.30557050413722,8.475135710383892,53500.0
2003-02-04,8.478271106851594,8.478271106851594,8.044937513806893,8.145420631096876,98300.0
2003-02-05,8.164263471043217,8.242766004418632,7.92875587091697,8.038659537427911,290300.0
2003-02-06,8.038660216675211,8.070061352464057,7.9915588124553665,8.022959349317363,100300.0
2003-02-07,8.16426677091485,8.16426677091485,7.881657656322436,7.881657656322436,32300.0
2003-02-10,7.944458492411316,8.070063062177121,7.92875822065408,7.92875822065408,40000.0
2003-02-11,8.007259198453646,8.054360603365058,7.944456925953855,8.051220429847385,82200.0
2003-02-12,8.054361983142657,8.164265679381257,7.928758015552952,8.164265679381257,124700.0
2003-02-13,8.132861575102911,8.164262705293234,8.070059913649008,8.070059913649008,137200.0
2003-02-14,8.117162838106792,8.117162838106792,7.928756620410672,8.007259161206816,41600.0
2003-02-17,7.913060677838653,7.931901130230155,7.881659524568026,7.925620779790593,42200.0
2003-02-18,7.88479614042836,8.007259924081225,7.881655966626118,7.97585878498572,172600.0
2003-02-19,8.085764205809898,8.085764205809898,7.859677033921377,7.881657656322436,118700.0
2003-02-20,8.007263538723349,8.007263538723349,7.856538721736962,7.925620779790593,102400.0
2003-02-21,7.881659524568026,7.944461232182097,7.862819072176523,7.925620779790593,161400.0
2003-02-24,7.928758255415343,7.991560540573583,7.771753141446723,7.909917809438664,48000.0
2003-02-25,7.865957378791994,7.91305940055859,7.646150539231919,7.7748947078258865,61000.0
2003-02-26,7.724647012839635,7.787448660744271,7.614743380348255,7.617883552582478,85000.0
2003-02-27,7.617885312128458,7.834552454921828,7.617885312128458,7.834552454921828,115200.0
2003-02-28,7.771754773051407,8.27731153782375,7.771754773051407,8.192528614738864,140900.0
2003-03-03,8.19252366257185,8.242765231305667,8.070059913649008,8.070059913649008,52900.0
2003-03-04,8.17996664537497,8.17996664537497,7.850256127587115,8.085763811414727,54200.0
2003-03-05,7.928758755548638,8.085763879420888,7.815714874703973,7.818855049052661,167200.0
2003-03-06,7.787456177930932,7.787456177930932,7.410644129988772,7.410644129988771,91600.0
2003-03-07,7.504842404242373,7.781171669396392,7.442040734108697,7.724649747027305,90800.0
2003-03-10,7.599046184838447,7.771751534932881,7.599046184838447,7.74035039884475,96900.0
2003-03-11,7.77175031927449,7.85025284775201,7.59904499619465,7.59904499619465,152200.0
2003-03-12,7.514261490018558,7.580203320911503,7.514261490018558,7.567643228852865,179200.0
2003-03-13,7.617886512141678,7.677548609917509,7.504842663498386,7.558224414365847,527100.0
2003-03-14,7.614744622194499,7.677546879267819,7.564503056106528,7.567643228852865,77300.0
2003-03-17,7.536247879214531,7.991563094821276,7.536247879214531,7.850258207515136,78700.0
2003-03-18,7.944459028365056,7.975860172924911,7.818855049052661,7.818855049052661,108800.0
2003-03-19,7.740348718381244,7.850252371365708,7.724648453209203,7.7717498476520515,126200.0
2003-03-20,7.771755625439985,7.850258207515136,7.759194924822919,7.850258207515136,179300.0
2003-03-21,7.850253838338958,7.991558646999795,7.787451568061511,7.887935320290793,137300.0
2003-03-24,7.925617475434685,7.925617475434685,7.6178876193213725,7.787452818003979,48500.0
2003-03-25,7.693247835438223,7.81885176194574,7.643006264835217,7.643006264835217,117500.0
2003-03-26,7.785721219135025,7.785721219135025,7.719122670100877,7.722294115991758,58800.0
2003-03-27,7.722297182436304,7.928436408067728,7.722297182436304,7.928436408067728,63200.0
2003-03-28,7.769867679906373,8.058462716768704,7.738153813295763,7.928436408067728,105400.0
2003-03-31,7.928430238082824,7.928430238082824,7.801575475251744,7.801575475251744,19500.0
2003-04-01,7.865001925527279,7.966486332571139,7.773032456660598,7.817431468879604,65800.0
2003-04-02,7.991857921943976,8.166283145225309,7.769861633321168,7.801575475251744,59000.0
2003-04-03,7.754006097782738,7.80157656487703,7.611294091608555,7.734977427031976,132900.0
2003-04-04,7.646179082622293,7.769862413185339,7.646179082622293,7.750834348073629,130000.0
2003-04-07,7.817435782569682,7.849149639465015,7.785721925674351,7.836463854750279,119800.0
2003-04-08,7.836461052672909,7.960144989849983,7.833290212519528,7.944287764626619,203400.0
2003-04-09,8.007716076727109,8.007716076727109,7.86500406310613,7.991859455165372,143100.0
2003-04-10,8.039429924741919,8.039429924741919,7.769863123953035,7.991859455165372,184600.0
2003-04-11,8.023569288920116,8.071140343174147,7.991856059272204,8.039426508635154,72000.0
2003-04-14,8.039429591014681,8.05845765707715,7.99820140883946,8.055286211918187,103600.0
2003-04-15,8.02040118113646,8.324852644650134,8.02040118113646,8.277282179087534,143000.0
2003-04-16,8.245566791314571,8.347050593502008,8.245566791314571,8.324851087384904,104000.0
2003-04-17,8.4009683066984,8.4009683066984,8.308998789985171,8.312169631172274,86100.0
2003-04-21,8.435849222861604,8.435849222861604,8.324851087384904,8.324851087384904,92100.0
2003-04-22,8.372423110212733,8.372423110212733,8.245568333748702,8.277282179087534,64300.0
2003-04-23,8.277282756637034,8.467565237055732,8.277282756637034,8.43585138950406,204400.0
2003-04-24,8.477075231561013,8.502446177441644,8.372420004192026,8.404133837765581,44400.0
2003-04-25,8.347054946633849,8.404139766357785,8.261427717047944,8.308998803412218,85500.0
2003-04-28,8.293139087061453,8.46756494003149,8.293139087061453,8.388280626379103,31300.0
2003-04-29,8.404134467194838,8.56270304204757,8.404134467194838,8.530989206098802,67900.0
2003-04-30,8.53099075829865,8.546847981603786,8.483420298165685,8.515134139884735,183300.0
2003-05-01,8.470736695991976,8.51513632776317,8.40730960114814,8.423166223636255,59600.0
2003-05-02,8.546850794428366,8.546850794428366,8.340711057858211,8.451709237959506,258300.0
2003-05-05,8.515136669494163,8.515136669494163,8.261426465262762,8.340710790667938,56300.0
2003-05-06,8.30899507496938,8.41999261363482,8.283624122575675,8.41999261363482,117100.0
2003-05-07,8.419995385803219,8.530993565904513,8.356568286382062,8.451709237959506,67000.0
2003-05-08,8.419995116073114,8.44853752161029,8.277283693278637,8.340710790667938,162000.0
2003-05-09,8.35339504496595,8.36608022016671,8.277282179087534,8.277282179087534,40100.0
2003-05-12,8.340712629446895,8.381940826485868,8.308999376206497,8.372426487578828,81900.0
2003-05-13,8.372420604003239,8.404134439848812,8.22653780596114,8.22653780596114,75700.0
2003-05-14,8.21385541549968,8.331196475030133,8.21385541549968,8.24556926441802,168600.0
2003-05-15,8.245568608693855,8.467564928576751,8.245568608693855,8.44219397243796,282600.0
2003-05-16,8.404135995952819,8.62613228308542,8.340708312517442,8.48342029780143,48500.0
2003-05-20,8.277281234328688,8.53099075829865,8.277281234328688,8.515134139884735,260400.0
2003-05-21,8.451709856730153,8.537337082353682,8.419996002252017,8.467567086414952,100500.0
2003-05-22,8.626136747742752,8.626136747742752,8.356569860958627,8.372426487578828,48500.0
2003-05-23,8.35974092689327,8.562708641876164,8.35974092689327,8.499280928498257,135500.0
2003-05-26,8.502448360875556,8.530990757932354,8.404135995952819,8.48342029780143,18100.0
2003-05-27,8.483422126990705,8.562706445934543,8.483422126990705,8.550020664555682,193800.0
2003-05-28,8.641990446238097,8.673704293624574,8.530992282831084,8.57856275146514,169300.0
2003-05-29,8.641988884321407,8.816414106085167,8.562704582630383,8.721273186012429,89300.0
2003-05-30,8.832274700477177,8.943272886188849,8.756161814389836,8.879845178670337,288100.0
2003-06-02,8.879846136276095,8.911559993455384,8.816418421917518,8.816418421917518,247500.0
2003-06-03,8.876671282729312,8.876671282729312,8.483421177374424,8.784701797592833,84200.0
2003-06-04,8.721273783921408,8.84812855434565,8.721273783921408,8.84812855434565,111000.0
2003-06-05,8.879842086648832,8.91155592936511,8.752987320674952,8.8449567991718,87900.0
2003-06-06,8.911560616417798,8.981330623176294,8.832276270372963,8.832276270372963,336000.0
2003-06-09,8.816414113635338,8.832271336921853,8.641988891722203,8.676874178061318,67700.0
2003-06-10,8.67370398151239,8.765673470243314,8.622962069476438,8.6261335145901,178300.0
2003-06-11,8.676881578682124,8.70542400005082,8.626139630669272,8.68956676323947,81200.0
2003-06-12,8.70859017594899,8.784703662073941,8.645163077366742,8.752989810337112,177700.0
2003-06-13,8.841788518795736,8.841788518795736,8.670534674663829,8.705419974625949,87400.0
2003-06-16,8.724448901478246,8.943273850634673,8.6419931147687,8.816418421917518,84700.0
2003-06-17,8.879845449507995,8.9591297838786,8.851303040743257,8.9591297838786,87000.0
2003-06-18,8.974986333493703,9.133555000904485,8.959129708709206,9.12086982205518,353700.0
2003-06-19,9.196981744675805,9.196981744675805,8.99084261965273,9.196981744675805,341200.0
2003-06-20,9.276261378918484,9.276261378918484,9.070122358142958,9.133549423440224,128100.0
2003-06-23,9.085982081028948,9.162094948354094,8.97498392267887,8.97498392267887,270200.0
2003-06-24,8.974981459838181,9.101836808794118,8.974981459838181,9.085979587729058,121200.0
2003-06-25,9.162734876307937,9.162734876307937,8.95485444860831,9.041204977191573,95700.0
2003-06-26,9.041207888588682,9.24269191016262,8.961253805265475,9.207512528301256,119800.0
2003-06-27,9.25868246428708,9.25868246428708,9.11476488007489,9.178728386391688,303500.0
2003-06-30,9.11476290170474,9.19471696224601,9.02521413429813,9.098772333596914,71000.0
2003-07-02,9.09877501165186,9.162737912910522,9.0508020732063,9.114765584466214,59300.0
2003-07-03,9.14354972637578,9.14994619993774,9.076387973977806,9.14354972637578,81100.0
2003-07-04,9.137150886450184,9.14674559430826,9.069989761447069,9.14674559430826,11800.0
2003-07-07,9.17872734383404,9.17872734383404,9.0827820952567,9.14674559430826,40000.0
2003-07-08,9.114767648586025,9.146749411458533,9.054002360128392,9.054002360128392,123900.0
2003-07-09,9.082781017087452,9.098772194952684,8.990034625473378,9.018818135629726,90500.0
2003-07-10,9.038011478506007,9.098776764911772,8.98684090363843,9.034813241326614,179700.0
2003-07-11,9.085984245123491,9.114767771095488,8.903688987301807,8.903688987301807,189600.0
2003-07-14,8.95486119218521,9.034815309972576,8.95486119218521,9.012428254592356,77400.0
2003-07-15,9.0348128281859,9.038011065219049,8.945264021261806,9.031614591152756,64100.0
2003-07-16,9.018821102556153,9.018821102556153,8.871705267804586,8.871705267804586,70700.0
2003-07-17,8.826931797547827,8.938867647317712,8.804544749594111,8.938867647317712,151700.0
2003-07-18,8.938867647317712,8.954858221569998,8.842922371800109,8.938867647317712,33500.0
2003-07-21,8.938864631166243,8.938864631166243,8.858910566880322,8.874901135737066,94900.0
2003-07-22,8.906889492303254,8.906889492303254,8.814142416113356,8.906889492303254,321300.0
2003-07-23,8.906881654108028,9.09237503324919,8.881296381467903,9.09237503324919,250800.0
2003-07-24,9.018820129619712,9.242691179219472,9.018820129619712,9.194718855019609,238400.0
2003-07-25,9.114764778019437,9.306654684820089,9.114764778019437,9.194718855019609,46600.0
2003-07-28,9.223501011158556,9.418589125465662,9.146745181759313,9.418589125465662,59200.0
2003-07-29,9.402601018904386,9.402601018904386,9.21710755140904,9.21710755140904,399200.0
2003-07-30,9.20111532757991,9.306654684820089,9.194718855019609,9.194718855019609,222300.0
2003-07-31,9.236297496066472,9.338639257935412,9.197919869116827,9.24269397055854,175900.0
2003-08-01,9.274676285869855,9.274676285869855,8.970850439401142,8.970850439401142,69700.0
2003-08-05,9.082781633101431,9.194717445745514,8.97404405624731,9.009224039935734,67300.0
2003-08-06,9.00923046487434,9.00923046487434,8.878105753979948,8.89089809626154,62500.0
2003-08-07,8.935670125173955,9.098776557598546,8.852517790408399,9.095578320492022,134400.0
2003-08-08,9.114767340807385,9.114767340807385,8.929273854412058,9.034813241326614,33700.0
2003-08-11,9.01562432909689,9.034813141960848,8.954859043359425,8.954859043359425,136200.0
2003-08-12,8.938868467639686,8.990039041944488,8.890895520477741,8.954859043359425,163800.0
2003-08-13,8.954858945413193,8.954858945413193,8.906886608777324,8.9132830829958,416100.0
2003-08-14,8.983641417349787,8.983641417349787,8.79494972001126,8.79494972001126,267600.0
2003-08-15,8.922877281918582,8.954859043359425,8.910084943343064,8.954859043359425,25800.0
2003-08-18,8.954854644170936,9.034808703493894,8.954854644170936,9.018818135629726,115300.0
2003-08-19,9.034816004505652,9.146751900013111,9.01882542371954,9.08278835686555,204300.0
2003-08-20,9.146747335200129,9.146747335200129,8.96765035776999,9.06679325116866,149300.0
2003-08-21,9.08278835686555,9.274678376306689,9.08278835686555,9.08278835686555,117600.0
2003-08-22,9.239497656307757,9.239497656307757,8.980446485477104,9.012428254592356,94700.0
2003-08-25,9.114767240562273,9.114767240562273,8.954859043359425,8.954859043359425,64300.0
2003-08-26,9.01882121574071,9.01882121574071,8.874903615808178,8.951659465771773,183400.0
2003-08-27,8.922877281918582,8.954859043359425,8.890895520477741,8.954859043359425,57300.0
2003-08-28,8.95485544976735,8.999629531815831,8.922873701160816,8.986837198373886,120700.0
2003-08-29,8.986837198373886,9.114763582798911,8.986837198373886,8.986837198373886,62300.0
2003-09-02,9.034816004505652,9.108373652124264,9.01882542371954,9.08278835686555,174100.0
2003-09-03,9.09877330011237,9.09877330011237,8.906883412429645,8.919675746274553,728200.0
2003-09-04,8.922873452308398,8.954855200022985,8.858910566880322,8.874901135737066,529600.0
2003-09-05,8.89089195255428,8.986837198373886,8.87490138325157,8.986837198373886,73100.0
2003-09-08,8.906883131858107,9.002827767676594,8.906883131858107,8.986837198373886,88400.0
2003-09-09,8.98684090363843,9.034813241326614,8.938868565950242,9.034813241326614,106000.0
2003-09-10,8.986836389900335,9.079582781514407,8.970845212035103,9.018818135629726,101600.0
2003-09-11,9.01882542371954,9.08278835686555,9.00283423293187,9.08278835686555,56700.0
2003-09-12,9.050801855126943,9.0827836099863,9.002829527838532,9.050801855126943,93300.0
2003-09-15,9.050802068361616,9.06679325116866,9.002829739942982,9.06679325116866,255200.0
2003-09-16,9.082786499600326,9.121164739641523,9.034814157049905,9.121164739641523,59400.0
2003-09-17,9.098774415327924,9.242691391228686,9.098774415327924,9.220304346755317,150200.0
2003-09-18,9.271475647681104,9.383411488974506,9.213908608730138,9.32904268663207,221900.0
2003-09-19,9.277874485402036,9.434584459150468,9.277874485402036,9.277874485402036,98000.0
2003-09-22,9.274675727636584,9.303459252832807,9.17873105031676,9.290666303856096,105200.0
2003-09-23,9.3386353783859,9.3386353783859,9.16273606293618,9.16273606293618,92700.0
2003-09-24,9.23949148186282,9.43457959409358,9.23949148186282,9.43457959409358,127300.0
2003-09-25,9.386610040474562,9.434582371209268,9.33224123630822,9.338637709739857,256700.0
2003-09-26,9.414455545315002,9.414455545315002,9.066011022890828,9.259591449876527,256100.0
2003-09-29,9.259591938719945,9.26604414817244,9.04665364240655,9.069237913928388,134800.0
2003-09-30,9.1466738076064,9.227332305706318,8.917603353007351,9.091826004283428,104100.0
2003-10-01,9.09182423872086,9.22410410068696,9.09182423872086,9.130539965680244,98800.0
2003-10-02,9.227325310823986,9.414452859946552,9.19506181296664,9.414452859946552,122700.0
2003-10-03,9.437037582991708,9.437037582991708,9.291852143257191,9.340247700085412,39400.0
2003-10-06,9.356379372822245,9.440264227251175,9.291852372376882,9.385416461485146,57600.0
2003-10-07,9.38541844005843,9.38864485229838,9.275722885401064,9.275722885401064,78400.0
2003-10-08,9.23055737743252,9.324120901629843,9.23055737743252,9.324120901629843,51000.0
2003-10-09,9.291853916644367,9.291853916644367,9.162800509680595,9.237006141762867,215300.0
2003-10-10,9.243456600379876,9.307983595035685,9.201514484616125,9.291851538684217,122700.0
2003-10-14,9.291854622159084,9.34025019189838,9.24345966779502,9.307986683863929,181600.0
2003-10-15,9.3402499098393,9.3402499098393,9.259591449876527,9.259591449876527,152300.0
2003-10-16,9.291853114221816,9.291853114221816,9.195063221201329,9.22732672399987,280900.0
2003-10-17,9.3563817063359,9.3563817063359,9.178933333917552,9.195064780364593,65800.0
2003-10-20,9.195064425528008,9.275722885401064,9.185385188808166,9.275722885401064,76800.0
2003-10-21,9.291855820871788,9.356382845265118,9.243460860264443,9.356382845265118,188100.0
2003-10-22,9.35638163822799,9.35638163822799,9.227328221465411,9.307986683863929,108100.0
2003-10-23,9.2595961896965,9.34993331725661,9.162805618970696,9.162805618970696,49200.0
2003-10-24,9.25959178592332,9.25959178592332,9.182159120018705,9.211196215889128,63100.0
2003-10-27,9.275722885401064,9.275722885401064,9.211195871352531,9.275722885401064,56500.0
2003-10-28,9.275724372461108,9.378967119190191,9.243460860264443,9.356382845265118,60000.0
2003-10-29,9.35638539169703,9.420912433652028,9.32412187071953,9.34347973715584,131000.0
2003-10-30,9.340252968129668,9.388647936878314,9.307989450505437,9.324120901629843,314600.0
2003-10-31,9.420910143507438,9.437041592387027,9.324119604103917,9.40477807925252,1160600.0
2003-11-03,9.43704031259154,9.517698776801726,9.375739707486732,9.469303821350662,392900.0
2003-11-04,9.57900078230122,9.701601395059091,9.48543665475875,9.679017120238589,355800.0
2003-11-05,9.67901730268065,9.943577010493865,9.669338063842844,9.840334257725326,423700.0
2003-11-06,9.808073009516702,9.962937174446456,9.759678034898092,9.914542199827846,241700.0
2003-11-07,10.001648612970682,10.06617562436573,9.95325366211199,10.001648612970682,171600.0
2003-11-10,10.033911708514408,10.079080245419483,10.001648204135712,10.079080245419483,385400.0
2003-11-11,10.079081243700967,10.079081243700967,10.001649194747946,10.066176209896408,199700.0
2003-11-12,10.066179373700278,10.066179373700278,9.985520887101318,9.985520887101318,279800.0
2003-11-13,9.98551254468256,9.98551254468256,9.872590634709796,9.888722072402375,197000.0
2003-11-14,9.888729235084288,9.953256263343135,9.824202822200792,9.824202822200792,136700.0
2003-11-17,9.882272783996347,9.904857666364707,9.743540770270007,9.86291492877002,186800.0
2003-11-18,9.86291405595516,9.972609584822104,9.785482026527038,9.882271909468429,79900.0
2003-11-19,9.920991591449146,9.966160136734027,9.840333123225982,9.96293372416007,106000.0
2003-11-20,9.962933555652391,10.001649890509803,9.888727913832222,9.937122870872535,67800.0
2003-11-21,9.888729081851844,9.96938755823787,9.698375028350794,9.698375028350794,61900.0
2003-11-24,9.84033390140578,9.950029476094102,9.743543978033886,9.90486092723726,133900.0
2003-11-25,9.953254933469488,10.040366225367215,9.882275088793442,9.937122870872535,68200.0
2003-11-26,10.033912828914682,10.033912828914682,9.956480778984742,9.956480778984742,57300.0
2003-11-27,9.9564833235163,10.001651877008472,9.940351257715248,9.943577670875458,19200.0
2003-11-28,9.991969488044443,10.16296563938504,9.93712171235974,10.140381369757549,70800.0
2003-12-01,10.140378887818567,10.308148585952948,10.130699653757915,10.172642385979032,161900.0
2003-12-02,10.195235752831085,10.3242892453225,10.195235752831085,10.282347091028637,108000.0
2003-12-03,10.324285493535282,10.324285493535282,10.124252191332875,10.162968532698796,80800.0
2003-12-04,10.217816323998216,10.285569152169366,10.082310052280553,10.162968532698796,85100.0
2003-12-05,10.098440140514931,10.179098610056988,9.87259679502236,10.08876151801007,106000.0
2003-12-08,10.162965457474268,10.195228962953983,9.87259513890718,10.130701951994553,101100.0
2003-12-09,10.08230781531628,10.21136123227728,10.08230781531628,10.108118498708476,122700.0
2003-12-10,10.082309358953149,10.162967833824776,9.937123858034091,9.940350270873996,102500.0
2003-12-11,9.953258904145748,9.953258904145748,9.695151338004504,9.695151338004504,344800.0
2003-12-12,9.679014285095402,9.914536818342684,9.614487277044704,9.791936241496549,112900.0
2003-12-15,9.840328389623956,9.843554800645878,9.711275025621916,9.8080648947797,173300.0
2003-12-16,9.695148388028471,9.920992362761796,9.695148388028471,9.920992362761796,196700.0
2003-12-17,9.898408460001468,9.914539909355796,9.775807229557318,9.840334257725326,204900.0
2003-12-18,9.920991756932002,9.920991756932002,9.682242760854123,9.720958481636863,239700.0
2003-12-19,9.81452209032353,9.81452209032353,9.727410800038422,9.743542862336732,437900.0
2003-12-22,9.775802966533812,9.90808276275596,9.685465904943118,9.90808276275596,175200.0
2003-12-23,9.840334977398433,10.150063258356028,9.808071460954832,10.082310427662328,183900.0
2003-12-24,10.121024896450727,10.162967029298583,10.062950700680403,10.098440008359274,112400.0
2003-12-29,10.181387415845675,10.181387415845675,10.087055392700377,10.116330997918205,39700.0
2003-12-30,10.191142491684364,10.191142491684364,10.116327358787448,10.155361071416417,33100.0
2003-12-31,10.197646964041956,10.230175467202695,10.10006145455974,10.10006145455974,26000.0
2004-01-02,10.090305846274449,10.213913444497516,10.090305846274449,10.168373901009506,18300.0
2004-01-05,10.083802478739516,10.165123466471284,10.083802478739516,10.116330997918205,87600.0
2004-01-06,10.194396513117928,10.213913371554876,10.116328458940396,10.181384860540136,189400.0
2004-01-07,10.213915194113774,10.213915194113774,10.02525054107887,10.02525054107887,167000.0
2004-01-08,10.16511941171358,10.16511941171358,10.018741444013044,10.08379845641987,125300.0
2004-01-09,10.083796680239852,10.083796680239852,9.969947238796395,9.989464090908848,319600.0
2004-01-12,9.969951225469169,10.07729488565534,9.969951225469169,9.98621579242452,96600.0
2004-01-13,10.083801927887942,10.116330445289686,10.002480944598524,10.035009462000264,83000.0
2004-01-14,10.005734025403884,10.197651598804914,10.005734025403884,10.197651598804914,99900.0
2004-01-15,10.165119809788498,10.243187855476112,10.096810502472962,10.155361071416417,211800.0
2004-01-16,10.243190866064186,10.262707728114894,10.093560556292326,10.165122797431492,85900.0
2004-01-19,10.243189062009598,10.40908391129747,10.18138495256594,10.321257116892758,91600.0
2004-01-20,10.409087387485442,10.457880480958249,10.34728325740186,10.425351338356409,61800.0
2004-01-21,10.49040185647148,10.506665797224414,10.249691934836552,10.278967524535489,223100.0
2004-01-22,10.327762118173354,10.392819135593568,10.252946982440893,10.344026062313556,86200.0
2004-01-23,10.409088784519884,10.565224967384474,10.331020693087591,10.347284646141388,238100.0
2004-01-26,10.409087670935136,10.76689956327955,10.392823719621289,10.750635611965706,168600.0
2004-01-27,10.750631146314872,10.962066148147793,10.750631146314872,10.913273073614215,343800.0
2004-01-28,10.929536668357944,11.140971663423608,10.897008780282944,10.978329741329834,293900.0
2004-01-29,10.897012348517642,11.027126425142368,10.734370373166632,10.799427411478996,108700.0
2004-01-30,10.897012332203852,10.96206937041882,10.750634306435126,10.815691344650093,112800.0
2004-02-02,11.030377940273,11.056401250105434,10.81569059759424,10.962068613252416,368700.0
2004-02-03,10.994594037263893,11.140972020005186,10.864481239940073,10.913273073614215,1115300.0
2004-02-04,10.978333231090708,11.027126319572806,10.77665753102697,10.77665753102697,103900.0
2004-02-05,10.897013858267796,10.897013858267796,10.7343718603832,10.796175372869758,98700.0
2004-02-06,10.978333336193147,10.978333336193147,10.734370373166632,10.799427411478996,95000.0
2004-02-09,10.897008205411892,10.978329162168698,10.831951191834584,10.897008205411892,90700.0
2004-02-10,10.978327512488208,11.14096940156211,10.958810039090052,11.092176338496284,225100.0
2004-02-11,11.092179286444352,11.189765438511296,11.05965139632835,11.1669956672582,124200.0
2004-02-12,11.222293665904791,11.222293665904791,11.03362842315528,11.03362842315528,129800.0
2004-02-13,11.144227377680176,11.144227377680176,10.994597061216735,11.043390149170357,137500.0
2004-02-16,11.075916158536907,11.09218010479482,10.994595186387798,11.059652212278998,40000.0
2004-02-17,11.059649875804697,11.140970830773847,11.027121990160753,11.118201062651227,73300.0
2004-02-18,11.118203411495124,11.339396555009468,11.059652212278998,11.059652212278998,112200.0
2004-02-19,11.059652212278998,11.22229415657722,11.059652212278998,11.059652212278998,105900.0
2004-02-20,11.12145701253129,11.140974494852204,10.99459647959461,10.99459647959461,119500.0
2004-02-23,10.994597285556289,11.027126425142368,10.783163462115857,10.799427411478996,164000.0
2004-02-24,10.766896189115643,10.864482348136756,10.656299617636662,10.669311270954084,156800.0
2004-02-25,10.734370357096331,10.897012332203852,10.734370357096331,10.815691344650093,543200.0
2004-02-26,10.97832926586133,10.97832926586133,10.815687350811531,10.81893964313442,145700.0
2004-02-27,10.9588066797032,11.189759034443382,10.750625324043394,10.7668892597933,240200.0
2004-03-01,10.978332952739848,11.206031958450104,10.835208466139564,11.153986577790024,101100.0
2004-03-02,11.222295235672387,11.628900135515591,11.222295235672387,11.35566159318657,323900.0
2004-03-03,11.38493181073216,11.433724871978932,11.30361086922693,11.38493181073216,115600.0
2004-03-04,11.4662533466501,11.547574292371024,11.384932400929175,11.4662533466501,163900.0
2004-03-05,11.427225378452718,11.693958115091416,11.38493811800226,11.645165026813212,139700.0
2004-03-08,11.710220851057898,11.791541829190248,11.67769295614882,11.74925457312072,142300.0
2004-03-09,11.745999353942324,11.86310173181922,11.742745820746109,11.742745820746109,199500.0
2004-03-10,11.791539274545414,11.791539274545414,11.628897353517203,11.628897353517203,112100.0
2004-03-11,11.384932400929175,11.479264995771643,11.368668459956822,11.4662533466501,213700.0
2004-03-12,11.515046661462954,11.612631550283654,11.41746053178307,11.612631550283654,182700.0
2004-03-15,11.502037931222093,11.612634497516902,11.401199484028169,11.401199484028169,284200.0
2004-03-16,11.401202816103748,11.531316899486503,11.401202816103748,11.498787758210884,124800.0
2004-03-17,11.427223074969628,11.703713877185445,11.427223074969628,11.703713877185445,100500.0
2004-03-18,11.628898542714216,11.693955565950256,11.547577573884046,11.625646249939194,102900.0
2004-03-19,11.625643540428245,11.693952840518914,11.547574882568036,11.547574882568036,118800.0
2004-03-22,11.547574422156856,11.64190701805955,11.449989534366802,11.606125603002722,119400.0
2004-03-23,11.602869988369154,11.840328201892351,11.547572350191794,11.710214214279004,109900.0
2004-03-24,11.710227071373444,11.791548092702426,11.69721541015433,11.69721541015433,292400.0
2004-03-25,11.800461453581276,11.8332400130058,11.675900677008675,11.8332400130058,310900.0
2004-03-26,11.866017237872375,11.866017237872375,11.675898133445774,11.695566015069025,64300.0
2004-03-29,11.748015217325602,11.800461663591353,11.685735453141866,11.767683103583474,57700.0
2004-03-30,11.76768398473913,11.849631641316916,11.702125609392496,11.784073265970283,81500.0
2004-03-31,11.767683578905276,11.862741906936494,11.702125205819565,11.718514486485502,156600.0
2004-04-01,11.636567707066025,11.797185670673205,11.636567707066025,11.73490464887231,241700.0
2004-04-02,11.734903293153684,11.931578404466688,11.718514013149743,11.767683103583474,68900.0
2004-04-05,11.800461237345647,11.833239796169526,11.734902869276022,11.744737437260678,107600.0
2004-04-06,11.63656502615968,11.767681751975257,11.63656502615968,11.702123389067468,114500.0
2004-04-07,11.72179670838732,11.751297926001296,11.600514480606508,11.600514480606508,115000.0
2004-04-08,11.607063825372265,11.77095910743085,11.607063825372265,11.702123389067468,165700.0
2004-04-12,11.63656770421147,11.86602140198456,11.63656770421147,11.790629704937498,52000.0
2004-04-13,11.833241590678597,11.833241590678597,11.73490464887231,11.73490464887231,70900.0
2004-04-14,11.73490604884866,11.73490604884866,11.23338671050981,11.423504653960128,120400.0
2004-04-15,11.55461622872983,11.571005505211078,11.29238405376497,11.47266859590196,117900.0
2004-04-16,11.554617537773552,11.554617537773552,11.361221052372668,11.554617537773552,161700.0
2004-04-19,11.718515370371414,11.718515370371414,11.390724730640748,11.456283108671292,47600.0
2004-04-20,11.52183527579458,11.603782891552944,11.492334084104714,11.567725740551843,315300.0
2004-04-21,11.489059329702078,11.554617694364394,11.344831927782428,11.407111686479638,180500.0
2004-04-22,11.407114809655704,11.554620857926428,11.377613600001558,11.531675611575666,232500.0
2004-04-23,11.63656939858718,11.718517070408218,11.47267405494511,11.60379083002766,93200.0
2004-04-26,11.603787391617244,11.702124318579042,11.603787391617244,11.646399268033507,42300.0
2004-04-27,11.636568405232705,11.685737504296908,11.55462074040712,11.620179122352017,273900.0
2004-04-28,11.603786083977312,11.607063439323904,11.384165763104011,11.607063439323904,177700.0
2004-04-29,11.423500649456994,11.49889357951004,11.30877445228369,11.308774452283693,62200.0
2004-04-30,11.315330383169544,11.390722062597996,11.177657696510192,11.338275622542476,61800.0
2004-05-03,11.469394148929409,11.469394148929409,10.980985583249948,11.062933236856288,127900.0
2004-05-04,11.095707945338146,11.292382995954547,10.89903414514327,11.223547290928495,153600.0
2004-05-05,11.09898892492336,11.220271085974684,11.09898892492336,11.115378203375414,92600.0
2004-05-06,11.138326754579833,11.144882717994015,11.062935050949944,11.079324334274324,121800.0
2004-05-07,11.11210114225967,11.128490421145942,10.899036765472676,10.905592727111548,52500.0
2004-05-10,10.908873269270993,10.941653087040551,10.528636136099443,10.653196942779385,207900.0
2004-05-11,10.653198931597396,10.718757328953249,10.515527422530283,10.62042035813068,405400.0
2004-05-12,10.735143025660392,10.784312119839855,10.571247712291532,10.751532306912877,435900.0
2004-05-13,10.787587496377158,10.980983980680644,10.787587496377158,10.882647060788756,315700.0
2004-05-14,10.9809842949847,11.010485496838845,10.899036650992274,10.980984294984696,127400.0
2004-05-17,10.84986725387694,10.974428019298282,10.751530333985052,10.882647060788756,52900.0
2004-05-18,10.88265038874998,10.915428955263843,10.78759079526875,10.80398007852568,77200.0
2004-05-19,10.899039203632094,10.915428486184716,10.80070225789427,10.866260638526857,68900.0
2004-05-20,10.784312229567355,10.882649168504823,10.663028796136526,10.663028796136526,172800.0
2004-05-21,10.685978084962688,10.817094886789745,10.685978084962688,10.800705599166983,122100.0
2004-05-25,10.849869190542714,10.849869190542714,10.722031046822394,10.767921534268456,122600.0
2004-05-26,10.849867564428092,11.079321217691245,10.81708900699985,10.980984294984696,106800.0
2004-05-27,10.980984158763563,11.141602089181816,10.980984158763563,11.141602089181816,101400.0
2004-05-28,11.14488352917524,11.485786148992526,11.085881104575236,11.485786148992526,142400.0
2004-05-31,11.472669632145166,11.472669632145166,11.325163629647523,11.439891076222024,39400.0
2004-06-01,11.472669806251105,11.47594716172445,11.226826881831435,11.305497167831312,49800.0
2004-06-02,11.308777851156329,11.390725516744418,11.19405161950186,11.22683018556824,126300.0
2004-06-03,11.308774265135533,11.308774265135533,11.03670750145302,11.04981942389063,75200.0
2004-06-04,11.0530994271393,11.135047077102262,11.000652981179885,11.098989911051058,449600.0
2004-06-07,11.144881702577532,11.171105553845006,11.062934042999755,11.138325739760663,150200.0
2004-06-08,11.049824501083272,11.144884106801468,11.049824501083272,11.128494821434751,36000.0
2004-06-09,11.128491609825756,11.144880890462632,10.99081890154768,11.062933236856288,156400.0
2004-06-10,10.980982869107216,11.06293050245876,10.94820431593526,11.059653147310229,38900.0
2004-06-11,11.112104183513893,11.125214859958051,11.046545799604411,11.105548220080728,20200.0
2004-06-14,11.128488859224326,11.128488859224326,10.853144761146266,11.059653147310229,108400.0
2004-06-15,10.980986273670668,11.112103027853465,10.91542789657927,10.948207710335993,156400.0
2004-06-16,10.95148506650064,11.026876762508032,10.88264933324459,10.948207710335993,232200.0
2004-06-17,10.899042101093324,11.013768359883226,10.849872989941977,11.013768359883226,30000.0
2004-06-18,10.899038746143097,10.98098640588853,10.817091086397657,10.817091086397657,81200.0
2004-06-21,10.81709154044689,10.915428486184716,10.751533159814306,10.866260638526857,98800.0
2004-06-22,10.899039399394132,10.91542868224113,10.653196405422836,10.71875478723294,449700.0
2004-06-23,10.70236031262119,10.784307937525112,10.62369004252795,10.685969787303184,282100.0
2004-06-24,10.743823781802249,10.760352489254648,10.644650276028289,10.694236398385494,69200.0
2004-06-25,10.611593780823672,10.809942094193152,10.611593780823672,10.661181174430991,227600.0
2004-06-28,10.611593780823672,10.74382598973666,10.611593780823672,10.661181174430991,88200.0
2004-06-29,10.628119591402438,10.760350487481984,10.535557207511172,10.757045251030204,451700.0
2004-06-30,10.82647265030984,10.84961310165471,10.677711705192817,10.806637437274231,115200.0
2004-07-02,10.806637600720016,10.833084551834162,10.661183152772333,10.710770555581338,89100.0
2004-07-05,10.66448837988265,10.819861064864266,10.624819214313312,10.66448837988265,33700.0
2004-07-06,10.710767588159095,10.743825006833168,10.654568463141546,10.727296297496132,192200.0
2004-07-07,10.694238596129338,10.74382598973666,10.628123752732646,10.661181174430991,517200.0
2004-07-08,10.59506631440298,10.710769826056586,10.578537601612451,10.581842839746576,106900.0
2004-07-09,10.69423971008661,10.723991897138156,10.56200874845969,10.723991897138156,47700.0
2004-07-12,10.773576441948489,10.909113866821157,10.727295554586057,10.790105150140842,244000.0
2004-07-13,10.87605995463537,10.87605995463537,10.760356437890731,10.803332101885026,421900.0
2004-07-14,10.826469487926095,10.826469487926095,10.753741655765827,10.760353391513087,55300.0
2004-07-15,10.826471484550009,10.87605888126961,10.770273611923685,10.809942772663437,118400.0
2004-07-16,10.842999866680394,10.842999866680394,10.747131575169968,10.842999866680394,113700.0
2004-07-19,10.90581224139226,10.90581224139226,10.793415222977178,10.806637437274231,267600.0
2004-07-20,10.852920021096049,10.95870530592711,10.74713347520492,10.95870530592711,67700.0
2004-07-21,10.975232788797776,11.196720309980355,10.958704076346232,11.196720309980355,130800.0
2004-07-22,11.216552424787636,11.216552424787636,10.909113666041694,10.92894887214322,133200.0
2004-07-23,10.925646508983029,11.021514816501176,10.826472963060132,10.90911779483922,132500.0
2004-07-26,11.117384111687342,11.117384111687342,10.740523847064068,10.7735812782885,162600.0
2004-07-27,10.869446813742517,10.991760791255215,10.747131575169968,10.842999866680394,110200.0
2004-07-28,10.826471484550009,10.9421737288159,10.74382666405726,10.809942772663437,91900.0
2004-07-29,10.80663447417873,11.074404101969016,10.80663447417873,11.071098864566029,167700.0
2004-07-30,11.153743892498753,11.20663651941325,11.077709559065704,11.12399171104312,62900.0
2004-08-03,11.133912923183765,11.133912923183765,11.041351106110085,11.107465969128324,69300.0
2004-08-04,11.15374185585149,11.15374185585149,11.041344886549153,11.084319271091616,129600.0
2004-08-05,11.203331656980708,11.203331656980708,11.044653753064454,11.081017675827322,178800.0
2004-08-06,11.021511776526951,11.07440440383422,10.82646997688271,10.991759594850382,54900.0
2004-08-09,11.038040279410254,11.038040279410254,10.790105857101633,10.793412355592505,68400.0
2004-08-10,10.8595284950261,10.909115889858482,10.747131492991226,10.78349541439366,48000.0
2004-08-11,10.783495147986631,10.803330357641522,10.614900279629389,10.661181174430991,57900.0
2004-08-12,10.631430253583863,10.674405915745435,10.611595041572384,10.628125015445262,61600.0
2004-08-13,10.644647286491985,10.71076335879252,10.542167311373197,10.565307747519505,53500.0
2004-08-16,10.565313986549889,10.723991897138156,10.505810242976764,10.723991897138156,114000.0
2004-08-17,10.80993827187532,10.80993827187532,10.631425231281677,10.671094375504923,107300.0
2004-08-18,10.661177298799132,10.661177298799132,10.578532513537125,10.611589923218192,190200.0
2004-08-19,10.61159302654017,10.780189143973228,10.57853560719158,10.780189143973228,131600.0
2004-08-20,10.819862984294534,10.9421770021167,10.780193811687935,10.905814329512468,90000.0
2004-08-23,10.94217522312683,11.041350030109776,10.86283689081254,10.90911779483922,64100.0
2004-08-24,10.988457388213565,11.021514816501176,10.872753867086814,10.90911779483922,48900.0
2004-08-25,10.909110993744774,10.942168401423322,10.813242745994003,10.9223344612399,73900.0
2004-08-26,10.816553003343753,11.041346984664568,10.813246504790964,10.991759594850382,268900.0
2004-08-27,10.909117901948768,11.008291448845382,10.909117901948768,10.95870530592711,76300.0
2004-08-30,11.024815880209468,11.140519357523528,10.958701048669525,11.074403264924005,43900.0
2004-08-31,11.081017592219254,11.206638071435917,11.081017592219254,11.157050675122534,111200.0
2004-09-01,11.15705051062354,11.262835777543184,11.074405692026328,11.173579222131012,54700.0
2004-09-02,11.123995982400023,11.256226969930044,11.10746600553111,11.223169538312586,54900.0
2004-09-03,11.157046651436907,11.256220147237794,11.074401861426262,11.236386204713268,106900.0
2004-09-07,11.236386273224149,11.272748921760632,11.233079775410287,11.249608481301314,34400.0
2004-09-08,11.272754411238306,11.272754411238306,11.186804342114335,11.256225697298316,72300.0
2004-09-09,11.157050413926102,11.391761394053592,11.157050413926102,11.305811338323752,59200.0
2004-09-10,11.338866275565053,11.338866275565053,11.15704796829366,11.160353205418057,85800.0
2004-09-13,11.157046719464036,11.285972390897223,11.157046719464036,11.249608481301314,116400.0
2004-09-14,11.249605055265649,11.249605055265649,11.123985919903276,11.150431589063077,190700.0
2004-09-15,11.07770954336825,11.27275134128776,11.07770954336825,11.269446103823906,426800.0
2004-09-16,11.269445266963476,11.355395306297762,11.176883492132765,11.272750504181886,67100.0
2004-09-17,11.20994473570165,11.35539918310321,11.20994473570165,11.322341755394683,56500.0
2004-09-20,11.319033550306898,11.33886749730948,11.107461780821591,11.33886749730948,57200.0
2004-09-21,11.305810501077591,11.362008367766196,11.223165689316875,11.309115738681728,88500.0
2004-09-22,11.22316437954812,11.272750504181886,11.173576993854752,11.272750504181886,120300.0
2004-09-23,11.239693087759376,11.27936223967831,11.190105702066004,11.272750504181886,51200.0
2004-09-24,11.19010715812843,11.355396783867755,11.19010715812843,11.348786308570777,149200.0
2004-09-27,11.345484421726937,11.37193137790443,11.239699119137525,11.289286531440183,115900.0
2004-09-28,11.339309372289124,11.339309372289124,11.209241027164785,11.255932097492884,292600.0
2004-09-29,11.205902187861644,11.335971769984292,11.205902187861644,11.292615242610076,51800.0
2004-09-30,11.322637847806924,11.322637847806924,11.099186017243836,11.205908861852976,123400.0
2004-10-01,11.172556132962622,11.339310702111316,11.172556132962622,11.339310702111314,107900.0
2004-10-04,11.335976170512357,11.339310702111316,11.26593828457024,11.339310702111314,92200.0
2004-10-05,11.332640830993856,11.406013251541117,11.289284285012616,11.379331908710675,58600.0
2004-10-06,11.322633100760635,11.50272830262188,11.322633100760635,11.42268556660484,293300.0
2004-10-07,11.375993361137992,11.456034816900994,11.372657558343532,11.42601895293087,88700.0
2004-10-08,11.375992948899668,11.472710870658142,11.292615693363592,11.342641283343664,54800.0
2004-10-12,11.342645233710275,11.342645233710275,11.189231335430213,11.339310702111314,300800.0
2004-10-13,11.255921775775082,11.412671315767769,11.255921775775082,11.299278275137224,79700.0
2004-10-14,11.255930337246392,11.33930759900377,11.255930337246392,11.30595720319524,74000.0
2004-10-15,11.255933321695291,11.335976073989135,11.255933321695291,11.2892837263465,129100.0
2004-10-18,11.21591243780817,11.355985662230296,11.205906298752042,11.272608379435308,74700.0
2004-10-19,11.239256896980883,11.28928249851688,11.205905223720636,11.255932097492884,262000.0
2004-10-20,11.255929263192751,11.3192955180769,11.172552009391325,11.265934126533423,118600.0
2004-10-21,11.209242341733155,11.372661107046492,11.209242341733155,11.339310702111314,38100.0
2004-10-22,11.199232920094351,11.35598128622553,11.199232920094351,11.295949563967332,158200.0
2004-10-25,11.255933642066626,11.389337808941246,11.209242565331438,11.312629586034666,46000.0
2004-10-26,11.309289805813345,11.589437408446525,11.275939415690567,11.439358108422354,165800.0
2004-10-27,11.47271232798142,11.47271232798142,11.255930927156548,11.372658590840024,98000.0
2004-10-28,11.32263132068108,11.37265690962038,11.122525148216091,11.265934126533423,154600.0
2004-10-29,11.26593520154174,11.406009662856883,11.239255139342127,11.30595720319524,145000.0
2004-11-01,11.222580924838429,11.472712732028857,11.0891767854424,11.456036260427233,171100.0
2004-11-02,11.40601512174921,11.502733097013422,11.40601512174921,11.47271721752579,124500.0
2004-11-03,11.50272517470988,11.539410093496068,11.339305216221762,11.502725174709878,107400.0
2004-11-04,11.502727119757884,11.652805166973096,11.37599333086175,11.652805166973096,86800.0
2004-11-05,11.639464115896208,11.989648296616725,11.639464115896208,11.989648296616725,76300.0
2004-11-08,12.006325446794822,12.006325446794822,11.53941228163617,11.639466011481613,170400.0
2004-11-09,11.822897779056174,11.889599853106292,11.669483899306266,11.839572979509642,104900.0
2004-11-10,11.806220191054807,11.806220191054807,11.676150600454472,11.706166464095167,111700.0
2004-11-11,11.639466011481613,11.7228432715288,11.639466011481613,11.639466011481613,101500.0
2004-11-12,11.66281187116978,11.8395712603353,11.522737408780523,11.66281187116978,99000.0
2004-11-15,11.672814948958278,11.922946697864528,11.606112894802774,11.836234918027476,100200.0
2004-11-16,11.856246080584729,12.08970266230401,11.792879821187274,11.956298537825557,139800.0
2004-11-17,12.006325743265998,12.039676139213984,11.77286915492195,11.889598085212002,228700.0
2004-11-18,11.7595281972713,11.906272989185409,11.622789541683357,11.639466011481613,135000.0
2004-11-19,11.756192758535898,11.756192758535898,11.606113447596766,11.606113447596766,100500.0
2004-11-22,11.589436860377576,11.63946371543179,11.439357567450712,11.55608647183195,124500.0
2004-11-23,11.606114344121124,11.669481875988042,11.589439146558892,11.639466011481613,67100.0
2004-11-24,11.506062833514363,11.586105569531403,11.42268556660484,11.42268556660484,147200.0
2004-11-25,11.422682913360964,11.5027256307858,11.339305665818184,11.439358108422354,34200.0
2004-11-26,11.5394134118609,11.5394134118609,11.36265401036374,11.42935607938181,161200.0
2004-11-29,11.422686134379385,11.422686134379385,11.305958463798447,11.329303997914634,255300.0
2004-11-30,11.389333868878348,11.389333868878348,11.122525627429615,11.215909020831065,201900.0
2004-12-01,11.215907427051174,11.33930539423298,11.139200513817304,11.259262678725229,211200.0
2004-12-02,11.239254400707187,11.252595067048285,11.129195811747104,11.19923367391987,115000.0
2004-12-03,11.305956163173605,11.305956163173605,11.092509324031152,11.142536185378084,105400.0
2004-12-06,11.09251215413772,11.402675720256584,11.09251215413772,11.396005385559418,170000.0
2004-12-07,11.396006657160456,11.546086024002388,11.396006657160456,11.51273561903147,119500.0
2004-12-08,11.466040862348995,11.469375392881076,11.2759408161206,11.38933393775122,105500.0
2004-12-09,11.305955908299977,11.419349022192298,11.28927944006965,11.292615242610076,55300.0
2004-12-10,11.4060102402226,11.419350908115732,11.152542639197591,11.189228839785644,1619500.0
2004-12-13,11.175888046106907,11.355983243928828,11.175888046106907,11.355983243928828,55800.0
2004-12-14,11.40600913488361,11.40600913488361,11.289280210484916,11.38933393775122,161400.0
2004-12-15,11.45602984864026,11.506056690973454,11.43935465860768,11.506056690973454,288500.0
2004-12-16,11.489386972655923,12.503254785201708,11.472711774681931,11.889598085212002,225600.0
2004-12-17,12.089707689905753,12.089707689905753,11.7728737166885,11.909612428636594,143900.0
2004-12-20,12.002989417298306,12.002989417298306,11.772867394073604,11.836234918027476,86800.0
2004-12-21,11.889595022151047,12.073024697080935,11.72617507074052,12.049679171484538,123500.0
2004-12-22,12.123052130232931,12.123052130232931,12.016329347705874,12.059685875681216,84200.0
2004-12-23,12.039676188744137,12.1697457868429,11.95963472924527,11.95963472924527,122000.0
2004-12-24,11.972974597403466,12.123052642005469,11.972974597403466,12.089702248146352,35700.0
2004-12-29,12.190589888603762,12.22421858894849,12.089702504716888,12.204041881882729,71400.0
2004-12-30,12.207409645646743,12.25449036012329,12.197321287645554,12.24103964373946,36500.0
2004-12-31,12.224224020375608,12.341927089584972,12.224224020375608,12.3217490907011,28200.0
2005-01-04,12.405818067099965,12.405818067099965,12.14014694232286,12.14014694232286,87300.0
2005-01-05,12.237676431719407,12.237676431719407,12.072893925272018,12.106522641690953,71200.0
2005-01-06,12.140154850410214,12.140154850410214,12.012364664974838,12.07289739822472,73600.0
2005-01-07,12.072887334127527,12.072887334127527,11.941732332849316,11.982088309943812,63400.0
2005-01-10,11.918195558873924,12.089705305786197,11.918195558873924,12.089705305786197,188900.0
2005-01-11,12.0897105554691,12.0897105554691,11.891298012462329,11.911474732964123,165600.0
2005-01-12,11.935012113092672,11.935012113092672,11.669340936697834,11.87111576672883,161500.0
2005-01-13,11.867751415399718,11.8711137727658,11.696241684113684,11.696241684113684,151700.0
2005-01-14,11.793768289169272,11.793768289169272,11.672702882286124,11.672702882286124,78200.0
2005-01-17,11.733237009275774,11.73660065034898,11.672704298489998,11.73660065034898,42400.0
2005-01-18,11.70296914148117,11.753413488234672,11.659250793151667,11.726509494538664,652900.0
2005-01-19,11.77022856069968,11.90474597167749,11.766866202709132,11.867753619515936,229000.0
2005-01-20,11.854302270604531,11.854302270604531,11.719784852264912,11.81058391721618,263300.0
2005-01-21,11.770223342894075,11.854296366771893,11.68951267551626,11.68951267551626,120100.0
2005-01-24,11.75341500715543,11.75341500715543,11.652527583463536,11.73660065034898,58200.0
2005-01-25,11.686156354059012,11.746689065139948,11.52473621879425,11.588631288111593,234800.0
2005-01-26,11.618896689485634,11.733236102931714,11.618896689485634,11.70296974987678,97900.0
2005-01-27,11.635714987325924,11.729877719207678,11.602086264916853,11.605448624016349,110500.0
2005-01-28,11.605444476694846,11.750050240513891,11.605444476694846,11.72987352742021,676900.0
2005-01-31,11.80385791801388,11.898020623992885,11.770229204855564,11.81058391721618,89100.0
2005-02-01,11.88793256272683,11.985457639833747,11.88793256272683,11.972005639642443,407600.0
2005-02-02,12.02244866158039,12.106521729143887,11.975367949001344,12.096433371549296,141800.0
2005-02-03,12.096433010035202,12.096433010035202,11.803857820003824,11.864390529468718,108800.0
2005-02-04,11.871118992573978,11.97200643500452,11.820675912785422,11.955192075075002,136500.0
2005-02-07,11.998909209726408,12.106522641690953,11.99218320987196,12.106522641690953,60300.0
2005-02-08,12.106522641690953,12.241040073073284,12.005635209580856,12.106522641690953,415800.0
2005-02-09,12.241041066556011,12.27466978570425,12.140152343404486,12.17714470417959,122100.0
2005-02-10,12.19059341066158,12.439450226810433,12.177141413496118,12.331835532339776,146200.0
2005-02-11,12.308300210855366,12.331840574092643,12.20741275657365,12.274671487045987,119100.0
2005-02-14,12.355378536293951,12.355378536293951,12.22758711478426,12.325112180748322,124900.0
2005-02-15,12.358740093198474,12.358740093198474,12.123335263424073,12.123335263424073,103500.0
2005-02-16,12.1065222170751,12.308297074218384,11.978730790029283,12.24103964373946,151500.0
2005-02-17,12.308296760949313,12.335200758738727,12.177142978858958,12.298208403204889,93600.0
2005-02-18,12.325110969279963,12.325110969279963,12.10652050261922,12.257852265472575,116700.0
2005-02-21,12.331838255917688,12.523526050728575,12.32847589731025,12.489896050387484,99000.0
2005-02-22,12.493260083269028,12.590783880180323,12.449541722882554,12.493260083269028,157600.0
2005-02-23,12.446174813428978,12.530247870561404,12.39236810817835,12.419272102230188,139000.0
2005-02-24,12.469719470325694,12.510074188325964,12.399097110258523,12.426001110827611,102900.0
2005-02-25,12.5268897907621,12.53697815055027,12.378921621503842,12.378921621503842,108800.0
2005-02-28,12.442817116907444,12.718576744978192,12.378922031377622,12.63786729829352,118100.0
2005-03-01,12.725301584169962,13.115400628471914,12.64459086200079,13.115400628471914,118600.0
2005-03-02,13.112034817059463,13.115397174956668,12.90689634829724,12.92034706273912,137600.0
2005-03-03,12.923711427957643,13.017872848594584,12.84636436345543,12.94725178311688,84600.0
2005-03-04,12.994332690229488,13.280181880261344,12.863178914398016,13.058229040503502,85500.0
2005-03-07,13.212920838200455,13.212920838200455,13.064951449260631,13.064951449260631,77200.0
2005-03-08,13.216280062932784,13.41805610469785,13.122118679820666,13.41805610469785,105700.0
2005-03-09,13.418061493967356,13.418061493967356,13.115397951183407,13.132212307370702,158800.0
2005-03-10,13.115401170972396,13.350806063945155,13.098586810657226,13.216288615716875,83200.0
2005-03-11,13.216283201110125,13.30035625109537,13.115395797698415,13.179290853860143,62700.0
2005-03-14,13.179296004412551,13.18265964612414,13.0481422004363,13.14902964327546,68800.0
2005-03-15,13.182660932545092,13.283548385229288,13.13558020681604,13.26673402359085,133100.0
2005-03-16,13.14903194503314,13.266735051327466,13.04814448453348,13.04814448453348,724800.0
2005-03-17,13.145665556717251,13.145665556717251,12.950615414390157,12.97079341344742,45300.0
2005-03-18,13.044777225739224,13.068317581586086,12.8194607418223,12.846364738706248,69100.0
2005-03-21,12.943887029029556,13.101943486862352,12.913620680448313,13.031322434457088,108600.0
2005-03-22,12.980884875169458,13.112039976119862,12.980884875169458,13.10867633404613,125900.0
2005-03-23,13.187682690276963,13.187682690276963,12.987612365729332,13.09951669855167,177800.0
2005-03-24,13.167334939905556,13.167334939905556,12.83501374921593,12.851969888784948,169100.0
2005-03-28,12.916401912625632,12.916401912625632,12.665465733659897,12.682421877287476,147100.0
2005-03-29,12.682416691842535,12.750236064335056,12.546775359714278,12.546775359714278,112400.0
2005-03-30,12.529824496636522,12.6485097297699,12.523042298518613,12.614600032752367,216000.0
2005-03-31,12.54677990471031,12.868927215032151,12.539997706289924,12.76719682587054,185200.0
2005-04-01,12.851972294396656,12.865535397590024,12.665465072801997,12.716330913886372,61000.0
2005-04-04,12.75024209471927,12.75024209471927,12.580690996153471,12.580690996153471,150500.0
2005-04-05,12.631560552821876,12.716336127001888,12.580694690884826,12.67225246622795,87600.0
2005-04-06,12.71633399866468,12.71633399866468,12.682424292097195,12.692596945352966,73000.0
2005-04-07,12.631555859831252,12.818061795020377,12.631555859831252,12.818061795020377,102900.0
2005-04-08,12.882494749546192,12.882494749546192,12.580692667406206,12.597648814373066,81700.0
2005-04-11,12.597646563676772,12.66207551249381,12.580690419739296,12.662075512493807,49300.0
2005-04-12,12.584085566039493,12.80111081392651,12.58069381890672,12.780764211847409,107300.0
2005-04-13,12.716332407695369,12.784153105917524,12.682422705370405,12.723114606874809,89000.0
2005-04-14,12.716329418483092,12.801104947939647,12.685810176135854,12.70954722089794,49000.0
2005-04-15,12.780760060195352,12.780760060195352,12.634946026592075,12.638337772623087,92400.0
2005-04-18,12.560343160280592,12.699374981335431,12.394182548009212,12.699374981335431,59300.0
2005-04-19,12.699374981335431,12.740066874588274,12.617989901257786,12.699374981335431,160500.0
2005-04-20,12.699376727342909,12.716331577398346,12.634946486131255,12.682421877287476,107900.0
2005-04-21,12.651903440665995,12.716332392435,12.563736145011337,12.580690996153471,91600.0
2005-04-22,12.56373892623226,12.614604784491007,12.468790703959945,12.468790703959945,74400.0
2005-04-25,12.46200380902944,12.6485097297699,12.417920168049031,12.614600032752367,77000.0
2005-04-26,12.546780180032828,12.835016504577707,12.546780180032828,12.801106805303764,135300.0
2005-04-27,12.818063107415398,12.85197410410407,12.682423001377485,12.753634154065308,94300.0
2005-04-28,12.868925379854684,12.970655754509004,12.733284017934327,12.733284017934327,94700.0
2005-04-29,12.801108628716708,12.82484568030404,12.63494797403308,12.750242778988254,97400.0
2005-05-02,12.76380591100202,12.970658448790887,12.76380591100202,12.953703598421932,94200.0
2005-05-03,12.967265890609754,12.967265890609754,12.885880811052498,12.885880811052498,116800.0
2005-05-04,12.84179925755694,12.984222846514918,12.84179925755694,12.953703598421932,27200.0
2005-05-05,12.987612738454697,12.987612738454697,12.767197106029814,12.801106805303764,126000.0
2005-05-06,12.862152652105795,12.97066530410529,12.78415926432946,12.875717056998944,44500.0
2005-05-09,12.87570668654715,12.92657122356948,12.716328291352552,12.787539419326894,147000.0
2005-05-10,12.787545279727103,12.787545279727103,12.536610344177063,12.65190515859996,207000.0
2005-05-11,12.709544182125224,12.709544182125224,12.478954693650149,12.546775359714278,154400.0
2005-05-12,12.580691760309994,12.580691760309994,12.448442102367324,12.509480605044294,62900.0
2005-05-13,12.414530456854758,12.614600785774128,12.377229011765577,12.543389641643191,55000.0
2005-05-16,12.614596025778408,12.709544182125224,12.48234643841774,12.546775359714278,72200.0
2005-05-17,12.55017115143712,12.668857690947434,12.55017115143712,12.665465944736534,110300.0
2005-05-18,12.665459993038647,12.682416128980853,12.6179859169722,12.631550308297344,120300.0
2005-05-19,12.63156223720618,12.634952691453542,12.546786651721574,12.550177105968938,81300.0
2005-05-20,12.601037868536784,12.63155711868724,12.546781567555108,12.553563766874351,83400.0
2005-05-24,12.556954199117076,12.685813398826433,12.482352593872507,12.556954199117076,90500.0
2005-05-25,12.580686767208656,12.580686767208656,12.292450513965088,12.292450513965088,115400.0
2005-05-26,12.377229926075646,12.377229926075646,12.2076788311979,12.25515293079212,77600.0
2005-05-27,12.343317433968345,12.407746369769892,12.261932357654688,12.309406446516029,133800.0
2005-05-30,12.373838500874577,12.377228953333905,12.32636311143931,12.343319254452236,65800.0
2005-05-31,12.360276839451416,12.42809754579682,12.238199826744165,12.238199826744165,218100.0
2005-06-01,12.261932470330084,12.333143604276458,12.180547393268576,12.180547393268576,105500.0
2005-06-02,12.15681114838732,12.326362217645569,12.150030243960352,12.16359334638629,682000.0
2005-06-03,12.163594268615718,12.292453453222096,12.143248966648253,12.251761555715069,400400.0
2005-06-06,12.326366207716784,12.448443224070834,12.282283846811923,12.377232062388446,108400.0
2005-06-07,12.41114171208126,12.41114171208126,12.29584689645767,12.32636615040428,122100.0
2005-06-08,12.292450513965088,12.326360204850758,12.241584684064792,12.292450513965088,81300.0
2005-06-09,12.326366150404285,12.428097859274589,12.244982335594928,12.32636615040428,103900.0
2005-06-10,12.326361627867772,12.387400113366,12.248368294969357,12.248368294969357,64700.0
2005-06-13,12.24158712861368,12.258543271014313,12.173767733299336,12.211067883293405,171400.0
2005-06-14,12.24158740002398,12.24158740002398,12.143248757209086,12.183940654014286,185600.0
2005-06-15,12.183936493916264,12.244974965069057,12.173763846581345,12.190718689996755,147300.0
2005-06-16,12.204286909887111,12.244978805560958,12.17376766473872,12.244978805560958,299300.0
2005-06-17,12.241585765183297,12.458612204162414,12.241585765183297,12.309406446516029,243300.0
2005-06-20,12.37723158880964,12.512873000362532,12.343321882707604,12.478962000688124,139300.0
2005-06-21,12.543390841069662,12.6315568431521,12.529826442727064,12.580690996153471,192600.0
2005-06-22,12.63155388902654,12.70954722089794,12.584079799502376,12.70954722089794,97500.0
2005-06-23,12.648510709653513,12.879100289238218,12.611209263901266,12.818061795020377,141300.0
2005-06-24,12.753636175205436,12.851976140828684,12.689205918072467,12.770591029450571,234400.0
2005-06-27,12.79771303665544,12.93674483736801,12.716327968485553,12.93674483736801,164700.0
2005-06-28,12.970658448790887,12.970658448790887,12.818062208325973,12.953703598421932,93000.0
2005-06-29,12.970654857179603,13.01812894249583,12.753629727978677,12.787539419326894,97000.0
2005-06-30,12.71633098450369,13.048650945670072,12.71633098450369,12.76719682587054,128200.0
2005-07-04,12.801103915470394,12.98760980651785,12.801103915470394,12.98760980651785,69100.0
2005-07-05,13.00456686306162,13.10290679647438,12.957092769296027,13.014740807134276,173800.0
2005-07-06,13.01474153273154,13.01474153273154,12.801106805303764,12.801106805303764,167600.0
2005-07-07,12.80110953501824,12.95370580143492,12.767199828513371,12.838410988317026,84100.0
2005-07-08,12.88587900806536,12.94352574060804,12.753629404164592,12.93674483736801,143600.0
2005-07-11,12.93674732793215,13.004566721963144,12.868926640329128,12.997785817417665,70800.0
2005-07-12,12.997785817417665,12.997785817417665,12.892663686954384,12.997785817417665,84000.0
2005-07-13,13.035087628769082,13.224985319556394,13.035087628769082,13.224985319556394,169500.0
2005-07-14,13.22498693126356,13.360628340295202,13.17412107948361,13.191077225791824,145600.0
2005-07-15,13.370798339440318,13.42844508601525,13.140208765996425,13.1741184647379,172700.0
2005-07-18,13.241940170226002,13.241940170226002,13.07578082266277,13.224985319556394,85300.0
2005-07-19,13.25889681299966,13.292807812494557,13.09951964287691,13.262288559735328,70600.0
2005-07-20,13.330102044805338,13.530172305952435,13.231762139895208,13.530172305952442,79900.0
2005-07-21,13.564087223160534,13.564087223160534,13.33688938308723,13.33688938308723,110500.0
2005-07-22,13.3572348716118,13.560696958929263,13.343670473742868,13.553914759994797,64400.0
2005-07-25,13.553911911765873,13.564084561243794,13.455571988239594,13.55730236373454,97000.0
2005-07-26,13.560690744487518,13.581036038395128,13.394530180669738,13.547126352834724,186200.0
2005-07-27,13.54713054922535,13.648860930990384,13.54713054922535,13.597995093321874,332500.0
2005-07-28,13.682770341206387,13.682770341206387,13.53017541853271,13.564085113888648,62300.0
2005-07-29,13.547129018185364,13.631904542337248,13.428442508229626,13.53356462386382,90100.0
2005-08-02,13.39453825849007,13.662429334117238,13.39453825849007,13.662429334117238,134700.0
2005-08-03,13.66242359453716,13.716679877503958,13.648859200402503,13.69972503162155,105100.0
2005-08-04,13.764155998307428,13.869278128034622,13.631906369872198,13.865886382213608,175300.0
2005-08-05,13.90319527939851,14.049009382156068,13.865893816799222,13.90319527939851,107800.0
2005-08-08,13.903187810023065,14.03882918413502,13.903187810023065,13.954053648708053,54400.0
2005-08-09,14.03882918413502,14.03882918413502,13.95405364870805,13.954053648708053,197700.0
2005-08-10,14.021872574416689,14.025264320120945,13.903187346207124,13.909969544043667,201500.0
2005-08-11,13.923538146432216,14.038832957343493,13.909973746660922,13.957447852288093,131800.0
2005-08-12,13.923536700495086,14.021875354693751,13.815024100738318,14.004920503526549,72400.0
2005-08-15,14.004925717850298,14.0388367263827,13.90319527939851,13.90319527939851,196900.0
2005-08-16,13.971012449454284,13.984576849417229,13.869282036876967,13.882845143267534,340400.0
2005-08-17,13.903195089131705,14.082918904389413,13.903195089131705,14.03205433264596,63400.0
2005-08-18,13.937101653505309,13.937101653505309,13.747205225534628,13.74720522553463,231200.0
2005-08-19,13.83536572947429,13.916750804458797,13.733635355922576,13.821801334714891,154000.0
2005-08-22,13.821807629842512,13.865891286102466,13.73364161089507,13.73364161089507,58300.0
2005-08-23,13.784499980204616,13.90318519000768,13.750588996281047,13.784499980204616,354900.0
2005-08-24,13.835366464444194,13.903187148272108,13.798065023660245,13.838758210100163,51400.0
2005-08-25,13.818413388607848,13.903188930869248,13.818413388607848,13.87945188252182,98400.0
2005-08-26,13.896406159600671,13.90318835793075,13.821803271541889,13.876059564610442,97700.0
2005-08-29,13.818409670556411,13.90318519000768,13.750588996281047,13.784499980204616,165300.0
2005-08-30,13.78111693997258,14.089699973951111,13.76077163033894,13.964232488110854,834100.0
2005-08-31,13.964229799547333,14.330459531740289,13.964229799547333,14.12360826004582,228200.0
2005-09-01,14.1202121486543,14.493225258879798,14.08291070827456,14.360974344741088,131300.0
2005-09-02,14.513572180144635,14.513572180144635,14.310111401701612,14.327066250976516,123000.0
2005-09-06,14.293158634306826,14.547485291190776,14.242292785501128,14.394889038345951,368500.0
2005-09-07,14.39489355088746,14.438977214100351,14.242297250206429,14.330463283059537,348200.0
2005-09-08,14.2762042112246,14.903544150028605,14.2762042112246,14.581396753731674,662600.0
2005-09-09,14.60852555465338,14.666172316253371,14.445755336267991,14.581396753731674,188000.0
2005-09-12,14.666171642937336,14.666171642937336,14.530530231700878,14.615305790330574,381700.0
2005-09-13,14.750947063432909,14.750947063432909,14.581395947761267,14.598350800613956,549700.0
2005-09-14,14.58139406200186,14.903541398830292,14.58139406200186,14.889977000873431,66400.0
2005-09-15,14.88997513236095,15.090045449615586,14.83910929319186,15.035789158168836,164800.0
2005-09-16,15.073092331371743,15.201951523439444,14.991707238073156,15.022226486363609,135000.0
2005-09-19,15.039185496145803,15.056141644886104,14.95780167391152,14.95780167391152,282400.0
2005-09-20,14.906933501126971,14.947626699500644,14.56783127611368,14.767901640614417,960600.0
2005-09-21,14.76790273256492,14.76790273256492,14.56444189994182,14.581396753731674,150500.0
2005-09-22,14.678823336359793,14.73351848235698,14.528412010876313,14.57968928076405,93400.0
2005-09-23,14.596775869218671,14.69932906701885,14.528406636007002,14.528406636007002,96900.0
2005-09-26,14.5284031015039,14.661722356613383,14.5284031015039,14.61044642220515,74100.0
2005-09-27,14.661732215641027,14.665151395988016,14.494228891624685,14.494228891624685,214800.0
2005-09-28,14.562587382206232,14.569424434419853,14.4942194681388,14.5215663729589,123800.0
2005-09-29,14.596781076846682,14.665150334450146,14.501063594587784,14.55917791996302,66800.0
2005-09-30,14.494218111356483,14.699324442427825,14.494218111356483,14.613863253809056,115000.0
2005-10-03,14.68223693694287,14.692491865409268,14.545498471895849,14.692491865409268,98900.0
2005-10-04,14.596774547576802,14.69249068298588,14.272021697251594,14.272021697251594,362600.0
2005-10-05,14.343810196191557,14.357484303734864,14.128448870540495,14.152377906723943,361800.0
2005-10-06,14.186562689168948,14.186562689168948,13.930179026111675,14.03273223052764,204000.0
2005-10-07,14.03272669136714,14.03272669136714,13.742159176212308,13.742159176212308,162400.0
2005-10-11,13.813949724397595,13.813949724397595,13.50970803002067,13.608843345097403,126100.0
2005-10-12,13.554154032481332,13.837884688910684,13.554154032481332,13.622521985524957,131600.0
2005-10-13,13.673797742193337,13.738747812016166,13.574662395594045,13.629357534401416,173800.0
2005-10-14,13.629350751010136,13.666953884731509,13.571237765465703,13.61567795113954,76300.0
2005-10-17,13.619098417493294,13.783183783483022,13.369551841881751,13.783183783483022,562300.0
2005-10-18,13.742163562384556,14.012221313368949,13.742163562384556,13.94726995571962,234700.0
2005-10-19,13.878898641701344,14.012219211811784,13.759253480872752,13.89940979957244,412800.0
2005-10-20,13.94726550408228,13.988286508849423,13.725067199562185,13.742159176212308,113800.0
2005-10-21,13.742164285608784,13.981455959782924,13.6943062115809,13.810533521663498,68700.0
2005-10-24,13.81053013691676,13.909664135663435,13.790018979916896,13.844714094548795,1065200.0
2005-10-25,13.844715264023272,13.995126515957766,13.81053130350368,13.926758594918589,139300.0
2005-10-26,13.926756260505472,14.176302781765914,13.926756260505472,14.145536700841514,673400.0
2005-10-27,14.217332913682643,14.217332913682643,13.707983314572576,13.865232998024451,108800.0
2005-10-28,13.895998807419362,14.09426821556384,13.848139415350598,13.943856895453026,167900.0
2005-10-31,14.015636905795578,14.101098106440672,13.810530545861123,13.91308372582835,281000.0
2005-11-01,13.913085550986704,14.234419238113336,13.84813419539389,14.039567779404102,101600.0
2005-11-02,14.032737347422556,14.494228891624685,14.032737347422556,14.494228891624685,70600.0
2005-11-03,14.364324799204304,14.69933269007531,14.364324799204304,14.630963440012149,505200.0
2005-11-04,14.442947460109588,14.613869915258814,14.31988308375657,14.391670201950882,122400.0
2005-11-07,14.432696685731068,14.528412870883264,14.340398376890644,14.494228891624685,393900.0
2005-11-08,14.49422432958678,14.535245352592806,14.295953660993838,14.295953660993838,144700.0
2005-11-09,14.357484914893943,14.357484914893943,14.18656247543092,14.357484914893943,105700.0
2005-11-10,14.254926522417088,14.64804720764286,14.254926522417088,14.613863253809056,94300.0
2005-11-11,14.665141322887544,14.781368598182558,14.53182076566895,14.75060251636816,43900.0
2005-11-14,14.825806255057328,14.935196469352524,14.699324064284925,14.767693274227971,58300.0
2005-11-15,14.733510553995885,14.760858764295495,14.531822067156789,14.562588151726631,60200.0
2005-11-16,14.562593714629156,14.596778990562427,14.405345357440924,14.538664673493336,78700.0
2005-11-17,14.637796887531811,14.637796887531811,14.39166816958366,14.528406636007002,148900.0
2005-11-18,14.528407366089654,14.562591332395977,14.381413963709967,14.446364021305866,84400.0
2005-11-21,14.528407816242916,14.528407816242916,14.210491964411762,14.237840181531968,171700.0
2005-11-22,14.234424762177536,14.313048951113334,14.10110542858922,14.26519086254677,155400.0
2005-11-23,14.323302450933138,14.384834639916486,14.186563963406837,14.35064936601748,377500.0
2005-11-24,15.14031366284703,15.157405650120715,14.35407051194212,14.648056083540618,470300.0
2005-11-25,14.93178947115425,14.93178947115425,14.613873521795878,14.713008883216268,112700.0
2005-11-28,14.836765118325188,14.905709455688063,14.743690460135888,14.819529362735436,203500.0
2005-11-29,14.736783099964946,14.891907395596698,14.736783099964946,14.791938258967043,64300.0
2005-11-30,14.857437002552846,15.22284081192298,14.757469164755989,15.164239021318028,236900.0
2005-12-01,15.340051342326522,15.340051342326522,14.909151023721844,15.267660404401758,111800.0
2005-12-02,15.3021243341924,15.305572271437516,15.098739431821851,15.13321222925918,119300.0
2005-12-05,15.13321423416319,15.250419130972308,15.081505688658046,15.084952311357016,933200.0
2005-12-06,15.09874780463775,15.346946823811006,15.09874780463775,15.236636440845892,900000.0
2005-12-07,15.215951233040952,15.61238003634084,15.215951233040952,15.408995041474496,877800.0
2005-12-08,15.33315846935769,15.512413179454027,14.65405907158934,14.822972593700518,1032900.0
2005-12-09,14.740234324429116,15.505513545153592,14.740234324429116,15.336601393283948,78200.0
2005-12-12,15.408992885872012,15.408992885872012,14.847098603235318,14.857439788221464,108300.0
2005-12-13,14.991884231561937,15.21939954366527,14.826417354574607,15.219399543665268,187700.0
2005-12-14,15.250426007989628,15.374524206157451,15.202164063420245,15.305581201065392,212300.0
2005-12-15,15.305580047719175,15.322815797693396,15.19526966988004,15.284896358748048,189900.0
2005-12-16,15.219403937059049,15.364185852462995,15.167695358698344,15.302136084431652,285800.0
2005-12-19,15.174580997498708,15.343493132779267,15.174580997498708,15.340046509917684,106200.0
2005-12-20,15.408995041474496,15.491727162943617,15.340050730247992,15.408995041474496,132900.0
2005-12-21,15.46070216208519,15.650299345156936,15.40899491534109,15.650299345156936,210500.0
2005-12-22,15.650293424463248,15.76749831374788,15.512404855303853,15.59858488227776,152900.0
2005-12-23,15.770948724287964,15.822657278893455,15.60548319055483,15.73647723121975,144000.0
2005-12-28,15.85631407063364,15.89799513719454,15.71737541540768,15.73474241605662,39100.0
2005-12-29,15.887575704223432,15.891048574456155,15.724322977922952,15.866734507775307,41000.0
2005-12-30,15.908411923134748,16.064717548065257,15.818102742628756,16.019562295303786,78000.0
2006-01-03,15.977885246678245,16.29049657498973,15.884101848184796,15.977885246678245,98000.0
2006-01-04,15.915365177207317,16.14808727040125,15.915365177207317,16.071670862931978,61900.0
2006-01-05,16.134190626622924,16.412066621884176,15.977884965220571,16.363438488340616,156400.0
2006-01-06,16.41206107684274,16.41206107684274,16.064715868867236,16.221021477459573,121100.0
2006-01-09,16.238391691617764,16.26617994977204,15.797263031046633,15.85631241711594,1658000.0
2006-01-10,15.85630815538558,16.023033684448894,15.474227658559188,15.904936269068624,629600.0
2006-01-11,16.14461146959984,16.58574021656071,15.977885863074192,16.54405914618363,654100.0
2006-01-12,16.662149665086393,16.81150820706157,16.38079957612964,16.6482555390848,721700.0
2006-01-13,16.63784229072654,16.724678625594596,16.42248722624129,16.56837295782863,574300.0
2006-01-16,16.419009504175833,16.93308029568908,16.419009504175833,16.825402795264246,407800.0
2006-01-17,16.672580094532393,16.76636351656625,16.429438036483607,16.603110745801654,100100.0
2006-01-18,16.363441361725478,16.498905850389036,16.168927468377753,16.182821601834913,170600.0
2006-01-19,16.172398558149496,16.359964023726974,16.172398558149496,16.353018283349904,93900.0
2006-01-20,16.29049143309122,16.481531040085635,16.280070175425323,16.34259242135322,247800.0
2006-01-23,16.15503556743875,16.544063407895255,16.15503556743875,16.446805785272293,221900.0
2006-01-24,16.342602419978387,16.585744489009283,16.342602419978387,16.446805785272293,305700.0
2006-01-25,16.665627757063962,16.78372521505553,16.537110363813994,16.78025234497513,128200.0
2006-01-26,16.825412173530456,16.825412173530456,16.585744303532884,16.63784664810602,200700.0
2006-01-27,16.894873885025277,16.98865726783895,16.67257312206711,16.67257312206711,117800.0
2006-01-30,16.828883148207087,16.933086492387527,16.672577469427722,16.724679804026646,203900.0
2006-01-31,16.672568110443333,16.84624069492712,16.53362951284964,16.53362951284964,343500.0
2006-02-01,16.672578730137104,16.773309211302546,16.589215253478713,16.589215253478713,225600.0
2006-02-02,16.672566141293615,16.672566141293615,16.161968379211217,16.255751722757974,546500.0
2006-02-03,16.28355265625499,16.366914809903445,16.18629504364174,16.234924512457138,178400.0
2006-02-06,16.23839112409115,16.321754570623394,16.036930234564842,16.16544893651109,99700.0
2006-02-07,16.082085553102615,16.21060293053627,15.894518791431633,15.922307048723791,105600.0
2006-02-08,15.873678943412417,16.06471857497629,15.825050818107105,15.957041065359505,2664200.0
2006-02-09,15.936205539486656,16.16892629543303,15.911891470209198,16.00914774731904,223600.0
2006-02-10,15.92578434232802,16.10987828548462,15.568019042920175,15.647908317301663,255800.0
2006-02-13,15.57843709523054,15.724322818857114,15.397818694576296,15.630539423315154,2210100.0
2006-02-14,15.564541711087788,16.158501792777518,15.564541711087788,16.082085410916726,149300.0
2006-02-15,16.276601574485177,16.276601574485177,15.911889260943882,15.915362131065306,129900.0
2006-02-16,15.98135630342133,16.148083209612153,15.953569369067615,16.061246886603953,126700.0
2006-02-17,16.061243048586412,16.210600269454133,15.99872080495954,16.01261360630799,138500.0
2006-02-20,16.234918093270913,16.314807344353603,16.078612460710414,16.290493282068308,236300.0
2006-02-21,16.186281768545886,16.443317735693228,16.15154778718218,16.15154778718218,123900.0
2006-02-22,16.151557810469047,16.238394142783395,16.08208847961411,16.238394142783395,186300.0
2006-02-23,16.273121983154617,16.481529896796417,16.273121983154617,16.287016109067427,157900.0
2006-02-24,16.412068648529868,16.491957924219033,16.064723280307014,16.120298486221973,563300.0
2006-02-27,16.238388353340234,16.325224654694992,16.102923935229498,16.102923935229498,142200.0
2006-02-28,16.06471841277119,16.321754490383018,15.998723289811336,16.082085410916726,153200.0
2006-03-01,16.269649594573455,16.318277711687333,16.082082864262645,16.221021477459573,179300.0
2006-03-02,16.325225061871656,16.325225061871656,16.207127636082973,16.248808690768143,145200.0
2006-03-03,16.3148111462061,16.467642619759122,16.23839474692093,16.359965086677043,250500.0
2006-03-06,16.412067418010995,16.464169749344943,16.304389884928916,16.359965086677043,122800.0
2006-03-07,16.405121381200235,16.405121381200235,16.15155942450578,16.245342831779194,422200.0
2006-03-08,16.186288724806968,16.241863913882902,15.9466209703577,16.082085410916726,215600.0
2006-03-09,16.15154767128556,16.15154767128556,15.981347983785207,16.068184261587817,325300.0
2006-03-10,16.116818822184136,16.387747671193786,16.04387531859034,16.34259242135322,289300.0
2006-03-13,16.32523114249522,16.502376684650837,16.25923600424456,16.44332861227141,125900.0
2006-03-14,16.49542158908479,16.49542158908479,16.196704551114003,16.300907830053056,221600.0
2006-03-15,16.39470229712076,16.41901636786191,16.23839661020089,16.32523295570999,89000.0
2006-03-16,16.32523002177265,16.48153568060158,16.32523002177265,16.353018283349904,128200.0
2006-03-17,16.353012558120184,16.56489201588962,16.30438311738528,16.30438311738528,210800.0
2006-03-20,16.43637880366849,16.61005144641648,16.314808483751737,16.380803610989815,209100.0
2006-03-21,16.554478152269148,16.554478152269148,16.363438488340616,16.363438488340616,62800.0
2006-03-22,16.457220594893915,16.495428789687455,16.314809075674376,16.4502735299299,302100.0
2006-03-23,16.558802561371717,16.66382641370099,16.366258609526263,16.60781360342866,193600.0
2006-03-24,16.576295659753363,16.618306242043317,16.366248090103113,16.401255573228195,282200.0
2006-03-27,16.401262632089395,16.800355322908274,16.366255133897603,16.79685377181882,271700.0
2006-03-28,16.82136176735592,17.749075296151837,16.82136176735592,17.472511479135616,784800.0
2006-03-29,17.451503142006388,17.591535801973407,16.838862591688905,16.9963990002892,902900.0
2006-03-30,16.926384104799244,17.412996904926835,16.926384104799244,17.35698410328309,200200.0
2006-03-31,17.395487962317073,17.41649325907,16.915878371119003,16.926380351770348,345900.0
2006-04-03,16.866865385472014,17.33947315611055,16.866865385472014,17.206443631833825,182800.0
2006-04-04,17.27646013655028,17.297465432717495,16.975392237521394,16.97889245249083,174200.0
2006-04-05,17.066412516678927,17.136428835119442,16.94388496099567,16.97889245249083,77600.0
2006-04-06,16.978896618288964,17.325476745105878,16.978896618288964,17.318474977998914,239500.0
2006-04-07,17.31847448828437,17.41649655410907,17.241456387736115,17.283465653739487,136200.0
2006-04-10,17.27996408966077,17.377986147836843,17.15393496603417,17.195944228759576,141400.0
2006-04-11,17.269465131085155,17.38149074159802,17.223954309485986,17.32897815241047,270200.0
2006-04-12,17.258955742817033,17.500511965595106,17.20644450754582,17.455001159999934,1009400.0
2006-04-13,17.476014452980937,17.829596435707966,17.444508496262568,17.798089143538736,483600.0
2006-04-17,17.79808949580329,17.850602095608306,17.731574693441036,17.75608021722981,64100.0
2006-04-18,17.801584559353888,17.93811701223316,17.72106624229206,17.93811701223316,606700.0
2006-04-19,17.88910883039432,17.93812121070608,17.7140686213476,17.92061612144076,410900.0
2006-04-20,17.941621679013412,18.361718453709745,17.941621679013412,18.22168575032736,497700.0
2006-04-21,18.34420264101292,18.93933790054639,18.34420264101292,18.781802882111037,680700.0
2006-04-24,18.778308849335385,18.778308849335385,18.123659000520583,18.20417731686033,195900.0
2006-04-25,18.386216267590257,18.60676721553807,18.221678110420424,18.57525993725981,138300.0
2006-04-26,18.620760134788323,18.620760134788323,18.379205345297706,18.529739895914204,265800.0
2006-04-27,18.466736628163837,18.60676928843435,18.323203752339246,18.456234646051197,232800.0
2006-04-28,18.319697190717896,18.638270113799585,18.319697190717896,18.501737716378894,361400.0
2006-05-01,18.37920647561456,18.554246537287074,18.37920647561456,18.46672650645082,372100.0
2006-05-02,18.470236564771767,18.533251127396777,18.32670369111489,18.463236133769342,181900.0
2006-05-03,18.44923097842633,18.44923097842633,18.11665444614141,18.18667076906196,143500.0
2006-05-04,18.12016374148267,18.50175149039333,18.11666352453528,18.41423137674823,146700.0
2006-05-05,18.41422443490356,18.51224783333959,18.28819664054372,18.291696856171587,239000.0
2006-05-08,18.29169050921852,18.554250660068547,18.12015062306517,18.30219248790852,167700.0
2006-05-09,18.27068545808369,18.46323063961413,18.09564535520148,18.113150433849704,138600.0
2006-05-10,18.113154914915864,18.162165942175868,17.850594695637003,17.906607488998485,486600.0
2006-05-11,17.90660225547033,17.994122302983964,17.53901698755309,17.54952030136069,382100.0
2006-05-12,17.644052434941894,17.644052434941894,17.248461214827984,17.38149213879961,468800.0
2006-05-15,17.363985220646782,17.363985220646782,16.99640111187867,17.185444825685327,267600.0
2006-05-16,17.241453540236147,17.381486184387715,17.069913617922985,17.118925978191225,293800.0
2006-05-17,17.188932431388277,17.24144498073788,16.31723372742204,16.555288303027588,339400.0
2006-05-18,16.639314919190063,16.639314919190063,16.296236412505245,16.541292870265902,644500.0
2006-05-19,16.474786181038784,16.97189977067242,16.453780873629267,16.453780873629267,242900.0
2006-05-23,16.628822341933834,16.775855498467077,16.453782106755583,16.57630973719995,393700.0
2006-05-24,16.635814875416074,16.64631685635176,16.331245409228703,16.422265693388624,300000.0
2006-05-25,16.453768133365696,16.54478839076084,16.317237079548047,16.401255573228195,671500.0
2006-05-26,16.541289275266617,16.793347443948004,16.474774518731238,16.72683135196266,202000.0
2006-05-29,16.803851894136145,16.852862915155345,16.548293473500177,16.604306259729288,65800.0
2006-05-30,16.558795165683964,16.62881148111553,16.36625129983476,16.415262320001816,274200.0
2006-05-31,16.306739119297724,16.401259614113048,15.949657094555777,16.01617186306106,305400.0
2006-06-01,16.191215461669856,16.27523532950161,15.844635343108331,16.058184560707296,327400.0
2006-06-02,16.05817675336292,16.611304053657594,16.016167507596816,16.296231371787226,611200.0
2006-06-05,16.313744456315323,16.54129722748746,16.023178448129226,16.03718198322149,287900.0
2006-06-06,16.152702950516762,16.191211992712,15.91114805236054,16.01617186306106,153700.0
2006-06-07,16.089688982817748,16.089688982817748,15.795621500879424,15.893644885159036,211700.0
2006-06-08,16.047677909612876,16.05117812433948,15.33351391487628,15.613577833758246,327000.0
2006-06-09,15.50855936212689,15.837635748451008,15.403535523375806,15.547068414607422,125400.0
2006-06-12,15.648588272427396,15.648588272427396,15.302008218939266,15.333515496529095,176400.0
2006-06-13,15.1759779065706,15.312510322279344,14.790890175818117,15.035946611501576,697700.0
2006-06-14,14.888915369074718,15.189984653636044,14.888915369074718,15.067457077570586,468600.0
2006-06-15,15.053446493688233,15.666086757966244,14.983430196395071,15.368519163782556,225000.0
2006-06-16,15.193489854926382,15.84813982730882,15.175984766611013,15.753617959298936,193400.0
2006-06-19,15.596074262041691,15.746608870505684,15.245994025697549,15.386026654415254,152900.0
2006-06-20,15.281005529644652,15.491053174096326,14.934425447304,15.021945521733926,245900.0
2006-06-21,15.053452722715235,15.09896353510536,14.89941787329144,14.98343639644975,185400.0
2006-06-22,15.043472262117074,15.273009357777614,14.944595407172162,15.050535087055444,116900.0
2006-06-23,15.11409622899808,15.184723117568732,14.905747648617371,15.008156569690026,162400.0
2006-06-26,15.184723939158603,15.304789252096253,15.043470154374573,15.273007217874644,276100.0
2006-06-27,15.308324777751968,15.44957860670899,15.301263298690827,15.396608084076018,308700.0
2006-06-28,15.467231178877627,15.679111869988615,15.414262016421892,15.509606778261418,151100.0
2006-06-29,15.626144855278437,15.862743464108055,15.456641072737142,15.813305029253886,224900.0
2006-06-30,15.873331835974405,16.18762005412616,15.643794800623064,15.717952422347366,227700.0
2006-07-04,15.890986088085109,16.318276724039567,15.855673324505371,16.318276724039567,130000.0
2006-07-05,16.420690437467616,16.498380156629576,16.032244535849784,16.03577527440443,136600.0
2006-07-06,16.035772697111693,16.194682848449986,15.626138388715084,15.749734424702776,272900.0
2006-07-07,15.746202641856929,15.83448590373164,15.640262997026412,15.820360258528725,75200.0
2006-07-10,15.890988191913644,15.890988191913644,15.643794772842504,15.749734424702776,160600.0
2006-07-11,15.845078500838047,16.138179559049913,15.785046533018606,15.965143783572517,169000.0
2006-07-12,16.04990092019639,16.067557307158687,15.68970496836241,15.73561265214117,137200.0
2006-07-13,15.686172199453846,15.8874593127635,15.573169711302132,15.838019545488194,148900.0
2006-07-14,15.929835829683888,15.929835829683888,15.604952647149704,15.65086033158197,113600.0
2006-07-17,15.576698105262308,15.785046645995802,15.541383994149072,15.63673007351141,145000.0
2006-07-18,15.636727077554072,15.770917979882528,15.273000558898218,15.456629860217337,218600.0
2006-07-19,15.580232373292416,15.781518137414434,15.453104238668844,15.640265702240615,93500.0
2006-07-20,15.714425297234351,15.781520111301669,15.502545944424678,15.576703583198457,123500.0
2006-07-21,15.626136519881616,15.926299055436582,15.583760933624635,15.806233771795476,54500.0
2006-07-24,15.806236141491986,16.102867983953562,15.73207851765054,16.064024476533618,124600.0
2006-07-25,16.138186037656645,16.3677217884658,16.071089873634048,16.286501321524455,158700.0
2006-07-26,16.2864936918848,16.413621788271463,16.166428417196897,16.413621788271463,168700.0
2006-07-27,16.413622680972363,16.554876428439023,16.24764972976337,16.420685503055253,331100.0
2006-07-28,16.332403981331492,16.805602334350116,16.17349383533723,16.74910109878501,336200.0
2006-07-31,16.703195510916085,16.93273256682036,16.69260194889142,16.720851896655827,436600.0
2006-08-01,16.565471679898724,16.643161383649637,16.420687180151113,16.56194094204446,189700.0
2006-08-02,16.597254703999845,16.89035580601688,16.49131504977645,16.805603274380694,180900.0
2006-08-03,16.60078920452211,16.876233984445577,16.60078920452211,16.692604580195297,82000.0
2006-08-04,16.80913118688365,17.00335542525647,16.67494160940224,16.862101678639068,120600.0
2006-08-08,17.073987437616644,17.073987437616644,16.862108084296377,16.996299059850454,186500.0
2006-08-09,17.03867000104097,17.03867000104097,16.53722170668363,16.650224177161224,156000.0
2006-08-10,16.685537075935407,16.699662721630702,16.4595321331935,16.547815398145538,108100.0
2006-08-11,16.54781465724469,16.590190245337567,16.445405751182538,16.576064600274723,117100.0
2006-08-14,16.597253067868994,16.597253067868994,16.441875013464657,16.576064600274723,50700.0
2006-08-15,16.583128034186853,16.66434847564914,16.519563976156245,16.650224177161224,261900.0
2006-08-16,16.667881589180702,16.950387782808352,16.62903673497644,16.805603274380694,116200.0
2006-08-17,16.897421053967285,17.003362078934476,16.791481376096186,16.943328741646663,169100.0
2006-08-18,17.03160898889456,17.03160898889456,16.85151170339201,16.915075768180166,134700.0
2006-08-21,17.035149418839005,17.21171605260887,16.985709629822377,17.148151956684,85900.0
2006-08-22,17.218770083421113,17.28586623736864,17.05632917393033,17.158738100516402,171000.0
2006-08-23,17.303517034405356,17.303517034405356,17.038667283878745,17.05632366449475,100500.0
2006-08-24,17.07398104555387,17.225828352520864,16.950385026904254,17.16226430090233,117100.0
2006-08-25,17.165796385489788,17.232891174600212,17.038668282252715,17.16226430090233,89100.0
2006-08-28,17.14460791925175,17.257610378330135,17.09163877430002,17.16226430090233,71500.0
2006-08-29,17.126954892646456,17.744937801144008,17.003358849785283,17.744937801144008,222500.0
2006-08-30,17.6566567586712,17.6566567586712,17.43065176769557,17.451838893664533,182000.0
2006-08-31,17.63899530237421,17.65312094702487,17.391801909370134,17.550712043951012,159300.0
2006-09-01,17.621340661264707,17.900314761654638,17.43771130394865,17.879127639680775,75800.0
2006-09-05,17.8755948210976,18.002722936107073,17.593088647240812,17.68137191076454,120100.0
2006-09-06,17.48361790661711,17.48361790661711,17.16226686305803,17.310583454675328,218500.0
2006-09-07,17.23642332721913,17.31058093870159,16.971573560128395,17.01041706107475,160700.0
2006-09-08,17.01394891090907,17.03866811439547,16.646690248974604,16.900946452943934,215000.0
2006-09-11,16.844454650192297,16.950394345431985,16.65023165107015,16.738514954952606,77400.0
2006-09-12,16.632572855278184,17.09164708396051,16.632572855278184,17.021020175925056,80800.0
2006-09-13,17.211708650506246,17.211708650506246,17.02101644474111,17.07045486539964,118900.0
2006-09-14,16.968043124541012,17.250549300806952,16.968043124541012,17.126953269658014,148400.0
2006-09-15,17.250550233683185,17.296457910776407,17.06692221950186,17.296457910776407,73600.0
2006-09-18,16.98922865326684,17.412988517890213,16.98922865326684,17.059855521886647,223500.0
2006-09-19,17.15520561512326,17.15520561512326,16.667881589180702,16.805603274380694,204300.0
2006-09-20,16.897413590221035,16.915071317980043,16.724379173784918,16.791473959144465,183200.0
2006-09-21,17.000875258663257,17.040046639811635,16.762278280312035,16.765840179440563,403300.0
2006-09-22,16.780080878688327,16.91540449501903,16.74090814566105,16.783642777217857,161600.0
2006-09-25,16.951013178010406,16.951013178010406,16.66968436086683,16.826373914621865,126800.0
2006-09-26,16.94745613039088,16.94745613039088,16.63051505949825,16.712421072096745,150500.0
2006-09-27,16.826370304285277,16.91539871859366,16.648313475668502,16.865543023935494,151400.0
2006-09-28,16.897602483657025,16.915407904494767,16.78720670091658,16.872674622790882,181000.0
2006-09-29,16.74091675333414,17.004441682899298,16.74091675333414,16.755161637844033,339200.0
2006-10-02,16.808573764004027,16.951018486994553,16.6768120216595,16.91540764586355,391400.0
2006-10-03,16.915407873270166,17.0008757949867,16.470265560815687,16.66612790660235,496400.0
2006-10-04,16.559298176413904,16.74091568772012,16.27084539655088,16.54149275114339,446700.0
2006-10-05,16.630512932500995,16.701735956488914,16.356305173150538,16.431088737028066,468800.0
2006-10-06,16.292199312675884,16.6269456510362,16.292199312675884,16.34205500578638,409600.0
2006-10-10,16.292207526634964,16.60558807363811,16.292207526634964,16.45245901990171,144800.0
2006-10-11,16.459580648080898,16.541486660942812,16.317134581428476,16.42396845218461,309300.0
2006-10-12,16.395484347264617,16.41685031193093,16.331383736332246,16.338506177376587,80900.0
2006-10-13,16.331378820700245,16.552168992751707,16.331378820700245,16.520118696932435,223300.0
2006-10-16,16.60558652321803,16.87623240776958,16.530801594365062,16.687492532470028,167400.0
2006-10-17,16.68749397631356,16.748032674207487,16.399041290407844,16.534364923625315,250200.0
2006-10-18,16.648322334528658,16.75159567611171,16.562854413588695,16.59134417339086,365400.0
2006-10-19,16.470266057194056,16.64476244666043,16.456021176734236,16.459583076082478,222900.0
2006-10-20,16.484506226385435,16.55928978972651,16.44533349554977,16.477383788191116,275000.0
2006-10-23,16.48807309658314,16.548613165245154,16.416850045761173,16.46670713226324,149200.0
2006-10-24,16.662557663011707,16.876225305181894,16.488061380415655,16.840614484308777,103500.0
2006-10-25,16.844184233823846,17.04004657265982,16.762278214254856,17.04004657265982,190600.0
2006-10-26,17.022235718853533,17.235904768124122,17.022235718853533,17.200292580679335,173400.0
2006-10-27,17.07210565643498,17.243040223286084,16.95102683510705,16.979516608815825,114900.0
2006-10-30,16.979504431002788,17.271517609748035,16.854865156586964,17.15399941518494,130100.0
2006-10-31,17.271521559039634,17.40684520110995,17.235910717768427,17.278643998987178,191600.0
2006-11-01,17.004442490140306,17.17893893750284,16.58778978694868,16.819263058121688,287800.0
2006-11-02,16.91539802322177,17.004426433870307,16.708851458453616,16.840614484308777,245000.0
2006-11-03,16.951017805418665,16.951017805418665,16.680371891692396,16.890479106236832,355800.0
2006-11-06,17.132635414455276,17.132635414455276,16.95101661275545,16.95101661275545,215000.0
2006-11-07,17.004434227012187,17.1290735156561,16.86198816130512,16.95101661275545,489300.0
2006-11-08,17.000874512543568,17.121953266736394,17.000874512543568,17.015118033033104,185700.0
2006-11-09,17.011555339245028,17.107706222327582,16.993749922037054,17.02223831787656,148300.0
2006-11-10,17.161126528385605,17.161126528385605,16.861990829833534,16.94389821358065,84800.0
2006-11-13,16.91541182889843,17.072101470475953,16.829943887195427,16.8619941955257,140800.0
2006-11-14,16.915415976438265,17.07210565643498,16.826387471299117,16.979516608815825,117600.0
2006-11-15,16.979498858645883,17.2501446336134,16.979498858645883,17.203850837432405,178900.0
2006-11-16,17.253719368160937,17.446021207342444,17.218107161756894,17.328502963909266,204000.0
2006-11-17,17.396160861955376,17.40328330190292,17.228788277820883,17.278643998987178,178500.0
2006-11-20,17.278634439789972,17.35341798016632,17.04359948541733,17.275072542553517,378100.0
2006-11-21,17.32493664419561,17.431770510842384,17.27507957185855,17.37479235806635,308500.0
2006-11-22,17.374800172337455,17.413972924701255,17.35699474629944,17.36767773022886,153300.0
2006-11-23,17.374795574793115,17.378356115671796,17.20029918547338,17.21810460679991,115500.0
2006-11-24,17.235911923148304,17.33918391344366,17.143321555821505,17.253717345029116,222300.0
2006-11-27,17.360544605342653,17.428205726038758,17.23946588093598,17.271516171469102,153200.0
2006-11-28,17.324942422502247,17.342747846470882,17.182496313819623,17.328502963909266,341000.0
2006-11-29,17.324939849370534,17.324939849370534,17.13619857962824,17.26796168605334,270600.0
2006-11-30,17.300003959768,17.342737222808907,17.150435501425903,17.150435501425903,311600.0
2006-12-01,17.150443073873724,17.36055030108708,16.951018827520976,17.356989760289053,300500.0
2006-12-04,17.410405069419898,17.410405069419898,17.221665172732347,17.289326311921016,361500.0
2006-12-05,17.339177618794423,17.339177618794423,17.02223660558873,17.097020165419398,210100.0
2006-12-06,17.14688493611974,17.406847921737068,17.100589748458187,17.378358157494045,227600.0
2006-12-07,17.403278200438493,17.67392540524367,17.403278200438493,17.67392540524367,409300.0
2006-12-08,17.695300123007446,17.770085078334773,17.535049946439663,17.770085078334773,429800.0
2006-12-11,17.805693485740345,17.891161412197206,17.52792510207211,17.613391670062363,391300.0
2006-12-12,17.592019076800323,17.673925072948062,17.271516171469102,17.271516171469102,526100.0
2006-12-13,17.31069299453096,17.535045081332765,17.235909418419162,17.4210874092294,336200.0
2006-12-14,17.45669815679209,17.634755051873448,17.410402983700372,17.538604165513558,317900.0
2006-12-15,17.428208297663286,17.641877385567472,17.421085858886514,17.620510069237163,313400.0
2006-12-18,17.734472199399164,17.898284269686474,17.278646835654733,17.332063106330995,508700.0
2006-12-19,17.44957350050392,17.470940814246223,17.093459755595678,17.10058219350978,178600.0
2006-12-20,17.20029672516931,17.57421595340783,17.20029672516931,17.556410534628164,165700.0
2006-12-21,17.364110477678494,17.65612508025339,17.364110477678494,17.51723953964588,230600.0
2006-12-22,17.449575037480024,17.592021091376566,17.378352010531756,17.513675625886844,66300.0
2006-12-27,17.68169600635276,17.68169600635276,17.47705516721376,17.516547499249285,61400.0
2006-12-28,17.51654491681574,17.864792566183766,17.51654491681574,17.65656216826312,245000.0
2006-12-29,17.656561852597296,17.85402211058389,17.552445970723674,17.627839663301387,212000.0
2007-01-02,17.771452496299975,17.93301142926719,17.563220678353403,17.800174693071803,223600.0
2007-01-03,17.861206374453857,17.90787925699669,17.268824107682267,17.42679344258117,395200.0
2007-01-04,17.430379598540163,17.430379598540163,16.845177995867704,16.909801552950523,558800.0
2007-01-05,16.8738986250635,17.03186654468594,16.35332062761446,16.504109370046596,1015800.0
2007-01-08,16.604637335365062,16.755424735945695,16.49693185358611,16.59386719805202,725400.0
2007-01-09,16.59028264086815,16.838006851052462,16.56156180710115,16.697988164206965,539700.0
2007-01-10,16.802100744067502,16.802100744067502,16.586689740374876,16.690805652297875,617800.0
2007-01-11,16.690805771948654,16.84518279165353,16.690805771948654,16.798511274567073,254300.0
2007-01-12,16.83799733600888,16.981604162792664,16.76619323784236,16.945702798484035,383700.0
2007-01-15,17.01751133806982,17.207791083755556,16.970838456647986,17.19702094556191,75300.0
2007-01-16,17.265232875439896,17.304725205407333,16.967246290812497,17.100084376984707,266700.0
2007-01-17,17.214970979835,17.214970979835,16.97083781333612,17.089313437624057,183600.0
2007-01-18,17.21496991939362,17.376528823970204,17.179067179738002,17.354987180176835,254400.0
2007-01-19,17.358580387828233,17.480646989003613,17.110857595538388,17.340629699033276,195100.0
2007-01-22,17.423207353290223,17.52014273510413,17.315501830013666,17.46629065824087,268300.0
2007-01-23,17.498602573528828,17.73196431398802,17.498602573528828,17.67452127653883,339100.0
2007-01-24,17.67451376666076,17.76785951882198,17.59193952101012,17.72477623187859,173700.0
2007-01-25,17.724784946089166,17.83608143775319,17.699653701124728,17.771457845116032,320800.0
2007-01-26,17.771457068106837,18.0371319783937,17.681702234429533,17.86121190178415,183500.0
2007-01-29,17.882752643086814,18.073032442524568,17.882752643086814,17.98686720398577,146200.0
2007-01-30,17.986868216974457,18.058672358209,17.91147448497572,17.968917524053342,151300.0
2007-01-31,17.954556421896413,18.09098415328704,17.922244626818376,17.968917524053342,133700.0
2007-02-01,17.96891374589657,18.2740809395912,17.950963056749778,18.2740809395912,380500.0
2007-02-02,18.23818384263992,18.392562282324334,18.13406789595969,18.32434909461154,219200.0
2007-02-05,18.39614754315908,18.399737133168525,18.173554615179537,18.2740809395912,194900.0
2007-02-06,18.21664154313171,18.43564218564861,18.21664154313171,18.360248454476405,105400.0
2007-02-07,18.41768811362665,18.449999902421855,18.245359029902104,18.44641031235564,294200.0
2007-02-08,18.446409457471187,18.56129550796324,18.23458804508588,18.478721244768938,159100.0
2007-02-09,18.521807968641387,18.521807968641387,18.07662338051529,18.148427523058224,273300.0
2007-02-12,18.22022818616119,18.36024548412884,18.177146256682647,18.177146256682647,109400.0
2007-02-13,18.292034354539837,18.453593320035367,18.166376772687737,18.435641258663644,163100.0
2007-02-14,18.453590060029,18.453590060029,18.130472186119828,18.130472186119828,225300.0
2007-02-15,18.202278448524165,18.345885344148176,18.051489633136555,18.202278448524165,293200.0
2007-02-16,18.220226998922403,18.220226998922403,17.979684757995386,18.130472186119828,197800.0
2007-02-19,18.06226479986425,18.220232827895614,18.044312735920748,18.09457659759228,87800.0
2007-02-20,18.094561527199645,18.22021765284793,17.97967553530718,18.18790588203137,522100.0
2007-02-21,18.162783626444632,18.30639187200449,18.148422527978692,18.30639187200449,262300.0
2007-02-22,18.30998571920184,18.439232896347747,18.19509964386105,18.238181579726334,121900.0
2007-02-23,18.30998260749253,18.47872210115085,18.23817848021985,18.44641031235564,249300.0
2007-02-26,18.564880344134306,18.57565185017523,18.435633228038363,18.453585281590108,132600.0
2007-02-27,18.45359399815285,18.45359399815285,18.008409429044743,18.238181579726334,227600.0
2007-02-28,18.256127749391297,18.30280063392004,18.04071675388125,18.184324997254425,188600.0
2007-03-01,17.97968789447604,18.20946003620545,17.692471347764286,17.77863658568781,247800.0
2007-03-02,17.767859397868598,18.11969802154775,17.735547617655744,17.9653196682585,340700.0
2007-03-05,17.986867817707306,18.00122891954545,17.767867177650874,17.832489396822414,216500.0
2007-03-06,17.839667602494387,18.12329316353634,17.836078012281778,17.950964072783602,315000.0
2007-03-07,17.771450803108312,18.10533877624583,17.771450803108312,18.008403425701108,165700.0
2007-03-08,18.0802115737741,18.0802115737741,17.91865262016613,18.0802115737741,201000.0
2007-03-09,17.997640832802997,18.148428306053628,17.933017238681245,18.05867346639011,167100.0
2007-03-12,18.058667187624707,18.2130455677346,17.961731830145258,18.11252062051874,510700.0
2007-03-13,18.01917889519288,18.274083649253583,17.810948405024277,17.879161581716573,192700.0
2007-03-14,17.789402621989893,18.12688157563884,17.45192503789063,17.55604094357167,307000.0
2007-03-15,17.681696736665206,17.73555016794699,17.50218712512546,17.5201378123695,212100.0
2007-03-16,17.498593920117894,17.638611169062038,17.340624618089123,17.627839663301387,392100.0
2007-03-19,17.627841938917562,17.685284955375458,17.469873986045734,17.66374468017221,141400.0
2007-03-20,17.663750514823107,17.907883757798103,17.635028312331936,17.77863658568781,224400.0
2007-03-21,17.843254491003172,18.126879987330955,17.800172570532357,18.126879987330955,936300.0
2007-03-22,18.104432053278284,18.31806440675731,18.064602081759705,18.15874590194154,269800.0
2007-03-23,18.158746435531867,18.158746435531867,17.927008538183163,17.927008538183163,239800.0
2007-03-26,17.955979009928754,18.0863311652654,17.854594614115275,17.90166515145222,213400.0
2007-03-27,17.98856565506651,18.006669812736437,17.78217521886023,17.793037437210444,227500.0
2007-03-28,17.79303391240386,17.99580402941079,17.79303391240386,17.84372609634099,222900.0
2007-03-29,17.934254790715112,18.00667281472671,17.7785565225308,17.8654584275965,107900.0
2007-03-30,17.778549293408695,17.901659469791618,17.622851088534457,17.69164880493743,259800.0
2007-04-02,17.68802788495785,17.908902156048274,17.619231546937236,17.84372609634099,168300.0
2007-04-03,17.995802712735784,18.10080873249895,17.898038630327832,18.10080873249895,213700.0
2007-04-04,18.1587472019124,18.26013158666605,18.032015339711684,18.23478549047764,297000.0
2007-04-05,18.24927081000312,18.357897142426967,18.21306111168934,18.328929383775936,147700.0
2007-04-09,18.32892354295135,18.60773191545604,18.32892354295135,18.596869700052714,156700.0
2007-04-10,18.61134882544737,18.61134882544737,18.4918589614694,18.542551128760188,317300.0
2007-04-11,18.629454311966185,18.629454311966185,18.47375614052566,18.618590717296296,311700.0
2007-04-12,18.52445652164777,18.680154762095025,18.506352364184785,18.62222062945828,513000.0
2007-04-13,18.64394058329314,18.752566875164657,18.546176506231298,18.557038721040986,470700.0
2007-04-16,18.59324841450358,18.890160945735055,18.560660386380206,18.890160945735055,243800.0
2007-04-17,18.97344417055333,19.38260331513877,18.94809807774745,19.38260331513877,588900.0
2007-04-18,19.389838469355503,19.407942617702982,19.208794223364773,19.371734321008024,305000.0
2007-04-19,19.371742778236477,19.480369097002907,19.371742778236477,19.378984716988715,392800.0
2007-04-20,19.39346964466022,19.722970278807573,19.3826060453143,19.722970278807573,288700.0
2007-04-23,19.661418162446054,19.914880554850484,19.650555942328083,19.69038592443922,229400.0
2007-04-24,19.733825873654805,19.751930024810196,19.40794562782511,19.44415531139408,397900.0
2007-04-25,19.44415408480968,19.541918152391396,19.248625949646257,19.33914808097101,253500.0
2007-04-26,19.32467010350819,19.54554439232029,19.32467010350819,19.389846168444837,106200.0
2007-04-27,19.3789797202246,19.498468225680643,19.263111492581917,19.498468225680643,83900.0
2007-04-30,19.462255579976752,19.509327468596823,19.371733461000115,19.411563414351104,251400.0
2007-05-01,19.353640385263517,19.41157451930113,19.19070020163936,19.299326530302555,335400.0
2007-05-02,19.226899727772697,19.44777394446078,19.139999257072585,19.208795578148347,318500.0
2007-05-03,19.245013357555187,19.404331875056968,19.15449119008081,19.404331875056968,144500.0
2007-05-04,19.516580122086257,19.516580122086257,19.190699762298472,19.245013616016,295900.0
2007-05-07,19.310192954357856,19.51296176251713,19.310192954357856,19.353643215926425,204800.0
2007-05-08,19.40795153337152,19.78452406952488,19.328292967797285,19.75193603502587,139400.0
2007-05-09,19.643305248333,19.87504171597559,19.643305248333,19.809865661793825,197200.0
2007-05-10,19.813493188144133,19.98367393000456,19.643311065025003,19.922119516860278,455500.0
2007-05-11,20.01987436158682,20.063324596712118,19.936594168739138,19.98728633992833,307100.0
2007-05-14,19.99091296511465,20.056089029127214,19.842456681810155,19.88228665217988,307700.0
2007-05-15,19.893144781469125,20.208162819886372,19.893144781469125,20.070568781770504,668300.0
2007-05-16,20.095924564799542,20.258864769955103,20.005402382075214,20.168342587230786,327800.0
2007-05-17,20.190061551206863,20.295067586189862,20.041605267053075,20.233513181636148,93000.0
2007-05-18,20.276956893754058,20.276956893754058,20.00539050678414,20.211780850380634,183800.0
2007-05-22,20.13575043739693,20.338519201317716,20.13575043739693,20.295068949228774,245300.0
2007-05-23,20.36748476318772,20.40007279405916,19.94746202154388,20.25885845403574,215100.0
2007-05-24,20.19368647462911,20.266104489123205,19.93298217495387,19.97643243114684,386000.0
2007-05-25,19.91488029050528,20.06333661560233,19.89677613012933,19.89677613012933,92500.0
2007-05-28,19.82436535194249,20.08869005755059,19.82436535194249,20.08869005755059,27900.0
2007-05-29,19.99453889999877,20.056093317361427,19.69762626990627,19.72659264829493,195000.0
2007-05-30,19.65416282840762,19.733822738344774,19.4622563703859,19.56364070575466,206700.0
2007-05-31,19.63968412890751,19.63968412890751,19.37173798638888,19.400705734232297,250800.0
2007-06-01,19.400701735417275,19.722960266831983,19.400701735417275,19.574504042879436,233000.0
2007-06-04,19.646930428149997,19.71572815876116,19.483991633301457,19.657794027396232,242600.0
2007-06-05,19.657794878844747,19.69400319454414,19.47312887750519,19.570892987404008,344900.0
2007-06-06,19.599856762259005,19.668653100611856,19.444158550123973,19.567268732248,284300.0
2007-06-07,19.621586185806283,19.621586185806283,18.66567223734327,18.792404111292687,484700.0
2007-06-08,18.8394735062492,19.371744305813586,18.828611287893587,19.248634099834703,337500.0
2007-06-11,19.371744305813586,19.694003008778065,19.19069996650692,19.248634099834703,381300.0
2007-06-12,19.263116823693863,19.353638987920565,19.03138030427488,19.19069881606078,401200.0
2007-06-13,19.15449229686942,19.172596455158654,18.828611922628127,19.15811257602377,411300.0
2007-06-14,19.038619446748008,19.17983378119855,18.89378345275553,18.973443387577237,206200.0
2007-06-15,18.97343753233161,19.371734321008024,18.93722785437868,19.371734321008024,227300.0
2007-06-18,19.33552953568896,19.545540180922465,19.237765459348832,19.32104566187748,281600.0
2007-06-19,19.31380321306221,19.48760555041864,19.28121518847923,19.44415531139408,423700.0
2007-06-20,19.476750391489187,19.72297080391945,19.404332379375813,19.552788682641825,230100.0
2007-06-21,19.559356127749464,19.610453308417583,19.256420853368823,19.281970835996635,203200.0
2007-06-22,19.271010125579995,19.271010125579995,18.927928244612367,18.975376197949203,412700.0
2007-06-25,18.87684486301222,19.07028462515917,18.87684486301222,18.98998824436126,171900.0
2007-06-26,18.916987488282324,19.219921340029263,18.865888920438163,18.924285891395016,109000.0
2007-06-27,18.924289704552574,19.06663365521683,18.8147955359826,18.8914413147522,104600.0
2007-06-28,18.97903584768138,19.12502898804259,18.86954168855736,18.98268504965821,137500.0
2007-06-29,19.088529809126392,19.088529809126392,18.807493921832396,18.89509008360073,113700.0
2007-07-03,18.796547817485965,19.53381063681991,18.796547817485965,19.44621446156597,118200.0
2007-07-04,19.552051446766608,19.552051446766608,19.380509761129485,19.486354690237217,90700.0
2007-07-05,19.511903274188278,19.53015206382568,19.384160354433007,19.486354690237217,905300.0
2007-07-06,19.515561681731214,19.614106855983845,19.38051752129577,19.614106855983845,299500.0
2007-07-09,19.614101501914543,19.796592206132114,19.5301545527561,19.67249847157241,211800.0
2007-07-10,19.771050076396097,19.796600066040845,19.6579066859274,19.694404284344248,253400.0
2007-07-11,19.654255529016584,19.767400308545888,19.544761344601124,19.577609739155168,95400.0
2007-07-12,19.636003820559598,19.752797785601476,19.548409042925133,19.752797785601476,81700.0
2007-07-13,19.844043302281676,19.84769389688112,19.581257575171207,19.690751744158398,84300.0
2007-07-16,19.62505254637356,19.840391655511205,19.446211024970264,19.47175961484306,143000.0
2007-07-17,19.471765314036748,19.771050076396097,19.471765314036748,19.694404284344248,90700.0
2007-07-18,19.74549956759269,20.230925654851276,19.705352770138205,20.2017264651091,155900.0
2007-07-19,20.16157398688313,20.249168746840745,19.92798471164442,20.23456915608327,203000.0
2007-07-20,20.23092066517476,20.23092066517476,20.00463256965977,20.03748095387111,75500.0
2007-07-23,19.982737629955047,20.059383412741308,19.89879204990905,20.019235223959758,124500.0
2007-07-24,19.964487591645632,20.12872953904288,19.563007121086397,19.563007121086397,168900.0
2007-07-25,19.563003145133678,19.81849041223858,18.979033442288397,19.190723329753304,146000.0
2007-07-26,19.106777524152296,19.216273068251247,18.44981122102697,18.814792655240336,138200.0
2007-07-27,18.614057586945982,19.15788066631121,18.614057586945982,18.869544930323645,182000.0
2007-07-30,19.06663530491336,19.34402064877702,18.942541531852083,19.34402064877702,235200.0
2007-07-31,19.617752659091416,19.84769135917045,19.267370806214416,19.6068036612808,253300.0
2007-08-01,19.625054164327384,19.63600316309162,18.69070108298322,19.161527521959016,227200.0
2007-08-02,19.161525130424312,19.63235151063665,18.99363400628917,19.230871101099176,158400.0
2007-08-03,19.376862561418,19.376862561418,19.07027813004704,19.07027813004704,159600.0
2007-08-07,19.30752521339852,19.48636539934092,19.01553884955968,19.40241980704021,156000.0
2007-08-08,19.49001062722138,19.78929531467025,19.28562050728082,19.749147131084275,146200.0
2007-08-09,19.74550157463625,20.03748793256108,19.577610393435368,19.62870758838397,259600.0
2007-08-10,19.628705824938915,20.07398372770575,18.79654839957902,20.07398372770575,387200.0
2007-08-13,19.238178522431355,19.931644073230768,18.97904193781564,18.97904193781564,151400.0
2007-08-14,19.070281053916187,19.208974396877828,18.738147985032555,18.8622417356206,198100.0
2007-08-15,18.796547840158333,19.022835987420837,18.402367139481083,18.431566328698946,205700.0
2007-08-16,18.30381536339975,18.584849779278127,17.92058382988796,18.183370848914706,488700.0
2007-08-17,18.5921530221995,18.964434237446973,18.249070988835108,18.82939150197181,768900.0
2007-08-20,19.07027813004704,19.27466821505886,18.851289847193577,19.07027813004704,163300.0
2007-08-21,19.143282964499164,19.190730956804536,18.89874459704296,19.088535173970325,187000.0
2007-08-22,19.041082027343947,19.052032417861987,18.90603927750077,18.98268504965821,542700.0
2007-08-23,18.931583274190768,19.052027794605188,18.62134966657319,18.77829176707435,243200.0
2007-08-24,18.68705240301312,18.708950401153498,18.369518899332707,18.55200964273656,293700.0
2007-08-27,18.486304917450934,18.781938903619807,18.464405536430053,18.55565086891048,78200.0
2007-08-28,18.468059025902907,18.76004527148198,18.384113467601683,18.453460827458848,152000.0
2007-08-29,18.614056833144183,18.913341557117104,18.457114673951803,18.847644774557786,152900.0
2007-08-30,18.847643131504817,18.847643131504817,18.52280984177567,18.650552801008317,110800.0
2007-08-31,18.68704660839821,18.94983225065344,18.52280471180529,18.898735081111965,175400.0
2007-09-04,18.73814707432557,19.015532354473688,18.73814707432557,18.971734971775287,404400.0
2007-09-05,18.760046595444265,18.96808590511058,18.63230225591465,18.909688930332205,76300.0
2007-09-06,18.822097032056828,18.96079040065633,18.70530305606589,18.80384823436337,358900.0
2007-09-07,18.62499969715631,18.843989364310072,18.61405070110134,18.73449522687994,179400.0
2007-09-10,18.73450167556725,18.76734867503856,18.650554702605103,18.6870536891743,179100.0
2007-09-11,18.68705221807832,18.73450020073604,18.53375927114332,18.64690403215977,242100.0
2007-09-12,18.646905813838725,18.778299383110618,18.56660943432946,18.67610361129137,134600.0
2007-09-13,18.606757311016057,18.796547864293917,18.606757311016057,18.6870536891743,112400.0
2007-09-14,18.74179895950465,18.93888929830694,18.705301367412623,18.8914413147522,258000.0
2007-09-17,18.92793761231556,19.04838076295745,18.89508922717801,19.008233974272613,508700.0
2007-09-18,18.979035731348443,19.18707505009703,18.979035731348443,19.08123009359862,238600.0
2007-09-19,19.17246880257351,19.296562510356548,19.17246880257351,19.289262716687745,1397100.0
2007-09-20,19.477037509999924,19.477037509999924,19.23771607831892,19.23771607831892,279000.0
2007-09-21,19.23772801908832,19.3297745646342,19.09045298440738,19.15672660956193,337900.0
2007-09-24,19.123592454287344,19.322413357377958,18.98368269687013,19.14568413391487,513200.0
2007-09-25,19.165,19.56,19.165,19.515,422356.0
2007-09-26,19.51,19.605,19.335,19.49,403172.0
2007-09-27,19.385,19.475,19.11,19.385,84976.0
2007-09-28,19.4,19.605,19.33,19.365,170539.0
2007-10-01,19.35,19.855,19.35,19.85,770774.0
2007-10-02,19.655,19.97,19.615,19.865,267141.0
2007-10-03,19.695,19.8,19.475,19.5,61181.0
2007-10-04,19.46,19.845,19.46,19.845,45881.0
2007-10-05,19.675,19.865,19.53,19.835,140104.0
2007-10-09,19.845,19.845,19.62,19.63,89544.0
2007-10-10,19.63,19.81,19.46,19.655,185441.0
2007-10-11,19.735,19.735,19.515,19.63,127406.0
2007-10-12,19.73,19.745,19.55,19.55,744506.0
2007-10-15,19.65,19.65,19.37,19.5,59793.0
2007-10-16,19.33,19.625,19.33,19.515,105396.0
2007-10-17,19.515,19.605,19.5,19.56,338745.0
2007-10-18,19.56,19.585,19.31,19.48,206264.0
2007-10-19,19.545,19.56,19.155,19.25,119030.0
2007-10-22,18.985,19.28,18.985,19.18,116531.0
2007-10-23,19.18,19.42,19.145,19.18,75059.0
2007-10-24,19.235,19.235,19.015,19.055,218911.0
2007-10-25,19.235,19.365,19.055,19.32,1242335.0
2007-10-26,19.435,19.555,19.155,19.51,86717.0
2007-10-29,19.33,19.56,19.33,19.405,105314.0
2007-10-30,19.475,19.88,19.28,19.825,154466.0
2007-10-31,19.835,20.23,19.755,20.23,140007.0
2007-11-01,20.23,20.23,19.74,19.865,139801.0
2007-11-02,19.995,19.995,19.63,19.845,107631.0
2007-11-05,19.55,19.88,19.55,19.775,120648.0
2007-11-06,19.775,19.955,19.56,19.66,135776.0
2007-11-07,19.695,19.77,19.515,19.62,117420.0
2007-11-08,19.695,19.695,19.29,19.35,138100.0
2007-11-09,19.33,19.415,19.235,19.33,266296.0
2007-11-12,19.395,19.66,19.18,19.475,134673.0
2007-11-13,19.515,19.545,19.255,19.255,96136.0
2007-11-14,19.235,19.32,19.145,19.225,103281.0
2007-11-15,19.505,19.505,18.985,19.0,152938.0
2007-11-16,19.07,19.145,18.995,18.995,123255.0
2007-11-19,19.125,19.125,18.815,18.895,81364.0
2007-11-20,18.8,18.96,18.595,18.63,113257.0
2007-11-21,18.595,18.775,18.46,18.67,220680.0
2007-11-22,18.775,18.775,18.5,18.5,35872.0
2007-11-23,18.52,18.655,18.34,18.445,262138.0
2007-11-26,18.41,18.585,18.37,18.48,153353.0
2007-11-27,18.5,18.61,18.37,18.585,158605.0
2007-11-28,18.585,18.775,18.545,18.76,159499.0
2007-11-29,18.775,18.865,18.74,18.845,172266.0
2007-11-30,18.83,18.94,18.72,18.76,272205.0
2007-12-03,18.775,18.82,18.59,18.71,144026.0
2007-12-04,18.685,18.685,18.175,18.345,314048.0
2007-12-05,18.545,19.14,18.335,18.935,195922.0
2007-12-06,18.96,19.03,18.775,18.895,136495.0
2007-12-07,19.0,19.405,19.0,19.275,219469.0
2007-12-10,19.29,19.325,19.15,19.265,134008.0
2007-12-11,19.255,19.29,18.885,19.055,146543.0
2007-12-12,19.125,19.19,18.56,18.62,138719.0
2007-12-13,18.63,18.95,18.595,18.815,164992.0
2007-12-14,18.83,18.885,18.69,18.815,93306.0
2007-12-17,18.815,19.0,18.45,18.47,136554.0
2007-12-18,18.61,18.63,18.06,18.225,140685.0
2007-12-19,18.335,18.335,18.145,18.225,111184.0
2007-12-20,18.355,18.355,18.065,18.245,254296.0
2007-12-21,18.405,18.405,18.13,18.18,1159988.0
2007-12-24,18.49,18.49,18.27,18.36,32060.0
2007-12-27,18.21,18.555,18.21,18.51,57050.0
2007-12-28,18.42,18.58,18.305,18.515,36873.0
2007-12-31,18.4,18.77,18.4,18.595,64990.0
2008-01-02,18.58,18.755,18.435,18.435,40470.0
2008-01-03,18.58,18.58,18.32,18.32,106088.0
2008-01-04,18.34,18.38,17.9,17.915,125879.0
2008-01-07,17.895,17.925,17.485,17.775,253440.0
2008-01-08,17.74,17.89,17.58,17.635,332041.0
2008-01-09,17.465,17.575,17.09,17.245,384661.0
2008-01-10,17.245,17.405,17.11,17.28,587646.0
2008-01-11,17.32,17.475,17.255,17.45,368910.0
2008-01-14,17.505,17.655,17.275,17.325,123334.0
2008-01-15,17.335,17.335,17.135,17.19,167488.0
2008-01-16,17.135,17.24,17.105,17.105,247312.0
2008-01-17,17.095,17.25,16.625,16.69,837516.0
2008-01-18,16.645,16.92,16.285,16.42,1350131.0
2008-01-21,15.815,15.995,15.7,15.905,122700.0
2008-01-22,15.31,17.31,15.3,16.04,206103.0
2008-01-23,16.04,16.46,15.905,16.425,234592.0
2008-01-24,16.78,16.85,16.48,16.75,247538.0
2008-01-25,17.04,17.075,16.63,16.885,150848.0
2008-01-28,16.945,16.945,16.39,16.54,135597.0
2008-01-29,16.65,16.65,16.33,16.355,267839.0
2008-01-30,16.35,16.425,16.195,16.37,270617.0
2008-01-31,16.28,16.815,16.28,16.49,314976.0
2008-02-01,16.605,17.0,16.495,17.0,192381.0
2008-02-04,17.09,17.09,16.53,16.555,174293.0
2008-02-05,16.63,16.67,15.955,15.975,350253.0
2008-02-06,16.075,16.16,15.425,15.545,432031.0
2008-02-07,15.545,15.72,15.425,15.645,285124.0
2008-02-08,15.715,15.745,15.515,15.655,250016.0
2008-02-11,15.71,15.785,15.575,15.715,311814.0
2008-02-12,15.72,15.88,15.635,15.725,282735.0
2008-02-13,15.795,16.12,15.555,15.7,696660.0
2008-02-14,15.715,15.865,15.645,15.695,143983.0
2008-02-15,15.775,16.275,15.71,16.13,137897.0
2008-02-19,16.64,16.64,16.07,16.235,222056.0
2008-02-20,16.205,16.205,15.795,15.845,446375.0
2008-02-21,15.98,15.98,15.845,15.845,218381.0
2008-02-22,15.955,15.955,15.525,15.8,850529.0
2008-02-25,15.795,15.99,15.615,15.99,262006.0
2008-02-26,16.015,16.3,15.83,16.255,281650.0
2008-02-27,16.53,16.53,15.98,16.205,566920.0
2008-02-28,16.275,16.275,15.925,16.06,156521.0
2008-02-29,16.12,16.125,15.655,15.925,310472.0
2008-03-03,15.795,15.795,15.47,15.555,241091.0
2008-03-04,15.605,15.7,15.34,15.51,385606.0
2008-03-05,15.645,15.82,15.495,15.8,365640.0
2008-03-06,15.79,15.84,15.455,15.57,325876.0
2008-03-07,15.57,15.66,15.38,15.44,302898.0
2008-03-10,15.61,15.77,15.31,15.34,178822.0
2008-03-11,15.44,15.925,15.44,15.575,307336.0
2008-03-12,15.5,15.67,15.375,15.63,205373.0
2008-03-13,15.46,15.625,15.33,15.585,242660.0
2008-03-14,15.595,15.685,15.235,15.57,229742.0
2008-03-17,15.16,15.36,14.905,15.235,411541.0
2008-03-18,15.235,15.585,15.17,15.585,1322622.0
2008-03-19,15.68,15.85,15.23,15.23,225448.0
2008-03-20,15.23,15.83,15.23,15.715,214828.0
2008-03-24,15.61,16.52,15.61,16.505,145212.0
2008-03-25,16.545,17.05,16.365,16.925,200743.0
2008-03-26,17.015,17.185,16.825,17.065,203752.0
2008-03-27,17.165,17.26,17.005,17.18,153892.0
2008-03-28,17.22,17.22,16.925,16.925,1527387.0
2008-03-31,16.96,17.03,16.555,16.99,158502.0
2008-04-01,16.995,17.63,16.83,17.47,334254.0
2008-04-02,17.485,18.04,17.35,17.54,189386.0
2008-04-03,17.54,17.82,17.51,17.705,138897.0
2008-04-04,17.58,17.85,17.52,17.52,166069.0
2008-04-07,17.565,17.935,17.565,17.67,154252.0
2008-04-08,17.49,17.67,17.34,17.56,81061.0
2008-04-09,17.645,17.655,17.18,17.34,156250.0
2008-04-10,17.485,17.765,17.195,17.755,262658.0
2008-04-11,17.485,17.81,17.43,17.615,169943.0
2008-04-14,17.76,17.76,17.125,17.275,152104.0
2008-04-15,17.34,17.52,17.295,17.445,56306.0
2008-04-16,17.595,17.965,17.405,17.795,175820.0
2008-04-17,17.86,17.94,17.645,17.815,66620.0
2008-04-18,17.885,17.935,17.52,17.685,1209345.0
2008-04-21,17.615,17.615,17.225,17.355,172913.0
2008-04-22,17.425,17.48,17.235,17.315,155833.0
2008-04-23,17.295,17.415,17.12,17.145,161085.0
2008-04-24,17.22,17.465,16.93,17.4,267487.0
2008-04-25,17.34,17.65,17.11,17.65,141241.0
2008-04-28,17.77,18.21,17.585,18.02,154586.0
2008-04-29,17.9,18.2,17.715,18.05,80772.0
2008-04-30,18.105,18.105,17.72,18.005,174038.0
2008-05-01,18.05,18.085,17.805,17.885,194623.0
2008-05-02,17.945,18.145,17.58,17.78,181913.0
2008-05-05,17.765,17.765,16.81,17.145,476007.0
2008-05-06,17.075,17.14,16.875,16.975,225776.0
2008-05-07,16.975,16.975,16.6,16.65,256408.0
2008-05-08,16.565,16.77,16.565,16.64,2769082.0
2008-05-09,16.55,16.76,16.55,16.65,233821.0
2008-05-12,16.715,16.73,16.54,16.625,159565.0
2008-05-13,16.695,16.805,16.625,16.685,191723.0
2008-05-14,16.825,17.155,16.675,16.78,397082.0
2008-05-15,16.845,17.03,16.78,16.825,162088.0
2008-05-16,16.845,16.845,16.54,16.58,156619.0
2008-05-20,16.58,16.605,16.37,16.5,159877.0
2008-05-21,16.47,16.64,16.36,16.635,989656.0
2008-05-22,16.73,16.885,16.635,16.825,352950.0
2008-05-23,16.67,17.26,16.67,17.04,374894.0
2008-05-26,16.995,17.09,16.84,16.92,117996.0
2008-05-27,16.83,17.105,16.735,17.065,119536.0
2008-05-28,17.11,564.39,16.545,16.545,316662.0
2008-05-29,16.54,17.07,16.45,17.045,719046.0
2008-05-30,17.04,17.35,16.97,16.985,134720.0
2008-06-02,17.01,17.08,16.685,17.01,114425.0
2008-06-03,17.09,17.41,17.035,17.315,167748.0
2008-06-04,17.315,17.38,17.035,17.295,105050.0
2008-06-05,17.2,17.39,17.075,17.295,204767.0
2008-06-06,17.485,17.485,17.015,17.155,87541.0
2008-06-09,17.185,17.265,16.955,16.99,157203.0
2008-06-10,17.035,17.06,16.855,16.995,183028.0
2008-06-11,17.08,17.11,16.665,16.685,292408.0
2008-06-12,16.675,17.02,16.675,16.73,131131.0
2008-06-13,16.805,17.155,16.655,17.105,263516.0
2008-06-16,17.2,17.52,17.12,17.37,91395.0
2008-06-17,17.36,17.975,17.32,17.93,338582.0
2008-06-18,17.815,17.86,17.58,17.67,1978978.0
2008-06-19,17.575,17.73,17.065,17.2,200970.0
2008-06-20,17.285,17.285,16.755,16.76,196544.0
2008-06-23,16.87,16.905,16.625,16.72,116572.0
2008-06-24,16.71,16.91,16.605,16.66,172261.0
2008-06-25,16.72,16.855,16.68,16.825,301839.0
2008-06-26,16.865,16.87,16.015,16.07,140074.0
2008-06-27,16.095,16.145,15.79,15.85,104359.0
2008-06-30,15.73,16.08,15.58,16.055,109582.0
2008-07-02,16.33,16.33,15.44,15.72,145433.0
2008-07-03,15.58,15.95,15.5,15.865,207499.0
2008-07-04,15.69,15.995,15.605,15.715,57698.0
2008-07-07,15.615,15.685,15.22,15.42,174054.0
2008-07-08,15.295,15.525,14.97,15.1,222244.0
2008-07-09,15.2,15.55,15.04,15.175,199369.0
2008-07-10,15.21,15.295,14.635,14.74,127769.0
2008-07-11,14.815,14.92,14.47,14.565,206492.0
2008-07-14,14.73,14.935,14.33,14.33,179018.0
2008-07-15,14.25,14.63,13.98,14.21,310032.0
2008-07-16,14.205,14.82,14.09,14.82,362467.0
2008-07-17,14.935,15.355,14.665,15.34,182795.0
2008-07-18,15.045,15.455,15.045,15.165,118881.0
2008-07-21,15.2,15.3,14.89,14.895,133321.0
2008-07-22,15.04,15.355,14.68,15.355,256867.0
2008-07-23,15.235,15.95,15.07,15.77,187487.0
2008-07-24,15.77,16.145,15.615,15.615,584383.0
2008-07-25,15.805,16.015,15.675,15.92,202588.0
2008-07-28,15.995,15.995,15.62,15.73,200767.0
2008-07-29,15.66,15.68,15.28,15.625,158570.0
2008-07-30,15.675,16.07,15.675,15.995,122896.0
2008-07-31,16.1,16.385,15.865,16.24,369612.0
2008-08-01,16.435,16.605,16.085,16.565,115851.0
2008-08-05,16.565,16.91,16.45,16.905,125644.0
2008-08-06,16.83,16.88,16.36,16.38,220066.0
2008-08-07,16.34,16.4,15.625,15.64,456609.0
2008-08-08,15.835,16.15,15.6,16.065,255561.0
2008-08-11,16.505,16.505,15.91,16.15,111405.0
2008-08-12,15.96,16.145,15.72,15.72,167572.0
2008-08-13,16.13,16.13,15.58,15.865,162480.0
2008-08-14,15.705,15.995,15.58,15.755,161158.0
2008-08-15,15.645,15.92,15.63,15.92,96160.0
2008-08-18,15.835,16.035,15.765,15.77,97144.0
2008-08-19,15.77,15.945,15.38,15.38,105024.0
2008-08-20,15.35,15.61,15.28,15.455,173536.0
2008-08-21,15.5,15.77,15.465,15.64,78755.0
2008-08-22,15.635,16.23,15.635,16.025,96695.0
2008-08-25,15.995,16.11,15.8,15.94,101195.0
2008-08-26,16.035,16.12,15.865,16.03,151480.0
2008-08-27,16.15,16.185,15.87,16.09,127569.0
2008-08-28,16.15,17.15,16.005,17.145,173705.0
2008-08-29,16.82,17.085,16.62,16.865,117326.0
2008-09-02,16.865,17.065,16.61,16.61,137074.0
2008-09-03,16.685,17.37,16.61,17.22,263311.0
2008-09-04,17.29,17.315,16.855,16.855,268064.0
2008-09-05,16.89,17.39,16.8,17.11,260140.0
2008-09-08,17.29,17.665,17.175,17.23,140040.0
2008-09-09,17.44,17.52,16.955,17.1,241319.0
2008-09-10,17.195,17.35,17.01,17.21,310142.0
2008-09-11,17.1,17.48,17.1,17.29,530889.0
2008-09-12,17.24,17.36,17.01,17.08,540048.0
2008-09-15,16.91,17.175,16.845,16.875,328993.0
2008-09-16,16.72,17.09,16.625,16.965,509336.0
2008-09-17,17.015,17.045,15.96,16.32,646230.0
2008-09-18,16.44,16.725,15.47,16.21,1818022.0
2008-09-19,16.92,16.975,15.96,16.495,1719426.0
2008-09-22,16.315,16.725,15.38,15.38,330208.0
2008-09-23,15.4,16.045,15.4,15.93,342428.0
2008-09-24,15.775,16.515,15.765,15.86,1382676.0
2008-09-25,15.765,15.845,15.56,15.805,316741.0
2008-09-26,15.465,15.945,15.465,15.75,99759.0
2008-09-29,15.75,15.75,14.225,14.23,188098.0
2008-09-30,14.62,15.36,14.47,14.77,231283.0
2008-10-01,14.77,15.27,14.77,15.085,901800.0
2008-10-02,15.28,15.28,14.535,14.615,742296.0
2008-10-03,14.795,15.08,14.615,14.615,429441.0
2008-10-06,14.31,14.95,13.85,13.95,334304.0
2008-10-07,14.04,14.46,13.465,13.65,1558324.0
2008-10-08,13.115,13.955,13.075,13.53,343347.0
2008-10-09,13.78,13.915,12.04,12.625,384159.0
2008-10-10,12.625,13.075,11.59,12.7,384496.0
2008-10-14,14.995,14.995,13.505,13.98,542581.0
2008-10-15,13.845,14.13,12.96,13.365,218588.0
2008-10-16,13.275,13.545,12.125,13.025,287539.0
2008-10-17,13.075,13.975,12.625,13.66,250979.0
2008-10-20,13.845,14.93,13.845,14.84,304955.0
2008-10-21,14.795,14.795,14.19,14.195,143001.0
2008-10-22,14.19,14.19,13.65,13.65,173457.0
2008-10-23,13.655,14.21,13.46,14.065,1905633.0
2008-10-24,13.075,13.795,12.73,13.115,921140.0
2008-10-27,13.075,13.455,12.115,12.115,257531.0
2008-10-28,12.63,13.075,12.215,13.075,397916.0
2008-10-29,12.945,13.21,12.88,12.98,315836.0
2008-10-30,13.36,13.65,12.695,13.215,181114.0
2008-10-31,13.115,14.105,12.815,14.015,267174.0
2008-11-03,13.46,13.985,13.46,13.815,139690.0
2008-11-04,13.88,14.23,13.725,14.08,307014.0
2008-11-05,14.165,14.38,13.565,13.79,194154.0
2008-11-06,14.095,14.095,13.08,13.63,191641.0
2008-11-07,13.67,14.08,13.025,13.42,203767.0
2008-11-10,13.425,13.575,13.02,13.075,126561.0
2008-11-11,13.075,13.265,12.78,13.265,142887.0
2008-11-12,13.015,13.26,12.94,13.225,128410.0
2008-11-13,12.98,13.645,12.65,13.62,216149.0
2008-11-14,13.345,13.6,13.185,13.525,137006.0
2008-11-17,13.615,13.615,13.105,13.2,165862.0
2008-11-18,13.365,13.615,12.795,13.14,171944.0
2008-11-19,12.785,13.23,12.65,12.66,187207.0
2008-11-20,12.67,12.73,11.5,11.5,237510.0
2008-11-21,11.545,12.38,10.93,12.38,365604.0
2008-11-24,12.445,13.28,12.25,12.25,246176.0
2008-11-25,12.25,13.01,12.25,12.57,264257.0
2008-11-26,12.55,12.56,11.935,12.5,164574.0
2008-11-27,12.305,12.58,11.825,12.0,419365.0
2008-11-28,12.115,12.805,11.88,12.69,283354.0
2008-12-01,12.35,12.69,11.965,12.285,180940.0
2008-12-02,12.005,12.535,12.005,12.115,258466.0
2008-12-03,12.115,12.64,12.115,12.395,139011.0
2008-12-04,12.165,12.64,11.655,11.74,166156.0
2008-12-05,11.55,12.05,11.365,12.04,150606.0
2008-12-08,12.1,12.35,11.845,12.115,433180.0
2008-12-09,12.035,12.4,12.035,12.305,242563.0
2008-12-10,12.21,12.305,11.63,11.915,202997.0
2008-12-11,11.845,11.88,11.345,11.575,138737.0
2008-12-12,11.25,11.9,11.25,11.825,167522.0
2008-12-15,11.825,11.915,11.19,11.46,206871.0
2008-12-16,11.265,11.705,11.22,11.69,273339.0
2008-12-17,11.265,11.515,11.265,11.345,1900.0
2008-12-18,11.23,11.47,10.95,11.0,435042.0
2008-12-19,10.995,12.69,10.87,12.5,466143.0
2008-12-22,12.14,12.465,11.82,12.3,1437303.0
2008-12-23,12.43,12.43,11.975,12.14,147511.0
2008-12-24,12.25,12.355,12.035,12.355,66150.0
2008-12-29,12.395,12.845,12.155,12.71,106739.0
2008-12-30,12.67,13.44,12.52,13.34,80119.0
2008-12-31,13.215,13.875,13.215,13.855,83867.0
2009-01-02,13.7,14.27,13.61,14.205,61641.0
2009-01-05,14.395,14.415,13.915,13.97,135809.0
2009-01-06,14.06,14.11,13.92,14.06,387751.0
2009-01-07,14.06,14.07,13.695,13.92,161726.0
2009-01-08,13.92,14.005,13.715,13.82,90156.0
2009-01-09,13.705,13.855,13.235,13.305,116854.0
2009-01-12,13.195,13.195,12.665,12.995,108367.0
2009-01-13,13.165,13.255,12.97,13.225,88662.0
2009-01-14,13.225,13.225,12.75,12.805,237410.0
2009-01-15,12.945,13.385,12.18,12.8,229256.0
2009-01-16,12.895,12.895,12.225,12.695,139664.0
2009-01-19,12.8,12.8,12.31,12.41,84293.0
2009-01-20,12.355,12.645,12.13,12.195,165583.0
2009-01-21,12.285,12.485,11.69,12.485,177043.0
2009-01-22,12.48,12.48,12.015,12.02,206325.0
2009-01-23,12.075,12.305,11.825,12.16,175461.0
2009-01-26,12.005,12.455,12.005,12.305,73973.0
2009-01-27,12.23,12.605,12.23,12.605,132509.0
2009-01-28,12.8,12.895,12.445,12.66,169153.0
2009-01-29,12.355,12.605,12.2,12.285,136154.0
2009-01-30,12.41,12.82,12.29,12.7,250102.0
2009-02-02,12.73,12.735,12.265,12.41,100358.0
2009-02-03,12.545,12.545,12.215,12.505,200235.0
2009-02-04,12.6,12.655,12.44,12.535,198049.0
2009-02-05,12.415,12.7,12.41,12.68,504272.0
2009-02-06,12.53,13.175,12.53,12.895,206103.0
2009-02-09,12.855,13.535,12.855,13.485,130932.0
2009-02-10,13.53,13.59,13.0,13.065,287054.0
2009-02-11,13.07,13.315,12.945,13.11,2398108.0
2009-02-12,12.895,13.24,12.85,13.14,185914.0
2009-02-13,13.125,13.13,12.31,12.425,380078.0
2009-02-17,12.145,12.215,11.065,11.73,406170.0
2009-02-18,11.875,11.875,10.845,10.995,197529.0
2009-02-19,10.945,11.02,10.725,10.94,239294.0
2009-02-20,10.745,10.885,10.1,10.55,289618.0
2009-02-23,10.565,10.835,10.2,10.24,281609.0
2009-02-24,10.085,10.31,9.455,10.23,1303490.0
2009-02-25,10.1,10.685,9.985,10.5,210510.0
2009-02-26,10.63,10.995,10.61,10.915,389830.0
2009-02-27,10.595,11.035,10.555,10.925,398374.0
2009-03-02,10.46,10.735,10.215,10.715,419148.0
2009-03-03,10.715,11.04,9.96,10.655,295205.0
2009-03-04,10.965,11.0,10.41,10.64,248527.0
2009-03-05,10.55,10.725,10.27,10.405,595672.0
2009-03-06,10.03,10.455,9.585,10.16,671391.0
2009-03-09,9.965,10.25,9.68,9.795,189106.0
2009-03-10,9.795,10.695,9.795,10.5,544468.0
2009-03-11,10.46,11.135,10.375,10.825,399083.0
2009-03-12,10.91,11.175,10.565,11.155,269331.0
2009-03-13,11.155,11.65,10.585,11.54,225636.0
2009-03-16,11.425,12.64,11.085,12.115,418394.0
2009-03-17,12.27,12.46,11.87,12.315,234134.0
2009-03-18,12.31,12.84,12.105,12.57,1442053.0
2009-03-19,12.42,12.865,12.035,12.11,446172.0
2009-03-20,12.11,12.24,11.785,11.83,185687.0
2009-03-23,12.02,12.185,12.015,12.185,257845.0
2009-03-24,12.005,12.695,11.915,12.31,221337.0
2009-03-25,12.41,12.41,11.72,12.03,257664.0
2009-03-26,12.21,12.215,11.905,12.21,293570.0
2009-03-27,12.11,12.295,11.94,12.23,133894.0
2009-03-30,11.97,11.975,11.29,11.535,257001.0
2009-03-31,11.46,12.11,11.415,12.075,230464.0
2009-04-01,11.915,12.06,11.545,12.015,253159.0
2009-04-02,12.405,13.305,12.11,13.15,366686.0
2009-04-03,13.075,13.425,12.715,13.165,198965.0
2009-04-06,13.105,13.205,12.76,13.165,98794.0
2009-04-07,13.145,13.155,12.74,13.1,134273.0
2009-04-08,13.05,13.27,12.79,13.225,138280.0
2009-04-09,13.385,14.255,13.385,14.225,203065.0
2009-04-13,14.225,14.225,13.705,13.87,129021.0
2009-04-14,13.835,14.0,13.5,13.85,166732.0
2009-04-15,13.85,13.97,13.56,13.79,157046.0
2009-04-16,13.875,14.37,13.715,14.365,217578.0
2009-04-17,14.255,14.59,14.1,14.45,143588.0
2009-04-20,13.94,14.37,13.315,13.315,135195.0
2009-04-21,13.315,14.39,13.11,14.295,219891.0
2009-04-22,13.905,14.36,13.905,14.06,160888.0
2009-04-23,14.17,14.175,13.76,13.89,173059.0
2009-04-24,14.08,14.12,13.64,13.765,199051.0
2009-04-27,13.73,13.86,13.455,13.54,215919.0
2009-04-28,13.48,14.175,13.425,14.175,156737.0
2009-04-29,14.175,14.175,13.78,13.96,182450.0
2009-04-30,13.905,14.255,13.905,14.125,242087.0
2009-05-01,13.925,14.33,13.925,14.19,156505.0
2009-05-04,14.14,15.265,14.14,15.09,230487.0
2009-05-05,15.05,15.1,14.72,15.02,361814.0
2009-05-06,15.005,15.45,14.925,15.395,377110.0
2009-05-07,15.345,15.45,14.735,14.735,198526.0
2009-05-08,14.99,15.53,14.85,15.53,256385.0
2009-05-11,15.49,15.78,15.09,15.585,117588.0
2009-05-12,15.77,15.775,15.09,15.09,167803.0
2009-05-13,14.93,15.005,14.32,14.33,189449.0
2009-05-14,14.295,14.7,14.235,14.365,195138.0
2009-05-15,14.435,14.835,14.2,14.335,196690.0
2009-05-19,14.865,15.045,14.59,14.875,202700.0
2009-05-20,14.99,15.37,14.945,15.28,172803.0
2009-05-21,15.09,15.17,14.89,14.89,102696.0
2009-05-22,14.95,15.37,14.83,14.9,125032.0
2009-05-25,14.99,15.24,14.725,15.21,64855.0
2009-05-26,14.96,15.375,14.96,15.29,147368.0
2009-05-27,15.33,15.33,14.745,14.77,171450.0
2009-05-28,14.99,15.09,14.695,15.025,187106.0
2009-05-29,14.83,15.285,14.81,15.13,230918.0
2009-06-01,15.29,15.625,15.21,15.51,203933.0
2009-06-02,15.55,16.36,15.55,16.21,244881.0
2009-06-03,16.0,16.215,15.93,15.93,174524.0
2009-06-04,16.025,16.08,15.6,15.855,219575.0
2009-06-05,16.1,16.395,15.865,16.36,232114.0
2009-06-08,15.885,16.565,15.885,16.38,154432.0
2009-06-09,16.38,17.225,16.38,17.2,294271.0
2009-06-10,16.935,17.14,16.61,16.64,300891.0
2009-06-11,16.68,16.72,16.315,16.48,167055.0
2009-06-12,16.445,16.55,16.235,16.36,230255.0
2009-06-15,16.28,16.345,15.935,16.26,128267.0
2009-06-16,16.635,16.64,15.91,16.19,175329.0
2009-06-17,16.365,16.365,15.925,16.01,280612.0
2009-06-18,16.045,16.09,15.855,15.99,1626160.0
2009-06-19,15.99,16.16,15.87,16.0,214896.0
2009-06-22,15.75,15.975,15.5,15.63,148422.0
2009-06-23,15.63,15.88,15.285,15.335,187207.0
2009-06-24,15.585,15.775,15.44,15.685,232687.0
2009-06-25,15.5,16.41,15.5,16.285,218757.0
2009-06-26,16.29,16.815,16.15,16.755,195987.0
2009-06-29,16.875,17.01,16.515,16.88,231298.0
2009-06-30,16.895,16.895,16.31,16.55,246955.0
2009-07-02,16.49,17.21,16.285,16.795,373360.0
2009-07-03,16.985,16.985,16.49,16.895,45632.0
2009-07-06,16.89,16.89,16.24,16.395,184619.0
2009-07-07,16.285,16.415,15.935,16.065,311422.0
2009-07-08,15.97,16.12,15.2,15.555,462358.0
2009-07-09,15.635,15.92,15.485,15.87,362537.0
2009-07-10,15.87,16.055,15.685,15.91,80371.0
2009-07-13,15.975,16.285,15.645,16.285,162213.0
2009-07-14,16.285,16.29,16.095,16.275,102824.0
2009-07-15,16.32,16.815,16.32,16.53,306265.0
2009-07-16,16.19,16.515,16.19,16.37,147365.0
2009-07-17,16.515,16.515,16.285,16.35,178274.0
2009-07-20,16.425,16.54,16.305,16.39,93210.0
2009-07-21,16.445,16.615,15.99,16.57,282931.0
2009-07-22,16.22,16.695,16.195,16.33,111482.0
2009-07-23,16.33,16.815,16.28,16.675,116552.0
2009-07-24,16.755,16.965,16.365,16.89,164692.0
2009-07-27,16.895,17.09,16.72,17.055,302521.0
2009-07-28,16.89,17.16,16.795,16.955,135533.0
2009-07-29,16.645,16.89,16.55,16.57,164280.0
2009-07-30,16.95,17.855,16.935,17.855,249295.0
2009-07-31,17.815,18.1,17.705,18.095,125201.0
2009-08-04,17.97,18.275,17.87,18.18,218591.0
2009-08-05,17.91,18.16,17.79,17.99,81112.0
2009-08-06,17.845,17.96,17.295,17.425,160948.0
2009-08-07,17.46,17.695,17.455,17.58,322422.0
2009-08-10,17.58,17.7,17.415,17.46,85625.0
2009-08-11,17.305,17.62,17.175,17.21,195408.0
2009-08-12,17.195,17.465,17.155,17.37,117089.0
2009-08-13,17.335,17.475,17.245,17.405,79572.0
2009-08-14,17.335,17.49,16.815,17.005,134722.0
2009-08-17,16.995,16.995,16.68,16.755,108661.0
2009-08-18,16.77,17.075,16.715,16.955,107331.0
2009-08-19,16.87,16.995,16.87,16.885,132022.0
2009-08-20,16.915,17.355,16.855,17.25,113193.0
2009-08-21,17.315,17.315,17.125,17.185,123457.0
2009-08-24,17.25,17.41,16.965,16.98,89602.0
2009-08-25,16.98,17.395,16.755,17.225,160786.0
2009-08-26,17.29,17.295,16.845,16.855,123427.0
2009-08-27,16.86,17.095,16.695,16.775,180181.0
2009-08-28,16.795,16.795,16.655,16.655,126757.0
2009-08-31,16.655,16.75,16.29,16.45,294123.0
2009-09-01,16.49,16.785,16.4,16.435,204891.0
2009-09-02,16.29,16.59,16.215,16.215,113425.0
2009-09-03,16.47,16.47,16.22,16.32,127953.0
2009-09-04,16.425,16.735,16.315,16.49,147946.0
2009-09-08,16.56,17.115,16.56,16.985,115539.0
2009-09-09,17.02,17.095,16.755,16.775,181716.0
2009-09-10,16.815,17.12,16.78,16.855,143715.0
2009-09-11,16.845,16.935,16.775,16.815,216608.0
2009-09-14,16.795,17.16,16.655,17.115,215275.0
2009-09-15,17.135,17.52,17.015,17.52,247328.0
2009-09-16,17.7,17.885,17.365,17.68,263329.0
2009-09-17,17.675,17.9,17.415,17.785,139435.0
2009-09-18,17.74,18.1,17.66,17.99,379736.0
2009-09-21,17.965,17.965,17.74,17.88,204619.0
2009-09-22,17.94,18.15,17.86,18.06,106278.0
2009-09-23,18.045,18.175,17.895,18.095,111196.0
2009-09-24,18.125,18.125,17.205,17.29,226201.0
2009-09-25,17.235,17.27,16.94,16.985,111875.0
2009-09-28,17.205,17.495,17.055,17.11,126161.0
2009-09-29,17.11,17.27,17.03,17.18,167667.0
2009-09-30,17.285,17.285,17.03,17.275,108866.0
2009-10-01,17.285,17.29,16.81,16.91,175214.0
2009-10-02,16.68,16.885,16.44,16.685,171996.0
2009-10-05,16.66,17.005,16.53,16.985,134933.0
2009-10-06,17.055,17.24,16.64,16.64,183285.0
2009-10-07,16.785,16.825,16.64,16.725,180653.0
2009-10-08,16.91,17.045,16.725,16.845,123401.0
2009-10-09,16.845,17.07,16.68,17.03,110250.0
2009-10-13,17.035,17.095,16.44,16.57,210160.0
2009-10-14,16.725,17.16,16.725,16.9,85751.0
2009-10-15,16.9,16.9,16.68,16.72,50730.0
2009-10-16,16.72,16.775,16.465,16.55,84607.0
2009-10-19,16.635,16.84,16.585,16.81,90448.0
2009-10-20,16.84,16.885,16.785,16.855,334643.0
2009-10-21,16.745,17.05,16.52,16.545,231415.0
2009-10-22,16.72,16.845,16.55,16.845,137914.0
2009-10-23,16.985,16.985,16.595,16.6,94523.0
2009-10-26,16.68,16.7,16.525,16.56,94311.0
2009-10-27,16.56,16.845,16.045,16.045,127231.0
2009-10-28,15.89,16.11,15.625,15.725,116700.0
2009-10-29,15.665,16.065,15.665,15.945,635055.0
2009-10-30,15.87,15.98,15.605,15.685,269184.0
2009-11-02,15.74,15.865,15.27,15.455,269098.0
2009-11-03,15.46,15.675,15.36,15.665,408776.0
2009-11-04,15.8,16.14,15.735,16.05,212235.0
2009-11-05,16.135,16.36,16.05,16.195,252310.0
2009-11-06,16.025,16.275,15.97,16.175,240776.0
2009-11-09,16.255,16.675,16.2,16.545,234890.0
2009-11-10,16.5,16.655,16.265,16.465,267020.0
2009-11-11,16.575,16.915,16.55,16.865,250508.0
2009-11-12,16.695,17.005,16.695,16.89,118187.0
2009-11-13,16.94,16.94,16.435,16.46,111558.0
2009-11-16,16.68,16.965,16.485,16.715,175590.0
2009-11-17,16.715,16.83,16.545,16.585,114447.0
2009-11-18,16.61,16.955,16.505,16.675,317702.0
2009-11-19,16.6,16.645,16.345,16.53,163605.0
2009-11-20,16.36,16.57,16.225,16.55,154662.0
2009-11-23,16.705,16.885,16.615,16.885,143685.0
2009-11-24,16.905,17.095,16.785,16.79,163120.0
2009-11-25,16.825,17.205,16.745,16.855,80888.0
2009-11-26,16.585,16.855,16.54,16.585,48250.0
2009-11-27,16.585,16.875,16.36,16.83,74367.0
2009-11-30,16.995,16.995,16.46,16.55,132582.0
2009-12-01,17.09,17.63,16.885,17.415,719687.0
2009-12-02,17.415,17.74,17.18,17.695,336154.0
2009-12-03,17.74,17.905,17.54,17.75,262993.0
2009-12-04,17.84,17.975,17.66,17.92,288429.0
2009-12-07,17.92,18.25,17.805,18.065,332817.0
2009-12-08,17.905,17.93,17.54,17.575,261298.0
2009-12-09,17.625,17.625,17.38,17.49,275762.0
2009-12-10,17.555,17.555,17.435,17.495,305711.0
2009-12-11,17.6,17.895,17.515,17.705,150961.0
2009-12-14,17.72,17.88,17.675,17.84,163297.0
2009-12-15,17.88,17.88,17.535,17.58,300587.0
2009-12-16,17.64,17.7,17.5,17.7,218525.0
2009-12-17,17.7,17.7,17.51,17.555,242591.0
2009-12-18,17.695,17.87,17.63,17.815,243198.0
2009-12-21,17.825,17.905,17.67,17.67,202400.0
2009-12-22,17.88,17.88,17.675,17.735,118945.0
2009-12-23,17.825,17.83,17.39,17.53,197110.0
2009-12-24,17.56,17.58,17.48,17.58,74565.0
2009-12-29,17.58,17.58,17.43,17.52,60882.0
2009-12-30,17.515,17.55,17.335,17.34,108656.0
2009-12-31,17.335,17.515,17.225,17.46,84713.0
2010-01-04,17.56,17.645,17.415,17.49,203789.0
2010-01-05,17.525,17.69,17.415,17.42,140639.0
2010-01-06,17.435,17.64,17.4,17.6,177512.0
2010-01-07,17.6,17.6,17.43,17.43,106099.0
2010-01-08,17.475,17.54,17.315,17.43,394286.0
2010-01-11,17.52,17.535,17.34,17.34,72413.0
2010-01-12,17.37,17.395,17.205,17.23,133723.0
2010-01-13,17.195,17.44,17.19,17.375,78391.0
2010-01-14,17.435,17.49,17.335,17.45,115436.0
2010-01-15,17.475,17.53,17.25,17.385,112125.0
2010-01-18,17.37,17.54,17.295,17.425,91739.0
2010-01-19,17.365,17.645,17.365,17.58,150018.0
2010-01-20,17.56,17.58,17.355,17.48,167631.0
2010-01-21,17.48,17.83,17.48,17.665,184127.0
2010-01-22,17.675,17.685,17.32,17.415,130176.0
2010-01-25,17.6,17.785,17.215,17.335,207964.0
2010-01-26,17.375,17.545,16.795,17.12,302255.0
2010-01-27,17.12,17.32,16.985,17.28,145341.0
2010-01-28,17.38,17.385,17.155,17.335,178511.0
2010-01-29,17.335,17.535,17.015,17.18,142200.0
2010-02-01,17.18,17.2,17.045,17.17,154159.0
2010-02-02,17.23,17.23,17.05,17.19,469439.0
2010-02-03,17.105,17.365,17.045,17.1,117027.0
2010-02-04,17.04,17.095,16.985,17.035,132173.0
2010-02-05,17.045,17.045,16.685,16.88,107558.0
2010-02-08,16.95,17.05,16.76,16.795,80643.0
2010-02-09,16.915,16.965,16.78,16.895,111589.0
2010-02-10,16.965,17.045,16.88,17.015,62367.0
2010-02-11,16.965,17.285,16.825,17.25,203998.0
2010-02-12,17.25,17.295,16.955,17.295,255526.0
2010-02-16,17.315,17.315,17.205,17.27,107876.0
2010-02-17,17.36,17.47,17.31,17.445,158752.0
2010-02-18,17.47,17.725,17.36,17.62,121325.0
2010-02-19,17.62,17.62,17.465,17.535,95927.0
2010-02-22,17.605,17.925,17.5,17.75,123182.0
2010-02-23,17.77,17.83,17.475,17.575,91860.0
2010-02-24,17.585,17.68,17.375,17.505,127384.0
2010-02-25,17.375,17.62,17.36,17.6,108254.0
2010-02-26,17.585,17.78,17.585,17.705,186535.0
2010-03-01,17.765,17.945,17.66,17.945,97186.0
2010-03-02,17.87,17.955,17.765,17.91,112656.0
2010-03-03,17.97,17.995,17.79,17.79,132775.0
2010-03-04,17.87,17.87,17.69,17.785,113934.0
2010-03-05,17.785,17.785,17.675,17.715,73432.0
2010-03-08,17.785,17.93,17.715,17.87,84082.0
2010-03-09,17.88,17.88,17.67,17.745,107717.0
2010-03-10,17.765,17.91,17.705,17.875,134218.0
2010-03-11,17.8,17.91,17.78,17.82,69429.0
2010-03-12,17.87,17.91,17.795,17.805,92742.0
2010-03-15,17.835,17.84,17.79,17.81,127099.0
2010-03-16,17.78,17.825,17.715,17.805,118121.0
2010-03-17,17.87,17.87,17.75,17.86,94701.0
2010-03-18,17.86,17.93,17.785,17.9,223519.0
2010-03-19,17.91,17.95,17.845,17.94,178385.0
2010-03-22,17.83,17.91,17.815,17.895,181939.0
2010-03-23,17.895,18.275,17.895,18.11,116576.0
2010-03-24,18.17,18.395,18.05,18.275,154976.0
2010-03-25,18.475,18.74,18.32,18.57,148760.0
2010-03-26,18.63,18.885,18.56,18.745,155080.0
2010-03-29,18.745,18.995,18.65,18.965,86880.0
2010-03-30,18.945,18.945,18.66,18.69,95045.0
2010-03-31,18.74,18.745,18.46,18.58,101619.0
2010-04-01,18.68,18.685,18.515,18.58,49280.0
2010-04-05,18.7,18.745,18.62,18.745,55991.0
2010-04-06,18.68,18.745,18.46,18.58,53033.0
2010-04-07,18.5,18.745,18.395,18.475,109885.0
2010-04-08,18.515,18.52,18.275,18.365,99709.0
2010-04-09,18.23,18.36,17.995,18.185,123319.0
2010-04-12,18.145,18.445,18.005,18.06,148177.0
2010-04-13,18.035,18.185,17.915,17.98,105026.0
2010-04-14,17.955,18.155,17.905,18.1,106988.0
2010-04-15,18.09,18.135,18.005,18.02,77616.0
2010-04-16,18.02,18.15,17.715,17.87,115119.0
2010-04-19,17.705,17.77,17.6,17.77,135510.0
2010-04-20,17.71,17.98,17.56,17.895,708478.0
2010-04-21,17.835,18.155,17.835,18.115,108683.0
2010-04-22,18.015,18.12,17.79,18.03,125461.0
2010-04-23,18.06,18.14,17.92,18.13,110687.0
2010-04-26,18.04,18.155,17.785,17.925,74995.0
2010-04-27,17.975,18.005,17.675,17.71,534224.0
2010-04-28,17.85,17.97,17.635,17.635,97224.0
2010-04-29,17.535,17.81,17.535,17.685,95501.0
2010-04-30,17.725,17.915,17.41,17.565,132119.0
2010-05-03,17.555,17.69,17.21,17.405,162494.0
2010-05-04,17.405,17.405,17.045,17.185,81761.0
2010-05-05,17.14,17.155,16.87,16.87,118538.0
2010-05-06,16.71,17.065,16.455,16.955,149399.0
2010-05-07,16.955,16.955,16.455,16.685,227755.0
2010-05-10,17.495,17.495,16.87,16.935,110190.0
2010-05-11,16.86,16.92,16.685,16.78,119400.0
2010-05-12,16.91,17.12,16.785,17.12,146567.0
2010-05-13,17.055,17.055,16.81,16.93,249362.0
2010-05-14,16.925,16.975,16.785,16.855,218272.0
2010-05-17,16.855,16.87,16.495,16.725,199867.0
2010-05-18,16.725,16.96,16.69,16.905,189632.0
2010-05-19,16.905,16.91,16.56,16.56,177628.0
2010-05-20,16.56,16.56,16.21,16.25,151798.0
2010-05-21,16.245,16.735,16.19,16.46,161490.0
2010-05-25,16.345,16.385,15.985,16.325,129090.0
2010-05-26,16.45,16.735,16.3,16.335,149313.0
2010-05-27,16.51,16.725,16.36,16.7,175948.0
2010-05-28,16.845,16.845,16.4,16.555,68536.0
2010-05-31,16.695,16.695,16.17,16.31,123851.0
2010-06-01,15.935,16.215,15.86,16.115,471187.0
2010-06-02,15.935,16.685,15.935,16.68,351202.0
2010-06-03,16.72,16.81,16.51,16.735,320945.0
2010-06-04,16.495,16.635,16.33,16.635,212996.0
2010-06-07,16.56,16.64,16.12,16.315,212835.0
2010-06-08,16.22,16.36,15.935,16.025,206028.0
2010-06-09,16.045,16.225,15.935,16.07,219661.0
2010-06-10,16.085,16.36,16.055,16.185,201781.0
2010-06-11,16.185,16.245,16.035,16.185,123563.0
2010-06-14,16.21,16.26,16.035,16.04,150877.0
2010-06-15,16.115,16.35,16.035,16.35,185309.0
2010-06-16,16.35,16.35,16.15,16.285,305842.0
2010-06-17,16.285,16.285,16.06,16.16,236325.0
2010-06-18,16.185,16.21,16.035,16.085,393011.0
2010-06-21,16.28,16.405,16.11,16.185,186110.0
2010-06-22,16.185,16.25,16.1,16.14,152758.0
2010-06-23,16.075,16.3,16.055,16.2,220210.0
2010-06-24,16.25,16.26,16.115,16.14,160324.0
2010-06-25,16.115,16.165,15.935,15.96,109459.0
2010-06-28,16.05,16.265,16.04,16.135,123289.0
2010-06-29,16.055,16.125,15.495,15.495,660649.0
2010-06-30,15.495,15.825,15.495,15.67,182832.0
2010-07-02,15.67,15.945,15.63,15.845,162348.0
2010-07-05,15.845,15.96,15.515,15.785,84636.0
2010-07-06,15.83,16.025,15.83,15.9,270897.0
2010-07-07,15.945,16.295,15.915,16.295,510484.0
2010-07-08,16.22,16.32,16.19,16.32,187706.0
2010-07-09,16.33,16.47,16.29,16.47,102909.0
2010-07-12,16.46,16.5,16.3,16.475,240642.0
2010-07-13,16.46,16.605,16.345,16.56,204117.0
2010-07-14,16.545,16.62,16.46,16.505,112960.0
2010-07-15,16.57,16.63,16.3,16.5,91561.0
2010-07-16,16.495,16.495,16.3,16.38,130330.0
2010-07-19,16.355,16.52,16.28,16.52,292107.0
2010-07-20,16.38,16.43,16.01,16.3,120022.0
2010-07-21,16.57,16.635,16.335,16.51,235953.0
2010-07-22,16.63,16.84,16.63,16.78,339344.0
2010-07-23,16.78,16.865,16.7,16.845,144152.0
2010-07-26,16.865,17.14,16.83,17.14,146368.0
2010-07-27,17.255,17.64,17.075,17.215,163404.0
2010-07-28,17.165,17.19,16.95,17.085,131759.0
2010-07-29,17.04,17.165,16.96,17.055,70018.0
2010-07-30,17.055,17.085,16.885,17.07,120031.0
2010-08-03,17.23,17.305,16.94,17.14,285300.0
2010-08-04,17.075,17.51,17.075,17.39,226099.0
2010-08-05,17.455,17.455,17.075,17.115,212831.0
2010-08-06,16.89,17.06,16.885,16.96,144380.0
2010-08-09,17.055,17.055,16.825,16.99,130759.0
2010-08-10,16.99,16.99,16.76,16.82,160532.0
2010-08-11,16.735,16.735,16.35,16.35,176361.0
2010-08-12,16.27,16.515,16.225,16.225,136694.0
2010-08-13,16.205,16.435,16.18,16.35,116723.0
2010-08-16,16.46,16.61,16.255,16.435,115127.0
2010-08-17,16.49,16.725,16.385,16.425,146947.0
2010-08-18,16.39,16.54,16.295,16.38,113020.0
2010-08-19,16.35,16.675,16.0,16.165,135115.0
2010-08-20,16.13,16.615,16.13,16.525,189842.0
2010-08-23,16.545,16.715,16.3,16.61,136033.0
2010-08-24,16.485,16.485,16.135,16.19,178847.0
2010-08-25,16.04,16.39,16.01,16.195,206356.0
2010-08-26,16.32,16.425,16.27,16.38,114871.0
2010-08-27,16.515,16.83,16.515,16.76,153138.0
2010-08-30,16.84,16.885,16.715,16.82,188092.0
2010-08-31,16.82,17.03,16.785,16.905,139673.0
2010-09-01,17.005,17.3,17.005,17.22,156989.0
2010-09-02,17.14,17.22,16.955,17.055,166446.0
2010-09-03,16.985,17.135,16.765,17.11,127096.0
2010-09-07,17.095,17.225,16.885,17.05,105507.0
2010-09-08,17.05,17.3,16.96,17.09,104731.0
2010-09-09,17.135,17.19,16.955,17.11,102131.0
2010-09-10,17.055,17.325,17.02,17.325,96730.0
2010-09-13,17.225,17.455,17.22,17.305,189381.0
2010-09-14,17.335,17.435,17.22,17.285,238993.0
2010-09-15,17.215,17.305,17.19,17.27,155349.0
2010-09-16,17.305,17.325,17.12,17.19,104904.0
2010-09-17,17.305,17.415,17.0,17.03,229098.0
2010-09-20,17.215,17.465,17.155,17.465,163519.0
2010-09-21,17.515,17.61,17.415,17.47,201767.0
2010-09-22,17.475,17.56,17.345,17.54,142831.0
2010-09-23,17.49,17.53,17.315,17.365,115622.0
2010-09-24,17.375,17.61,17.365,17.605,136707.0
2010-09-27,17.6,17.725,17.525,17.61,207563.0
2010-09-28,17.61,17.735,17.555,17.735,151842.0
2010-09-29,17.67,17.99,17.67,17.845,170490.0
2010-09-30,17.895,17.985,17.64,17.865,165413.0
2010-10-01,17.9,18.195,17.89,18.06,283193.0
2010-10-04,18.06,18.07,17.845,17.95,267748.0
2010-10-05,17.945,18.155,17.93,18.095,204564.0
2010-10-06,18.095,18.115,17.74,17.87,137482.0
2010-10-07,17.96,18.035,17.79,17.95,386872.0
2010-10-08,17.95,18.015,17.73,17.885,76297.0
2010-10-12,17.845,18.08,17.735,17.865,109118.0
2010-10-13,17.95,18.19,17.875,17.99,173319.0
2010-10-14,18.065,18.075,17.83,17.905,150595.0
2010-10-15,18.12,18.12,17.85,17.96,137880.0
2010-10-18,18.04,18.14,17.92,18.14,63749.0
2010-10-19,18.14,18.205,17.985,18.15,164800.0
2010-10-20,18.215,18.33,18.14,18.175,89802.0
2010-10-21,18.225,18.335,18.005,18.32,756444.0
2010-10-22,18.315,18.375,18.12,18.185,69956.0
2010-10-25,18.26,18.29,18.055,18.17,116273.0
2010-10-26,18.09,18.29,18.09,18.14,121194.0
2010-10-27,18.165,18.165,17.995,17.995,115182.0
2010-10-28,18.04,18.255,18.04,18.16,74794.0
2010-10-29,18.165,18.525,18.07,18.445,258313.0
2010-11-01,18.51,18.535,18.25,18.47,182728.0
2010-11-02,18.55,18.575,18.08,18.14,76676.0
2010-11-03,18.165,18.345,18.025,18.14,113149.0
2010-11-04,18.29,18.475,18.15,18.29,105636.0
2010-11-05,18.185,18.375,18.185,18.315,118081.0
2010-11-08,18.39,18.47,18.3,18.315,88858.0
2010-11-09,18.46,18.58,18.275,18.375,119161.0
2010-11-10,18.375,18.465,18.075,18.335,91434.0
2010-11-11,17.965,18.34,17.965,18.18,98952.0
2010-11-12,18.09,18.215,17.91,17.95,104164.0
2010-11-15,17.935,18.17,17.655,17.975,190578.0
2010-11-16,17.975,18.09,17.65,18.09,231904.0
2010-11-17,18.055,18.055,17.695,17.83,241644.0
2010-11-18,17.95,18.05,17.76,17.835,152115.0
2010-11-19,17.835,18.11,17.66,17.95,228764.0
2010-11-22,17.975,18.015,17.735,17.91,104115.0
2010-11-23,17.91,18.015,17.695,17.875,166203.0
2010-11-24,18.015,18.015,17.695,17.935,236656.0
2010-11-25,18.015,18.255,17.76,18.235,115920.0
2010-11-26,18.105,18.335,18.025,18.265,144859.0
2010-11-29,18.28,18.35,17.965,18.295,284114.0
2010-11-30,18.205,18.425,18.14,18.25,316783.0
2010-12-01,18.35,18.435,18.105,18.285,363173.0
2010-12-02,18.365,18.465,18.155,18.22,245393.0
2010-12-03,18.22,18.45,18.165,18.405,616931.0
2010-12-06,18.485,18.5,18.295,18.5,264890.0
2010-12-07,18.465,18.505,18.405,18.455,235175.0
2010-12-08,18.495,18.55,18.405,18.425,195127.0
2010-12-09,18.58,18.58,18.44,18.455,152619.0
2010-12-10,18.41,18.59,18.41,18.465,253405.0
2010-12-13,18.435,18.56,18.435,18.475,290084.0
2010-12-14,18.49,18.67,18.405,18.57,220429.0
2010-12-15,18.475,18.73,18.465,18.525,193771.0
2010-12-16,18.59,18.61,18.345,18.375,258613.0
2010-12-17,18.395,18.6,18.355,18.41,437645.0
2010-12-20,18.41,18.535,18.345,18.4,225870.0
2010-12-21,18.49,18.61,18.405,18.525,187237.0
2010-12-22,18.525,18.755,18.435,18.755,157947.0
2010-12-23,18.785,18.945,18.65,18.765,152294.0
2010-12-24,18.675,18.87,18.675,18.76,39592.0
2010-12-29,18.72,18.865,18.68,18.725,49566.0
2010-12-30,18.675,18.845,18.61,18.67,61898.0
2010-12-31,18.6,18.815,18.6,18.795,48622.0
2011-01-04,18.81,18.97,18.465,18.76,148207.0
2011-01-05,18.595,18.595,18.32,18.445,175575.0
2011-01-06,18.445,18.76,18.445,18.685,152403.0
2011-01-07,18.68,18.805,18.61,18.69,102501.0
2011-01-10,18.735,18.79,18.565,18.7,439723.0
2011-01-11,18.795,18.81,18.715,18.735,195714.0
2011-01-12,18.735,18.79,18.67,18.725,186779.0
2011-01-13,18.77,18.77,18.56,18.7,142658.0
2011-01-14,18.605,18.745,18.56,18.595,159063.0
2011-01-17,18.59,18.685,18.485,18.685,39517.0
2011-01-18,18.665,18.665,18.505,18.64,228332.0
2011-01-19,18.49,18.64,18.485,18.53,172553.0
2011-01-20,18.55,18.59,18.44,18.47,140828.0
2011-01-21,18.455,18.72,18.38,18.4,116956.0
2011-01-24,18.38,18.51,18.32,18.51,86749.0
2011-01-25,18.51,18.745,18.465,18.565,209440.0
2011-01-26,18.585,18.745,18.49,18.54,137133.0
2011-01-27,18.57,18.705,18.485,18.59,132730.0
2011-01-28,18.575,18.685,18.465,18.605,130784.0
2011-01-31,18.605,18.715,18.35,18.38,174213.0
2011-02-01,18.47,18.535,18.35,18.47,83949.0
2011-02-02,18.41,18.51,18.365,18.435,155296.0
2011-02-03,18.47,18.525,18.305,18.305,272617.0
2011-02-04,18.275,18.395,18.25,18.365,281312.0
2011-02-07,18.42,18.52,18.38,18.46,171598.0
2011-02-08,18.42,18.66,18.42,18.66,91795.0
2011-02-09,18.64,18.855,18.63,18.63,96681.0
2011-02-10,18.72,18.88,18.64,18.745,156510.0
2011-02-11,18.68,19.005,18.68,18.845,105959.0
2011-02-14,18.99,19.34,18.99,19.18,230523.0
2011-02-15,19.39,19.53,19.265,19.395,132612.0
2011-02-16,19.46,19.86,19.395,19.445,340356.0
2011-02-17,19.355,19.785,19.35,19.78,263480.0
2011-02-18,19.78,20.025,19.655,19.92,480730.0
2011-02-22,19.92,20.11,19.725,19.735,388823.0
2011-02-23,19.735,20.055,19.675,19.81,486987.0
2011-02-24,19.755,20.135,19.755,19.975,433809.0
2011-02-25,20.07,20.32,19.92,20.115,329691.0
2011-02-28,20.085,20.755,20.085,20.41,510058.0
2011-03-01,20.475,20.645,20.395,20.495,311068.0
2011-03-02,20.45,20.62,20.27,20.54,313999.0
2011-03-03,20.54,20.755,20.345,20.715,405045.0
2011-03-04,20.75,20.88,20.585,20.685,332244.0
2011-03-07,20.755,20.895,20.445,20.575,251636.0
2011-03-08,20.605,20.735,20.545,20.655,321927.0
2011-03-09,20.56,20.56,20.56,20.56,0.0
2011-03-10,20.56,20.56,20.37,20.505,162454.0
2011-03-11,20.285,20.675,20.285,20.515,552533.0
2011-03-14,20.335,20.525,20.13,20.385,165891.0
2011-03-15,20.085,20.29,19.8,20.275,254652.0
2011-03-16,20.255,20.515,20.115,20.365,317608.0
2011-03-17,20.325,20.525,20.3,20.48,220421.0
2011-03-18,20.54,20.84,20.39,20.46,335966.0
2011-03-21,20.615,20.965,20.58,20.82,151257.0
2011-03-22,20.86,21.18,20.775,20.975,188031.0
2011-03-23,20.945,21.135,20.83,21.105,157122.0
2011-03-24,21.035,21.115,20.845,20.845,203296.0
2011-03-25,20.785,21.2,20.785,21.135,266422.0
2011-03-28,21.19,21.265,20.975,20.975,235218.0
2011-03-29,21.095,21.3,20.915,21.155,219446.0
2011-03-30,21.19,21.565,21.175,21.345,319758.0
2011-03-31,21.41,21.55,21.33,21.55,193552.0
2011-04-01,21.54,21.6,21.165,21.4,133532.0
2011-04-04,21.4,21.545,21.21,21.42,96251.0
2011-04-05,21.4,21.545,21.235,21.435,70624.0
2011-04-06,21.445,21.46,21.075,21.305,83093.0
2011-04-07,21.305,21.325,21.085,21.245,98966.0
2011-04-08,21.375,21.52,21.155,21.495,103072.0
2011-04-11,21.39,21.545,21.3,21.465,72358.0
2011-04-12,21.465,21.465,20.595,20.845,198386.0
2011-04-13,20.895,21.395,20.775,21.195,214394.0
2011-04-14,21.54,21.54,20.96,21.155,87712.0
2011-04-15,21.225,21.225,20.98,20.98,68979.0
2011-04-18,20.98,21.245,20.62,20.84,71986.0
2011-04-19,21.12,21.16,20.79,20.98,77012.0
2011-04-20,21.1,21.24,21.085,21.24,178613.0
2011-04-21,21.41,21.41,21.155,21.21,131029.0
2011-04-25,21.26,21.555,21.195,21.435,132765.0
2011-04-26,21.51,21.525,21.23,21.495,89826.0
2011-04-27,21.48,21.525,21.415,21.48,199875.0
2011-04-28,21.525,21.575,21.315,21.33,227370.0
2011-04-29,21.295,21.415,21.15,21.27,66055.0
2011-05-02,21.32,21.475,21.315,21.4,92214.0
2011-05-03,21.33,21.4,21.065,21.195,73683.0
2011-05-04,21.255,21.285,20.97,21.135,283143.0
2011-05-05,21.135,21.155,20.9,20.97,161724.0
2011-05-06,21.15,21.15,20.875,20.98,70369.0
2011-05-09,21.135,21.135,20.915,20.975,142994.0
2011-05-10,20.98,21.095,20.91,21.02,142016.0
2011-05-11,21.02,21.26,20.935,21.155,198455.0
2011-05-12,21.06,21.395,20.99,21.155,140403.0
2011-05-13,21.155,21.365,21.115,21.315,79872.0
2011-05-16,21.25,21.315,21.1,21.16,86232.0
2011-05-17,21.11,21.415,21.11,21.4,130937.0
2011-05-18,21.415,21.52,21.315,21.475,77987.0
2011-05-19,21.525,21.785,21.475,21.625,153323.0
2011-05-20,21.545,21.625,21.44,21.59,171819.0
2011-05-24,21.47,21.825,21.465,21.76,194760.0
2011-05-25,21.795,21.825,21.53,21.71,125824.0
2011-05-26,21.675,21.735,21.505,21.595,48121.0
2011-05-27,21.57,21.71,21.54,21.675,61706.0
2011-05-30,21.64,21.765,21.32,21.695,55830.0
2011-05-31,21.755,22.015,21.65,21.855,253617.0
2011-06-01,21.805,21.985,21.38,21.4,194283.0
2011-06-02,21.385,21.535,21.335,21.465,95379.0
2011-06-03,21.25,21.575,21.19,21.54,121970.0
2011-06-06,21.48,21.58,21.255,21.37,87250.0
2011-06-07,21.37,21.69,21.26,21.37,258524.0
2011-06-08,21.255,21.475,21.24,21.435,119320.0
2011-06-09,21.4,21.46,21.295,21.455,73648.0
2011-06-10,21.285,21.5,21.26,21.435,153482.0
2011-06-13,21.435,21.435,21.125,21.22,166491.0
2011-06-14,21.24,21.81,21.24,21.71,221378.0
2011-06-15,21.57,21.62,21.405,21.585,192664.0
2011-06-16,21.635,21.745,21.52,21.595,169805.0
2011-06-17,21.595,21.92,21.505,21.58,382380.0
2011-06-20,21.58,21.81,21.545,21.705,187787.0
2011-06-21,21.825,22.11,21.715,21.91,243730.0
2011-06-22,21.84,22.165,21.84,22.015,191304.0
2011-06-23,21.96,22.075,21.865,22.03,234367.0
2011-06-24,22.02,22.125,21.985,22.0,143287.0
2011-06-27,22.02,22.17,21.93,22.03,185132.0
2011-06-28,22.16,22.19,22.045,22.14,168910.0
2011-06-29,22.14,22.195,21.905,22.08,150287.0
2011-06-30,22.165,22.41,22.06,22.32,149614.0
2011-07-04,22.51,22.51,22.31,22.39,52182.0
2011-07-05,22.39,22.56,22.345,22.495,146750.0
2011-07-06,22.485,22.52,22.33,22.39,135130.0
2011-07-07,22.4,22.505,22.135,22.21,204727.0
2011-07-08,22.1,22.3,22.0,22.205,202100.0
2011-07-11,22.205,22.205,21.855,21.975,74593.0
2011-07-12,21.855,22.08,21.85,22.08,129820.0
2011-07-13,22.07,22.14,21.8,22.0,300045.0
2011-07-14,22.05,22.14,21.995,22.055,121983.0
2011-07-15,22.075,22.135,22.035,22.055,83274.0
2011-07-18,21.955,22.005,21.795,21.88,86337.0
2011-07-19,21.85,21.89,21.605,21.645,222801.0
2011-07-20,21.635,21.67,21.355,21.46,132806.0
2011-07-21,21.45,21.655,21.45,21.585,82183.0
2011-07-22,21.565,21.705,21.46,21.565,90209.0
2011-07-25,21.43,21.53,21.29,21.35,93462.0
2011-07-26,21.22,21.345,21.12,21.225,106367.0
2011-07-27,21.155,21.355,21.155,21.165,323756.0
2011-07-28,21.09,21.27,21.035,21.125,189391.0
2011-07-29,21.075,21.315,20.955,21.24,221193.0
2011-08-02,21.255,21.415,21.07,21.145,328832.0
2011-08-03,21.275,21.275,20.89,21.03,538712.0
2011-08-04,20.755,21.255,20.52,20.71,374384.0
2011-08-05,20.64,20.75,20.1,20.335,283933.0
2011-08-08,19.625,19.985,19.03,19.075,379960.0
2011-08-09,19.075,19.36,18.485,19.08,731351.0
2011-08-10,19.2,19.37,18.985,19.15,420939.0
2011-08-11,19.085,19.73,18.99,19.625,328862.0
2011-08-12,19.865,20.09,19.34,19.475,241964.0
2011-08-15,19.5,19.705,19.405,19.465,155507.0
2011-08-16,19.505,19.54,19.075,19.135,339364.0
2011-08-17,19.17,19.54,19.165,19.36,406074.0
2011-08-18,19.315,19.315,18.81,18.905,199561.0
2011-08-19,18.9,18.93,18.125,18.235,326077.0
2011-08-22,18.545,18.59,18.175,18.335,332467.0
2011-08-23,18.48,18.955,18.32,18.935,463675.0
2011-08-24,18.935,19.34,18.89,19.15,399519.0
2011-08-25,19.27,19.655,18.79,19.035,208278.0
2011-08-26,19.035,19.32,18.89,19.09,198655.0
2011-08-29,19.31,19.56,19.235,19.295,224716.0
2011-08-30,19.37,19.44,19.125,19.3,217152.0
2011-08-31,19.41,19.65,19.305,19.57,146123.0
2011-09-01,19.385,19.585,19.22,19.26,198009.0
2011-09-02,19.24,19.24,18.985,19.23,189424.0
2011-09-06,18.985,19.29,18.89,19.245,137187.0
2011-09-07,19.235,19.45,19.16,19.315,133818.0
2011-09-08,19.125,19.25,18.94,19.12,144584.0
2011-09-09,19.12,19.205,18.77,18.855,119313.0
2011-09-12,18.595,19.08,18.595,18.98,131132.0
2011-09-13,18.95,19.27,18.95,19.17,145633.0
2011-09-14,19.345,19.345,19.085,19.15,334110.0
2011-09-15,18.825,19.405,18.825,19.285,324117.0
2011-09-16,19.21,19.495,19.21,19.39,91726.0
2011-09-19,19.07,19.515,18.88,19.14,110835.0
2011-09-20,19.12,19.48,19.12,19.25,132727.0
2011-09-21,19.3,19.395,19.065,19.195,98488.0
2011-09-22,18.985,19.165,18.79,18.9,187427.0
2011-09-23,18.895,19.2,18.895,19.14,352047.0
2011-09-26,19.13,19.275,18.9,19.095,229953.0
2011-09-27,19.215,19.295,19.055,19.12,192954.0
2011-09-28,19.205,19.45,19.03,19.215,216019.0
2011-09-29,19.335,19.87,19.26,19.805,321462.0
2011-09-30,19.8,19.995,19.58,19.915,158312.0
2011-10-03,19.915,19.915,19.5,19.58,192181.0
2011-10-04,19.445,19.58,18.905,19.295,152457.0
2011-10-05,19.265,19.395,18.925,19.225,183534.0
2011-10-06,19.225,19.505,19.22,19.445,124852.0
2011-10-07,19.415,19.58,19.19,19.32,147358.0
2011-10-11,19.65,19.65,19.255,19.345,152554.0
2011-10-12,19.575,19.855,19.39,19.75,146972.0
2011-10-13,19.795,19.795,19.23,19.34,105844.0
2011-10-14,19.39,19.55,19.215,19.315,171476.0
2011-10-17,19.245,19.4,18.82,18.97,156169.0
2011-10-18,18.845,19.005,18.735,18.95,215033.0
2011-10-19,18.86,19.03,18.775,18.79,222325.0
2011-10-20,18.76,18.985,18.76,18.875,78153.0
2011-10-21,19.05,19.16,18.84,18.96,181196.0
2011-10-24,18.92,19.14,18.845,18.97,122785.0
2011-10-25,19.16,19.16,18.935,19.0,141409.0
2011-10-26,18.99,19.1,18.915,19.0,76642.0
2011-10-27,19.14,19.435,19.14,19.285,298674.0
2011-10-28,19.225,19.36,19.16,19.33,422619.0
2011-10-31,19.16,19.355,19.025,19.24,193249.0
2011-11-01,19.0,19.275,18.845,19.18,299395.0
2011-11-02,19.21,19.36,19.03,19.21,111045.0
2011-11-03,19.225,19.45,19.135,19.43,171134.0
2011-11-04,19.43,19.43,19.03,19.2,1249309.0
2011-11-07,19.255,19.305,19.16,19.27,83165.0
2011-11-08,19.27,19.455,19.2,19.315,128165.0
2011-11-09,19.285,19.345,19.045,19.18,81155.0
2011-11-10,19.16,19.32,18.955,19.13,174562.0
2011-11-11,19.445,19.445,19.0,19.115,268524.0
2011-11-14,19.21,19.315,19.075,19.075,74628.0
2011-11-15,19.08,19.165,18.96,19.09,99553.0
2011-11-16,19.09,19.11,18.845,18.915,213205.0
2011-11-17,18.92,19.215,18.805,18.89,213329.0
2011-11-18,19.075,19.2,18.89,18.935,529559.0
2011-11-21,18.82,18.905,18.69,18.82,98003.0
2011-11-22,18.845,19.05,18.76,18.985,114950.0
2011-11-23,18.985,18.985,18.725,18.78,133524.0
2011-11-24,18.695,18.935,18.575,18.73,184875.0
2011-11-25,18.73,18.97,18.575,18.77,156207.0
2011-11-28,19.08,19.085,18.64,18.65,195875.0
2011-11-29,18.675,19.2,18.575,19.045,192068.0
2011-11-30,19.075,19.365,18.945,19.365,212983.0
2011-12-01,19.395,19.88,19.285,19.585,183300.0
2011-12-02,19.62,19.875,19.525,19.795,123670.0
2011-12-05,19.895,19.945,19.775,19.895,173982.0
2011-12-06,19.895,20.075,19.515,19.685,372753.0
2011-12-07,19.625,20.475,19.6,20.305,386644.0
2011-12-08,20.3,20.3,19.97,20.11,217906.0
2011-12-09,20.045,20.21,20.04,20.12,219835.0
2011-12-12,20.12,20.12,19.725,19.85,195013.0
2011-12-13,19.93,19.93,19.515,19.68,181127.0
2011-12-14,19.67,19.865,19.555,19.67,232687.0
2011-12-15,19.695,19.875,19.62,19.855,278467.0
2011-12-16,19.79,20.04,19.605,19.85,186107.0
2011-12-19,19.91,19.985,19.78,19.92,286109.0
2011-12-20,19.935,20.09,19.92,19.925,159135.0
2011-12-21,19.865,20.105,19.775,20.08,136677.0
2011-12-22,20.075,20.235,20.005,20.21,115201.0
2011-12-23,20.205,20.285,20.05,20.285,173379.0
2011-12-28,20.45,20.475,19.7,19.86,138412.0
2011-12-29,19.86,19.96,19.675,19.955,101783.0
2011-12-30,19.98,20.055,19.86,20.01,55931.0
2012-01-03,20.135,20.22,19.91,20.165,112651.0
2012-01-04,20.205,20.205,19.97,20.06,82903.0
2012-01-05,19.945,20.25,19.85,20.23,104038.0
2012-01-06,20.235,20.365,20.085,20.195,72614.0
2012-01-09,20.14,20.225,19.855,20.12,149558.0
2012-01-10,20.07,20.29,19.91,19.93,99803.0
2012-01-11,19.93,20.145,19.91,20.05,189827.0
2012-01-12,20.145,20.145,19.97,20.07,76702.0
2012-01-13,20.13,20.13,19.91,20.0,115427.0
2012-01-16,20.045,20.155,19.91,20.125,38221.0
2012-01-17,20.015,20.195,19.98,20.045,156416.0
2012-01-18,20.045,20.255,19.975,20.055,187152.0
2012-01-19,20.035,20.24,19.97,20.195,204455.0
2012-01-20,20.245,20.42,20.19,20.3,104629.0
2012-01-23,20.36,20.38,20.24,20.315,104784.0
2012-01-24,20.315,20.345,20.165,20.195,58861.0
2012-01-25,20.135,20.335,20.08,20.28,136078.0
2012-01-26,20.335,20.525,20.28,20.39,116422.0
2012-01-27,20.39,20.495,20.255,20.265,69136.0
2012-01-30,20.145,20.575,20.1,20.365,97516.0
2012-01-31,20.38,20.405,20.23,20.27,392651.0
2012-02-01,20.27,20.42,20.1,20.33,187383.0
2012-02-02,20.34,20.4,20.24,20.4,108261.0
2012-02-03,20.4,20.49,20.28,20.37,102191.0
2012-02-06,20.36,20.455,20.17,20.28,95162.0
2012-02-07,20.48,20.64,20.36,20.475,170872.0
2012-02-08,20.405,20.67,20.4,20.565,105628.0
2012-02-09,20.43,20.955,20.43,20.925,208866.0
2012-02-10,20.81,20.93,20.52,20.885,77491.0
2012-02-13,20.895,20.92,20.565,20.675,256374.0
2012-02-14,20.675,20.675,20.38,20.535,104180.0
2012-02-15,20.515,20.715,20.315,20.65,220152.0
2012-02-16,20.585,20.78,20.45,20.585,175514.0
2012-02-17,20.485,20.765,20.48,20.65,109286.0
2012-02-21,20.535,20.95,20.52,20.81,122420.0
2012-02-22,20.715,20.81,20.48,20.49,88641.0
2012-02-23,20.45,20.56,20.43,20.455,103361.0
2012-02-24,20.58,20.585,20.385,20.425,107449.0
2012-02-27,20.425,20.905,20.385,20.67,128021.0
2012-02-28,20.63,20.95,20.605,20.94,114819.0
2012-02-29,20.94,20.965,20.565,20.67,238722.0
2012-03-01,20.5,20.73,20.28,20.415,425556.0
2012-03-02,20.365,20.445,20.3,20.415,325719.0
2012-03-05,20.475,20.68,20.335,20.505,130369.0
2012-03-06,20.365,20.44,20.185,20.275,181387.0
2012-03-07,20.29,20.67,20.23,20.62,158406.0
2012-03-08,20.805,20.85,20.525,20.65,124656.0
2012-03-09,20.73,20.87,20.43,20.745,155570.0
2012-03-12,20.8,20.85,20.61,20.72,144167.0
2012-03-13,20.69,20.925,20.665,20.85,169264.0
2012-03-14,20.81,20.98,20.675,20.79,251450.0
2012-03-15,20.9,21.015,20.7,20.925,194404.0
2012-03-16,20.865,21.205,20.865,21.0,324577.0
2012-03-19,20.77,21.125,20.68,21.05,215476.0
2012-03-20,21.035,21.04,20.715,20.9,211053.0
2012-03-21,20.955,21.215,20.75,21.07,202435.0
2012-03-22,20.91,21.24,20.83,21.03,216633.0
2012-03-23,21.08,21.275,21.04,21.275,168077.0
2012-03-26,21.285,21.87,21.15,21.725,285459.0
2012-03-27,21.62,21.88,21.22,21.37,328571.0
2012-03-28,21.28,21.54,21.27,21.35,210174.0
2012-03-29,21.35,21.485,21.225,21.385,2066878.0
2012-03-30,21.39,21.47,21.185,21.26,135249.0
2012-04-02,21.32,21.47,21.225,21.375,91371.0
2012-04-03,21.455,21.48,21.31,21.315,127683.0
2012-04-04,21.31,21.475,21.255,21.37,104477.0
2012-04-05,21.295,21.325,21.075,21.255,137502.0
2012-04-09,21.255,21.39,21.1,21.33,71585.0
2012-04-10,21.19,21.31,20.92,20.93,179724.0
2012-04-11,20.905,21.255,20.905,21.165,159092.0
2012-04-12,21.07,21.32,21.07,21.245,131838.0
2012-04-13,21.125,21.23,20.85,20.88,296971.0
2012-04-16,20.895,21.065,20.895,20.965,118403.0
2012-04-17,20.965,21.205,20.965,21.115,438416.0
2012-04-18,21.05,21.4,21.05,21.28,139275.0
2012-04-19,21.34,21.39,21.1,21.245,115202.0
2012-04-20,21.055,21.3,21.055,21.075,103018.0
2012-04-23,20.39,20.9,20.39,20.885,165642.0
2012-04-24,20.79,21.295,20.79,21.115,135778.0
2012-04-25,21.22,21.41,21.04,21.12,141039.0
2012-04-26,21.205,21.255,21.045,21.185,105096.0
2012-04-27,21.15,21.405,21.14,21.185,172735.0
2012-04-30,21.21,21.225,20.965,21.21,117014.0
2012-05-01,21.165,21.23,20.835,21.045,171126.0
2012-05-02,21.045,21.09,20.865,20.895,108747.0
2012-05-03,20.905,21.265,20.885,21.05,121730.0
2012-05-04,20.88,21.05,20.525,20.685,191660.0
2012-05-07,20.53,20.625,19.91,20.075,179167.0
2012-05-08,19.915,20.16,19.475,20.13,305730.0
2012-05-09,20.13,20.23,19.84,20.125,120955.0
2012-05-10,20.18,20.18,19.91,19.98,75170.0
2012-05-11,19.975,20.025,19.75,19.955,90832.0
2012-05-14,19.89,20.06,19.69,19.695,67596.0
2012-05-15,19.685,19.765,19.4,19.495,94983.0
2012-05-16,19.45,19.49,18.995,19.175,434205.0
2012-05-17,19.055,19.25,18.805,19.02,159809.0
2012-05-18,18.905,19.095,18.435,18.51,465014.0
2012-05-22,18.35,18.495,17.995,18.12,485947.0
2012-05-23,17.715,18.365,17.715,18.26,381905.0
2012-05-24,18.26,18.405,18.26,18.325,190133.0
2012-05-25,18.32,18.47,18.215,18.35,171156.0
2012-05-28,18.485,18.485,18.26,18.385,70471.0
2012-05-29,18.34,18.49,18.31,18.395,168572.0
2012-05-30,18.265,18.385,18.24,18.31,200626.0
2012-05-31,18.24,18.395,18.07,18.19,379238.0
2012-06-01,18.015,18.36,17.635,18.16,607353.0
2012-06-04,18.225,18.24,17.765,18.02,217329.0
2012-06-05,18.03,18.18,17.95,18.035,168088.0
2012-06-06,17.98,18.46,17.98,18.275,313915.0
2012-06-07,18.305,18.495,18.305,18.33,143275.0
2012-06-08,18.33,18.455,18.125,18.125,181540.0
2012-06-11,18.13,18.14,17.8,17.865,227358.0
2012-06-12,17.85,17.895,17.76,17.86,235737.0
2012-06-13,17.745,17.985,17.745,17.925,294558.0
2012-06-14,17.96,18.0,17.755,17.855,343374.0
2012-06-15,17.73,18.325,17.73,18.29,520435.0
2012-06-18,18.235,18.235,17.73,17.835,279564.0
2012-06-19,17.91,18.325,17.805,18.03,286305.0
2012-06-20,17.965,18.065,17.745,18.045,252377.0
2012-06-21,18.045,18.44,18.045,18.18,270991.0
2012-06-22,18.225,18.26,17.825,18.08,265081.0
2012-06-25,18.08,18.08,17.79,17.805,118583.0
2012-06-26,17.825,18.3,17.82,18.08,202142.0
2012-06-27,18.105,18.6,18.095,18.515,229889.0
2012-06-28,18.445,18.51,18.25,18.35,115223.0
2012-06-29,18.44,18.59,18.33,18.575,147119.0
2012-07-03,18.705,18.77,18.475,18.605,109489.0
2012-07-04,18.56,18.675,18.4,18.41,51689.0
2012-07-05,18.49,18.56,18.365,18.45,159687.0
2012-07-06,18.395,18.64,18.31,18.495,124966.0
2012-07-09,18.555,18.65,18.49,18.505,128930.0
2012-07-10,18.65,18.655,18.365,18.43,272316.0
2012-07-11,18.38,18.49,18.235,18.26,185864.0
2012-07-12,18.145,18.235,18.025,18.13,110173.0
2012-07-13,18.06,18.18,17.965,18.11,219425.0
2012-07-16,18.055,18.25,17.965,18.12,210678.0
2012-07-17,18.055,18.265,18.055,18.12,73173.0
2012-07-18,18.065,18.27,18.065,18.12,172752.0
2012-07-19,18.095,18.38,18.095,18.315,99110.0
2012-07-20,18.315,18.375,18.015,18.325,145177.0
2012-07-23,18.31,18.31,17.875,17.91,119462.0
2012-07-24,17.87,17.96,17.71,17.87,127216.0
2012-07-25,17.95,18.275,17.885,18.225,336305.0
2012-07-26,18.155,18.26,17.965,18.12,125781.0
2012-07-27,18.14,18.24,18.075,18.225,133014.0
2012-07-30,18.275,18.275,18.095,18.135,95782.0
2012-07-31,18.025,18.265,18.025,18.23,166796.0
2012-08-01,18.235,18.235,17.835,17.87,249048.0
2012-08-02,17.815,17.815,17.195,17.345,452110.0
2012-08-03,17.44,17.665,17.38,17.41,279113.0
2012-08-07,17.485,17.535,17.265,17.375,129961.0
2012-08-08,17.36,17.5,17.1,17.205,301782.0
2012-08-09,17.205,17.32,17.08,17.225,122982.0
2012-08-10,17.23,17.29,17.125,17.215,400450.0
2012-08-13,17.215,17.235,17.12,17.23,297271.0
2012-08-14,17.275,17.29,17.165,17.205,375037.0
2012-08-15,17.155,17.375,17.145,17.22,2499873.0
2012-08-16,17.26,17.3,17.2,17.26,336644.0
2012-08-17,17.235,17.445,17.185,17.285,242397.0
2012-08-20,17.325,17.715,17.265,17.63,1360777.0
2012-08-21,17.63,17.815,17.56,17.675,156318.0
2012-08-22,17.63,17.815,17.51,17.63,146742.0
2012-08-23,17.625,17.795,17.59,17.745,158661.0
2012-08-24,17.75,17.89,17.725,17.795,267073.0
2012-08-27,17.78,17.935,17.755,17.935,120438.0
2012-08-28,17.865,18.06,17.86,17.94,149268.0
2012-08-29,17.89,17.91,17.7,17.79,372337.0
2012-08-30,17.855,17.905,17.745,17.815,300777.0
2012-08-31,17.8,17.85,17.525,17.59,302103.0
2012-09-04,17.51,17.83,17.51,17.745,152347.0
2012-09-05,17.805,17.805,17.58,17.77,104167.0
2012-09-06,17.83,18.085,17.75,18.07,170399.0
2012-09-07,18.11,18.215,18.015,18.145,407123.0
2012-09-10,18.195,18.205,17.965,17.97,134105.0
2012-09-11,17.975,18.175,17.975,18.07,210704.0
2012-09-12,18.07,18.135,17.96,18.05,166225.0
2012-09-13,18.05,18.2,18.0,18.2,181932.0
2012-09-14,18.29,18.435,18.27,18.43,645598.0
2012-09-17,18.475,18.61,18.375,18.515,276072.0
2012-09-18,18.485,18.56,18.225,18.25,238222.0
2012-09-19,18.25,18.345,18.155,18.225,207115.0
2012-09-20,18.13,18.22,18.055,18.095,296347.0
2012-09-21,18.18,18.285,18.11,18.12,256733.0
2012-09-24,18.115,18.23,18.11,18.155,171885.0
2012-09-25,18.255,18.255,17.92,17.98,173195.0
2012-09-26,18.025,18.055,17.705,18.02,272778.0
2012-09-27,17.97,18.06,17.915,17.95,215471.0
2012-09-28,17.94,18.15,17.87,18.06,275978.0
2012-10-01,18.17,18.2,17.86,17.895,345705.0
2012-10-02,17.88,18.055,17.88,17.915,255650.0
2012-10-03,17.985,18.015,17.905,17.96,207692.0
2012-10-04,17.91,18.02,17.91,17.975,189658.0
2012-10-05,18.05,18.055,17.935,17.985,231660.0
2012-10-09,18.0,18.02,17.71,17.895,152288.0
2012-10-10,17.815,17.895,17.615,17.62,162980.0
2012-10-11,17.69,18.02,17.62,17.93,451760.0
2012-10-12,17.88,18.115,17.825,18.02,213737.0
2012-10-15,17.98,18.1,17.975,18.045,134383.0
2012-10-16,18.06,18.225,17.99,18.145,155609.0
2012-10-17,18.05,18.15,17.995,18.08,112171.0
2012-10-18,17.995,18.215,17.995,18.045,181937.0
2012-10-19,17.995,18.25,17.995,18.03,137340.0
2012-10-22,18.055,18.24,18.01,18.185,104302.0
2012-10-23,18.04,18.19,18.0,18.125,125607.0
2012-10-24,18.2,18.295,18.01,18.055,179001.0
2012-10-25,18.065,18.21,18.025,18.155,83748.0
2012-10-26,18.095,18.295,18.055,18.22,100081.0
2012-10-29,18.04,18.35,18.02,18.135,64571.0
2012-10-30,18.145,18.415,18.125,18.415,79001.0
2012-10-31,18.36,18.68,18.355,18.645,237192.0
2012-11-01,18.695,18.93,18.53,18.795,272404.0
2012-11-02,18.865,18.99,18.75,18.79,158007.0
2012-11-05,18.735,18.915,18.725,18.745,119147.0
2012-11-06,18.77,18.88,18.585,18.625,152242.0
2012-11-07,18.535,18.695,18.475,18.505,132717.0
2012-11-08,18.505,18.63,18.3,18.515,105832.0
2012-11-09,18.375,18.8,18.375,18.51,280475.0
2012-11-12,18.485,18.73,18.435,18.64,104368.0
2012-11-13,18.645,18.645,18.49,18.56,126619.0
2012-11-14,18.52,18.63,18.305,18.47,191231.0
2012-11-15,18.475,18.495,18.285,18.335,279995.0
2012-11-16,18.375,18.81,18.355,18.63,234116.0
2012-11-19,18.805,18.98,18.665,18.98,238158.0
2012-11-20,18.96,18.96,18.61,18.69,234067.0
2012-11-21,18.515,18.7,18.505,18.69,174569.0
2012-11-22,18.77,18.88,18.635,18.855,121814.0
2012-11-23,18.91,19.285,18.79,19.285,86477.0
2012-11-26,19.015,19.1,18.68,18.73,158590.0
2012-11-27,18.695,18.885,18.625,18.775,230398.0
2012-11-28,18.59,18.89,18.59,18.84,137418.0
2012-11-29,18.85,18.89,18.755,18.8,133820.0
2012-11-30,18.845,19.11,18.755,19.1,215318.0
2012-12-03,19.09,19.16,18.77,18.815,182683.0
2012-12-04,18.695,18.825,18.695,18.745,137135.0
2012-12-05,18.775,18.86,18.595,18.76,158297.0
2012-12-06,18.87,18.98,18.695,18.835,135932.0
2012-12-07,18.77,18.905,18.77,18.905,207740.0
2012-12-10,18.915,19.28,18.865,19.28,302301.0
2012-12-11,19.095,19.33,19.01,19.3,193142.0
2012-12-12,19.24,19.56,19.235,19.505,134282.0
2012-12-13,19.3,19.515,19.3,19.43,134435.0
2012-12-14,19.505,19.57,19.325,19.42,228139.0
2012-12-17,19.32,19.395,19.12,19.145,220497.0
2012-12-18,19.185,19.42,19.125,19.385,237679.0
2012-12-19,19.26,19.765,19.26,19.765,211152.0
2012-12-20,19.75,20.185,19.645,20.175,262523.0
2012-12-21,19.91,20.11,19.76,19.88,315561.0
2012-12-24,19.715,19.99,19.715,19.79,69598.0
2012-12-27,19.71,19.84,19.585,19.61,105804.0
2012-12-28,19.545,19.89,19.545,19.615,161115.0
2012-12-31,19.62,19.905,19.575,19.825,55579.0
2013-01-02,20.005,20.19,19.73,20.08,164271.0
2013-01-03,20.015,20.1,19.88,20.085,121263.0
2013-01-04,19.905,20.2,19.905,20.1,105979.0
2013-01-07,20.1,20.1,19.88,19.88,121342.0
2013-01-08,19.92,20.09,19.855,19.875,165341.0
2013-01-09,19.895,20.015,19.805,19.97,370169.0
2013-01-10,20.06,20.06,19.885,19.97,154690.0
2013-01-11,19.905,20.005,19.85,19.96,188562.0
2013-01-14,19.99,20.005,19.89,19.92,169142.0
2013-01-15,19.83,19.99,19.83,19.95,160657.0
2013-01-16,19.825,20.01,19.825,19.995,148249.0
2013-01-17,19.995,20.22,19.97,20.22,170929.0
2013-01-18,20.255,20.48,20.195,20.41,180171.0
2013-01-21,20.495,20.505,20.26,20.505,58300.0
2013-01-22,20.495,20.705,20.49,20.635,315055.0
2013-01-23,20.555,20.655,20.46,20.59,181690.0
2013-01-24,20.5,20.765,20.5,20.685,131215.0
2013-01-25,20.645,20.755,20.545,20.635,167336.0
2013-01-28,20.605,20.71,20.5,20.6,122156.0
2013-01-29,20.53,20.91,20.53,20.825,135108.0
2013-01-30,20.83,20.935,20.63,20.665,148125.0
2013-01-31,20.68,20.755,20.39,20.73,172791.0
2013-02-01,20.66,21.19,20.66,21.16,749471.0
2013-02-04,20.82,21.16,20.605,20.635,445966.0
2013-02-05,20.59,20.825,20.245,20.305,300118.0
2013-02-06,20.35,20.64,20.305,20.5,500432.0
2013-02-07,20.45,20.625,20.405,20.46,169280.0
2013-02-08,20.545,20.615,20.3,20.54,265753.0
2013-02-11,20.68,21.02,20.56,20.815,304349.0
2013-02-12,20.795,21.39,20.745,21.305,366711.0
2013-02-13,21.22,21.295,20.875,21.06,230264.0
2013-02-14,20.91,21.245,20.91,21.19,130669.0
2013-02-15,21.12,21.275,21.05,21.17,138666.0
2013-02-19,21.14,21.65,21.09,21.6,561750.0
2013-02-20,21.545,21.78,21.06,21.24,253962.0
2013-02-21,21.25,21.535,21.155,21.29,248507.0
2013-02-22,21.33,21.82,21.265,21.655,215750.0
2013-02-25,21.82,21.85,21.315,21.445,852475.0
2013-02-26,21.495,21.63,21.11,21.23,234733.0
2013-02-27,21.22,21.8,21.215,21.725,322173.0
2013-02-28,21.725,21.875,21.48,21.725,357064.0
2013-03-01,21.615,21.73,21.365,21.63,137722.0
2013-03-04,21.525,21.675,21.47,21.565,131762.0
2013-03-05,21.655,22.035,21.565,21.735,278368.0
2013-03-06,21.735,21.87,21.62,21.765,151944.0
2013-03-07,21.89,22.005,21.645,21.835,303703.0
2013-03-08,21.77,21.84,21.505,21.67,174117.0
2013-03-11,21.67,21.85,21.445,21.69,152910.0
2013-03-12,21.685,21.85,21.59,21.79,113132.0
2013-03-13,21.69,21.84,21.445,21.725,402733.0
2013-03-14,21.575,21.88,21.57,21.825,252346.0
2013-03-15,21.74,21.92,21.55,21.835,361092.0
2013-03-18,21.75,21.895,21.64,21.75,163620.0
2013-03-19,21.75,21.855,21.68,21.725,120878.0
2013-03-20,21.735,21.89,21.675,21.83,188655.0
2013-03-21,21.725,21.78,21.54,21.73,175673.0
2013-03-22,21.79,22.04,21.725,21.925,174626.0
2013-03-25,21.85,22.07,21.74,21.87,139790.0
2013-03-26,21.86,22.06,21.755,22.0,160850.0
2013-03-27,21.87,22.015,21.78,21.96,120988.0
2013-03-28,21.775,22.13,21.775,22.07,181980.0
2013-04-01,22.065,22.135,21.825,21.84,132414.0
2013-04-02,21.755,22.015,21.7,21.935,736664.0
2013-04-03,21.845,21.955,21.47,21.505,247090.0
2013-04-04,21.465,21.485,21.08,21.235,201953.0
2013-04-05,20.98,21.375,20.975,21.305,162031.0
2013-04-08,21.225,21.47,21.225,21.395,194185.0
2013-04-09,21.385,21.75,21.35,21.415,193104.0
2013-04-10,21.425,21.59,21.22,21.255,278858.0
2013-04-11,21.33,21.575,21.25,21.505,119751.0
2013-04-12,21.515,21.73,21.33,21.695,138467.0
2013-04-15,21.575,21.65,21.08,21.11,150111.0
2013-04-16,21.02,21.435,21.01,21.31,91208.0
2013-04-17,21.235,21.285,20.73,20.89,132199.0
2013-04-18,21.12,21.16,20.895,21.0,65265.0
2013-04-19,20.985,21.195,20.985,21.095,65583.0
2013-04-22,21.055,21.25,21.055,21.145,85465.0
2013-04-23,21.24,21.635,21.165,21.385,146350.0
2013-04-24,21.305,21.445,21.27,21.31,91743.0
2013-04-25,21.24,21.43,21.235,21.37,218654.0
2013-04-26,21.39,21.55,21.305,21.42,93026.0
2013-04-29,21.45,21.65,21.34,21.55,125755.0
2013-04-30,21.515,21.77,21.48,21.645,247364.0
2013-05-01,21.635,21.905,21.59,21.745,197011.0
2013-05-02,21.755,21.89,21.505,21.855,134831.0
2013-05-03,21.895,22.345,21.82,22.28,157175.0
2013-05-06,22.355,22.795,22.285,22.76,247180.0
2013-05-07,22.78,23.0,22.685,22.74,185365.0
2013-05-08,22.67,22.905,22.59,22.82,117843.0
2013-05-09,22.81,22.995,22.525,22.78,126282.0
2013-05-10,22.7,22.895,22.69,22.725,151759.0
2013-05-13,22.795,22.835,22.61,22.655,88344.0
2013-05-14,22.71,22.945,22.665,22.885,142200.0
2013-05-15,22.615,22.975,22.615,22.93,146178.0
2013-05-16,22.825,22.975,22.72,22.875,106954.0
2013-05-17,22.9,23.31,22.72,23.28,491286.0
2013-05-21,23.215,23.875,23.215,23.785,428740.0
2013-05-22,23.655,23.785,23.095,23.185,210181.0
2013-05-23,23.13,23.26,22.785,23.22,88414.0
2013-05-24,23.145,23.29,22.825,23.23,161046.0
2013-05-27,22.885,23.29,22.885,23.0,31146.0
2013-05-28,23.07,23.275,22.915,23.095,134025.0
2013-05-29,23.035,23.385,22.925,23.205,109223.0
2013-05-30,23.205,23.535,23.15,23.435,88120.0
2013-05-31,23.43,23.555,23.39,23.435,186096.0
2013-06-03,23.41,23.555,23.325,23.455,88859.0
2013-06-04,23.485,23.625,23.36,23.495,77325.0
2013-06-05,23.395,23.52,22.96,23.14,233462.0
2013-06-06,23.135,23.14,22.46,22.64,246375.0
2013-06-07,22.615,22.775,22.39,22.57,268730.0
2013-06-10,22.57,22.66,22.465,22.645,177001.0
2013-06-11,22.375,22.58,22.31,22.365,241952.0
2013-06-12,22.37,22.475,21.855,21.935,236179.0
2013-06-13,21.775,21.97,21.465,21.49,326431.0
2013-06-14,21.505,21.725,21.505,21.645,173944.0
2013-06-17,21.795,22.255,21.685,22.09,218005.0
2013-06-18,22.25,22.745,22.085,22.3,363985.0
2013-06-19,22.355,22.37,21.545,21.81,527509.0
2013-06-20,21.7,21.81,21.61,21.705,213038.0
2013-06-21,21.945,21.945,21.24,21.29,233340.0
2013-06-24,21.33,21.8,21.06,21.38,173597.0
2013-06-25,21.55,21.795,21.285,21.74,143593.0
2013-06-26,21.865,22.155,21.83,22.01,138107.0
2013-06-27,22.145,22.2,21.98,21.985,101937.0
2013-06-28,21.92,22.005,21.575,22.005,166844.0
2013-07-02,22.02,22.295,22.015,22.28,134549.0
2013-07-03,22.205,22.345,21.9,22.09,93730.0
2013-07-04,22.275,22.595,22.015,22.295,93796.0
2013-07-05,22.315,22.55,22.31,22.475,116070.0
2013-07-08,22.55,22.79,22.465,22.475,189390.0
2013-07-09,22.55,22.695,22.455,22.55,157405.0
2013-07-10,22.36,22.57,22.36,22.52,82513.0
2013-07-11,22.745,22.81,22.525,22.755,188834.0
2013-07-12,22.71,22.875,22.555,22.675,112330.0
2013-07-15,22.65,22.905,22.57,22.83,162242.0
2013-07-16,22.79,22.9,22.485,22.8,159165.0
2013-07-17,22.8,22.93,22.625,22.86,160509.0
2013-07-18,22.82,23.165,22.805,22.875,204734.0
2013-07-19,22.935,23.105,22.785,23.09,109819.0
2013-07-22,23.045,23.72,22.995,23.655,280511.0
2013-07-23,23.67,23.785,23.54,23.725,200214.0
2013-07-24,23.725,23.79,23.54,23.77,115657.0
2013-07-25,23.7,23.88,23.645,23.73,229254.0
2013-07-26,23.645,23.685,23.51,23.64,87225.0
2013-07-29,23.645,23.835,23.565,23.82,157223.0
2013-07-30,23.775,24.125,23.72,23.85,252118.0
2013-07-31,23.96,23.96,23.7,23.82,303835.0
2013-08-01,23.915,24.05,23.72,23.9,166405.0
2013-08-02,23.955,24.01,23.63,23.865,193193.0
2013-08-06,23.64,23.865,23.205,23.415,224029.0
2013-08-07,23.4,23.84,23.4,23.815,210095.0
2013-08-08,23.74,24.12,23.74,24.095,264873.0
2013-08-09,24.08,24.085,23.55,23.6,230515.0
2013-08-12,23.505,23.83,23.475,23.7,175312.0
2013-08-13,23.785,23.88,23.635,23.86,250623.0
2013-08-14,23.89,23.99,23.69,23.96,144331.0
2013-08-15,23.76,23.96,23.44,23.565,155133.0
2013-08-16,23.565,23.765,23.54,23.575,168017.0
2013-08-19,23.55,23.67,23.17,23.255,101754.0
2013-08-20,23.29,23.49,23.095,23.425,94328.0
2013-08-21,23.35,23.4,23.08,23.185,84370.0
2013-08-22,23.22,23.58,22.985,23.42,127321.0
2013-08-23,23.5,23.56,23.34,23.425,58696.0
2013-08-26,23.43,23.64,23.315,23.325,92751.0
2013-08-27,23.28,23.28,22.85,22.915,96099.0
2013-08-28,22.89,22.925,22.645,22.73,109934.0
2013-08-29,22.615,23.29,22.615,23.11,82906.0
2013-08-30,23.02,23.22,23.02,23.065,71767.0
2013-09-03,23.21,23.315,23.05,23.185,84157.0
2013-09-04,22.995,23.34,22.97,23.3,60785.0
2013-09-05,23.335,23.885,23.275,23.83,149583.0
2013-09-06,23.7,23.915,23.7,23.875,136520.0
2013-09-09,23.94,24.09,23.865,24.02,211243.0
2013-09-10,24.13,24.13,23.915,24.06,114341.0
2013-09-11,23.965,24.045,23.84,23.945,122299.0
2013-09-12,23.885,24.25,23.805,24.115,152373.0
2013-09-13,24.16,24.16,23.845,23.92,137249.0
2013-09-16,24.01,24.145,23.875,24.075,116616.0
2013-09-17,24.055,24.125,23.915,23.96,131761.0
2013-09-18,23.915,24.155,23.915,24.12,86133.0
2013-09-19,24.105,24.115,23.965,24.04,183281.0
2013-09-20,23.73,24.135,23.73,24.115,124967.0
2013-09-23,24.065,24.105,23.9,24.055,189121.0
2013-09-24,24.015,24.115,23.875,23.895,136334.0
2013-09-25,23.85,24.095,23.85,24.05,177813.0
2013-09-26,24.06,24.26,23.945,23.96,126505.0
2013-09-27,23.83,23.965,23.73,23.925,86775.0
2013-09-30,23.83,23.905,23.67,23.715,85302.0
2013-10-01,23.78,23.93,23.715,23.845,105704.0
2013-10-02,23.845,23.845,23.59,23.69,68376.0
2013-10-03,23.685,23.74,23.41,23.675,103992.0
2013-10-04,23.645,23.85,23.605,23.69,85158.0
2013-10-07,23.665,23.72,23.525,23.575,62982.0
2013-10-08,23.47,23.93,23.385,23.515,95171.0
2013-10-09,23.49,23.6,23.355,23.545,92626.0
2013-10-10,23.67,24.16,23.62,24.16,134171.0
2013-10-11,24.13,24.22,23.925,24.05,64398.0
2013-10-15,24.22,24.235,23.925,24.18,112988.0
2013-10-16,24.295,24.37,24.15,24.29,121052.0
2013-10-17,24.285,24.375,24.22,24.255,143032.0
2013-10-18,24.345,24.345,24.155,24.155,153744.0
2013-10-21,24.105,24.365,24.105,24.285,145020.0
2013-10-22,24.29,24.5,24.275,24.48,200702.0
2013-10-23,24.49,24.545,24.3,24.375,145869.0
2013-10-24,24.38,24.465,24.375,24.395,75130.0
2013-10-25,24.375,24.42,24.11,24.36,101635.0
2013-10-28,24.35,24.405,24.145,24.185,118011.0
2013-10-29,24.205,24.49,24.16,24.49,174001.0
2013-10-30,24.55,24.67,24.39,24.67,143076.0
2013-10-31,24.555,24.915,24.555,24.79,174344.0
2013-11-01,24.75,24.845,24.41,24.59,158490.0
2013-11-04,24.67,24.755,24.47,24.585,60367.0
2013-11-05,24.515,24.675,24.4,24.675,81521.0
2013-11-06,24.67,24.81,24.47,24.745,70969.0
2013-11-07,24.69,24.825,24.585,24.755,158217.0
2013-11-08,24.695,25.485,24.695,25.35,171166.0
2013-11-11,25.395,26.89,25.395,26.755,408737.0
2013-11-12,26.73,26.945,26.66,26.855,250769.0
2013-11-13,26.765,26.905,26.33,26.89,275963.0
2013-11-14,26.77,26.915,26.7,26.775,188606.0
2013-11-15,26.66,26.995,26.66,26.92,96412.0
2013-11-18,27.0,27.165,26.78,26.885,232802.0
2013-11-19,26.98,27.215,26.84,26.925,114038.0
2013-11-20,26.97,27.21,26.68,26.99,180166.0
2013-11-21,26.985,27.05,26.79,26.845,259151.0
2013-11-22,26.83,26.89,26.685,26.86,229988.0
2013-11-25,26.845,27.015,26.805,26.85,158889.0
2013-11-26,26.865,26.945,26.565,26.585,364256.0
2013-11-27,26.48,26.765,26.455,26.65,132995.0
2013-11-28,26.605,26.705,26.43,26.47,35108.0
2013-11-29,26.555,26.89,26.4,26.51,83513.0
2013-12-02,26.51,26.985,26.47,26.86,173363.0
2013-12-03,26.705,27.13,26.555,27.065,315942.0
2013-12-04,27.01,27.015,25.93,26.355,227412.0
2013-12-05,26.355,26.655,26.335,26.505,234426.0
2013-12-06,26.535,26.645,26.365,26.38,117138.0
2013-12-09,26.38,26.525,26.345,26.52,113496.0
2013-12-10,26.415,26.685,26.415,26.58,206866.0
2013-12-11,26.54,26.645,25.985,26.01,334989.0
2013-12-12,26.01,26.29,26.01,26.08,208938.0
2013-12-13,25.95,26.445,25.95,26.09,157220.0
2013-12-16,26.155,26.75,26.1,26.335,185194.0
2013-12-17,26.245,26.645,26.165,26.48,218157.0
2013-12-18,26.59,27.04,26.47,26.89,250468.0
2013-12-19,26.92,27.56,26.865,27.485,247002.0
2013-12-20,27.48,27.595,27.125,27.235,392118.0
2013-12-23,27.335,27.8,27.25,27.72,205756.0
2013-12-24,27.635,27.9,27.635,27.715,76306.0
2013-12-27,27.83,28.29,27.615,27.67,137812.0
2013-12-30,27.72,28.1,27.66,27.925,104700.0
2013-12-31,27.845,28.185,27.67,27.945,81807.0
2014-01-02,27.9,27.9,27.4,27.605,75730.0
2014-01-03,27.6,27.81,27.49,27.665,99423.0
2014-01-06,27.76,27.795,27.275,27.47,177710.0
2014-01-07,27.54,27.595,27.35,27.49,118391.0
2014-01-08,27.52,27.705,27.39,27.5,233268.0
2014-01-09,27.535,27.74,27.385,27.69,254557.0
2014-01-10,27.73,27.76,27.515,27.65,115050.0
2014-01-13,27.595,27.86,27.405,27.475,128515.0
2014-01-14,27.48,27.835,27.475,27.54,134349.0
2014-01-15,27.645,28.135,27.575,28.02,231163.0
2014-01-16,28.095,28.095,27.615,27.875,157174.0
2014-01-17,27.805,28.15,27.805,27.975,110298.0
2014-01-20,27.89,28.24,27.805,28.005,71946.0
2014-01-21,27.945,28.41,27.94,28.18,117330.0
2014-01-22,28.175,28.45,28.175,28.265,162676.0
2014-01-23,28.065,28.42,27.81,27.885,153590.0
2014-01-24,27.68,27.94,27.27,27.345,165047.0
2014-01-27,27.325,27.405,26.535,26.78,293492.0
2014-01-28,26.78,27.325,26.78,26.97,126739.0
2014-01-29,26.93,27.14,26.74,26.905,131016.0
2014-01-30,27.035,27.075,26.845,27.04,122553.0
2014-01-31,26.85,27.005,26.71,26.905,122893.0
2014-02-03,26.855,26.905,26.425,26.5,209263.0
2014-02-04,26.62,26.735,26.405,26.54,213748.0
2014-02-05,26.65,26.855,26.455,26.72,109473.0
2014-02-06,26.72,27.18,26.66,27.13,113865.0
2014-02-07,27.1,27.45,26.955,27.43,128936.0
2014-02-10,27.36,27.45,27.205,27.25,126240.0
2014-02-11,27.305,27.51,26.915,27.09,109034.0
2014-02-12,27.145,27.4,27.035,27.25,102126.0
2014-02-13,27.225,27.6,26.985,27.385,259775.0
2014-02-14,27.145,27.59,27.145,27.4,189593.0
2014-02-18,27.365,27.65,27.155,27.215,192507.0
2014-02-19,27.385,27.4,27.035,27.05,248838.0
2014-02-20,27.05,27.105,26.685,26.88,319048.0
2014-02-21,26.88,27.115,26.71,26.84,307858.0
2014-02-24,26.915,26.915,26.715,26.805,177373.0
2014-02-25,26.755,26.9,26.45,26.575,183993.0
2014-02-26,26.61,26.82,26.52,26.67,122085.0
2014-02-27,26.71,26.925,26.585,26.91,112271.0
2014-02-28,26.87,27.205,26.81,26.9,134626.0
2014-03-03,26.83,26.875,26.605,26.755,144886.0
2014-03-04,26.835,27.185,26.545,27.11,235947.0
2014-03-05,26.87,27.1,26.845,26.975,137325.0
2014-03-06,26.985,27.125,26.945,27.075,126512.0
2014-03-07,27.13,27.325,27.055,27.225,180677.0
2014-03-10,27.225,27.4,27.21,27.3,115549.0
2014-03-11,27.275,27.36,27.045,27.14,117477.0
2014-03-12,27.14,27.26,27.01,27.03,144611.0
2014-03-13,27.12,27.235,26.71,26.875,294548.0
2014-03-14,26.88,26.91,26.295,26.325,214033.0
2014-03-17,26.41,26.62,26.045,26.28,250567.0
2014-03-18,26.26,26.7,26.175,26.43,145430.0
2014-03-19,26.43,26.44,25.83,26.195,219768.0
2014-03-20,26.2,26.73,26.125,26.715,184611.0
2014-03-21,26.75,26.805,26.015,26.015,192210.0
2014-03-24,26.145,26.59,26.08,26.5,222102.0
2014-03-25,26.505,26.7,26.455,26.47,172778.0
2014-03-26,26.485,26.57,26.3,26.3,115226.0
2014-03-27,26.265,26.33,26.02,26.195,141374.0
2014-03-28,26.285,26.34,26.145,26.145,127231.0
2014-03-31,26.27,26.455,26.135,26.245,196322.0
2014-04-01,26.16,26.47,26.15,26.47,120240.0
2014-04-02,26.425,26.7,26.35,26.63,100105.0
2014-04-03,26.695,27.17,26.6,26.97,156327.0
2014-04-04,27.04,27.09,26.725,26.725,144232.0
2014-04-07,26.58,26.645,26.235,26.33,200826.0
2014-04-08,26.39,26.495,26.25,26.295,109451.0
2014-04-09,26.31,26.55,26.285,26.355,140210.0
2014-04-10,26.395,26.46,26.025,26.13,139821.0
2014-04-11,26.045,26.175,25.775,26.005,200632.0
2014-04-14,26.035,26.2,25.82,26.075,100169.0
2014-04-15,26.06,26.15,25.915,26.05,133050.0
2014-04-16,26.175,26.585,26.085,26.525,202165.0
2014-04-17,26.525,26.77,26.525,26.75,108082.0
2014-04-21,26.65,26.69,26.4,26.46,68979.0
2014-04-22,26.575,26.575,26.45,26.56,108632.0
2014-04-23,26.58,26.9,26.49,26.795,127781.0
2014-04-24,26.925,27.05,26.83,26.96,192215.0
2014-04-25,26.805,27.005,26.69,26.85,176748.0
2014-04-28,26.98,26.995,26.665,26.88,184649.0
2014-04-29,27.005,27.225,26.93,27.13,172452.0
2014-04-30,27.095,27.53,27.06,27.475,115626.0
2014-05-01,27.53,27.695,27.355,27.63,213559.0
2014-05-02,27.795,27.93,27.475,27.595,168401.0
2014-05-05,27.435,27.6,27.325,27.41,125305.0
2014-05-06,27.39,27.48,27.215,27.335,70193.0
2014-05-07,27.425,27.48,27.24,27.3,220493.0
2014-05-08,27.315,27.48,27.23,27.39,108959.0
2014-05-09,27.475,27.475,27.185,27.26,147925.0
2014-05-12,26.785,26.95,26.305,26.59,295425.0
2014-05-13,26.59,26.785,26.535,26.785,333441.0
2014-05-14,26.75,26.92,26.64,26.885,217642.0
2014-05-15,26.87,26.885,26.205,26.405,370346.0
2014-05-16,26.305,26.485,25.85,25.98,188899.0
2014-05-20,26.065,26.075,25.675,25.935,292882.0
2014-05-21,26.045,26.42,25.94,26.42,148116.0
2014-05-22,26.18,26.375,26.18,26.35,126934.0
2014-05-23,26.255,26.465,26.145,26.225,109207.0
2014-05-26,26.375,26.375,26.185,26.25,102782.0
2014-05-27,26.275,26.445,26.23,26.425,85150.0
2014-05-28,26.425,26.515,26.26,26.49,143629.0
2014-05-29,26.3,26.3,25.685,25.9,282115.0
2014-05-30,25.89,26.095,25.79,25.81,175857.0
2014-06-02,25.915,25.975,25.72,25.845,125336.0
2014-06-03,25.96,26.13,25.745,26.02,183062.0
2014-06-04,26.015,26.02,25.83,25.855,189934.0
2014-06-05,25.985,25.985,25.78,25.965,212634.0
2014-06-06,25.965,26.24,25.835,25.995,120493.0
2014-06-09,25.92,26.1,25.905,25.995,240385.0
2014-06-10,25.92,26.095,25.775,26.015,165348.0
2014-06-11,25.915,26.015,25.695,25.72,235513.0
2014-06-12,25.77,25.92,25.425,25.52,147025.0
2014-06-13,25.485,25.645,25.305,25.58,142560.0
2014-06-16,25.755,25.885,25.55,25.845,187422.0
2014-06-17,25.79,25.9,25.57,25.755,99707.0
2014-06-18,25.7,25.88,25.7,25.83,202298.0
2014-06-19,25.83,25.925,25.58,25.72,174169.0
2014-06-20,25.72,25.785,25.42,25.54,194063.0
2014-06-23,25.52,25.585,24.92,25.035,339023.0
2014-06-24,24.975,25.445,24.94,25.365,570376.0
2014-06-25,25.39,25.515,25.21,25.45,294244.0
2014-06-26,25.365,25.55,25.36,25.455,374137.0
2014-06-27,25.485,25.67,25.43,25.59,263798.0
2014-06-30,25.54,26.05,25.54,25.985,240629.0
2014-07-02,25.97,26.19,25.955,26.05,288104.0
2014-07-03,26.13,26.34,26.04,26.155,166380.0
2014-07-04,26.2,26.32,26.09,26.155,59100.0
2014-07-07,26.175,26.295,26.1,26.13,178886.0
2014-07-08,26.125,26.13,25.875,25.925,152568.0
2014-07-09,26.035,26.035,25.81,25.975,130822.0
2014-07-10,25.79,26.035,25.755,25.825,102147.0
2014-07-11,25.845,25.865,25.695,25.765,113459.0
2014-07-14,25.89,26.005,25.7,25.71,69316.0
2014-07-15,25.895,25.945,25.725,25.81,101986.0
2014-07-16,25.925,25.935,25.805,25.845,229056.0
2014-07-17,25.94,25.94,25.715,25.8,80303.0
2014-07-18,25.74,25.855,25.575,25.74,91990.0
2014-07-21,25.665,25.82,25.655,25.735,79067.0
2014-07-22,25.69,25.92,25.69,25.82,69245.0
2014-07-23,25.885,25.935,25.66,25.835,116248.0
2014-07-24,25.87,25.945,25.815,25.91,116868.0
2014-07-25,25.77,26.25,25.715,26.105,208295.0
2014-07-28,26.04,26.085,25.83,25.915,92296.0
2014-07-29,25.845,26.3,25.845,26.24,167330.0
2014-07-30,26.315,26.47,26.2,26.45,128830.0
2014-07-31,26.445,26.715,26.16,26.17,388975.0
2014-08-01,26.09,26.105,25.835,25.885,190594.0
2014-08-05,25.875,25.885,25.38,25.515,240107.0
2014-08-06,25.525,25.82,25.46,25.74,200599.0
2014-08-07,26.2,26.2,25.375,25.5,160048.0
2014-08-08,25.595,25.97,25.505,25.955,221551.0
2014-08-11,25.9,26.095,25.69,25.81,240671.0
2014-08-12,25.83,25.9,25.57,25.705,173544.0
2014-08-13,25.67,25.78,25.665,25.685,124098.0
2014-08-14,25.735,25.8,25.665,25.75,100961.0
2014-08-15,25.825,25.945,25.64,25.76,139051.0
2014-08-18,25.755,25.985,25.755,25.825,106772.0
2014-08-19,25.9,25.975,25.78,25.925,59428.0
2014-08-20,25.85,26.1,25.81,26.03,96541.0
2014-08-21,26.04,26.39,26.03,26.365,128365.0
2014-08-22,26.39,26.435,26.14,26.22,92324.0
2014-08-25,26.24,26.495,26.235,26.455,135977.0
2014-08-26,26.455,26.84,26.425,26.715,177047.0
2014-08-27,26.785,26.815,26.49,26.64,108460.0
2014-08-28,26.535,26.635,26.26,26.285,172287.0
2014-08-29,26.35,26.46,26.12,26.395,166129.0
2014-09-02,26.365,26.47,26.235,26.32,96820.0
2014-09-03,26.35,26.68,26.35,26.5,190943.0
2014-09-04,26.505,26.775,26.415,26.705,152077.0
2014-09-05,26.685,26.74,26.53,26.6,145419.0
2014-09-08,26.605,26.68,26.535,26.59,85982.0
2014-09-09,26.605,26.71,26.465,26.685,117909.0
2014-09-10,26.71,26.71,26.485,26.635,86924.0
2014-09-11,26.62,26.79,26.535,26.775,113994.0
2014-09-12,26.775,26.945,26.71,26.935,170900.0
2014-09-15,26.93,26.93,26.71,26.795,99866.0
2014-09-16,26.82,26.84,26.41,26.425,254042.0
2014-09-17,26.515,26.56,26.175,26.22,165326.0
2014-09-18,26.215,26.405,26.175,26.245,154887.0
2014-09-19,26.305,26.455,26.2,26.295,133623.0
2014-09-22,26.325,26.375,25.82,25.945,204240.0
2014-09-23,25.945,25.945,25.655,25.675,135127.0
2014-09-24,25.69,25.745,25.47,25.63,241512.0
2014-09-25,25.57,25.685,24.95,24.955,231702.0
2014-09-26,25.09,25.21,24.775,25.05,306360.0
2014-09-29,25.05,25.055,24.88,24.92,165827.0
2014-09-30,24.915,24.95,24.695,24.845,136463.0
2014-10-01,24.84,24.845,24.43,24.565,212438.0
2014-10-02,24.565,24.59,24.045,24.26,249842.0
2014-10-03,24.335,24.585,24.305,24.445,203678.0
2014-10-06,24.465,24.61,24.305,24.335,400483.0
2014-10-07,24.32,24.325,24.045,24.13,229094.0
2014-10-08,23.945,23.945,22.545,23.075,1260537.0
2014-10-09,23.095,23.11,22.71,22.93,817477.0
2014-10-10,22.965,23.0,22.785,22.815,477418.0
2014-10-14,22.745,23.035,22.405,22.47,386423.0
2014-10-15,22.255,22.33,21.845,21.855,406439.0
2014-10-16,21.715,22.59,21.66,22.32,579823.0
2014-10-17,22.515,22.76,22.36,22.48,333102.0
2014-10-20,22.625,22.63,22.33,22.45,335940.0
2014-10-21,22.735,22.885,22.475,22.845,424637.0
2014-10-22,22.84,22.85,22.105,22.115,426582.0
2014-10-23,22.595,22.71,22.305,22.48,222663.0
2014-10-24,22.53,22.585,22.335,22.355,199919.0
2014-10-27,22.395,22.535,22.07,22.375,182172.0
2014-10-28,22.525,22.58,22.275,22.505,128247.0
2014-10-29,22.575,23.035,22.575,22.865,217818.0
2014-10-30,22.865,22.895,22.58,22.75,128032.0
2014-10-31,23.135,23.22,22.955,23.19,270093.0
2014-11-03,23.22,23.41,23.07,23.315,198178.0
2014-11-04,23.2,23.35,22.9,22.905,180582.0
2014-11-05,23.045,23.14,22.74,22.985,236124.0
2014-11-06,23.03,23.47,22.995,23.44,150587.0
2014-11-07,23.675,24.55,23.525,24.35,373114.0
2014-11-10,24.83,24.91,24.47,24.91,266875.0
2014-11-11,24.94,24.995,24.61,24.625,310580.0
2014-11-12,24.64,24.775,24.37,24.465,662339.0
2014-11-13,24.54,24.665,24.445,24.575,275317.0
2014-11-14,24.685,24.685,24.45,24.585,148728.0
2014-11-17,24.585,24.785,24.515,24.575,170182.0
2014-11-18,24.69,24.69,24.475,24.555,156920.0
2014-11-19,24.565,24.58,24.31,24.43,214516.0
2014-11-20,24.43,24.725,24.305,24.625,138079.0
2014-11-21,24.71,24.84,24.575,24.8,144642.0
2014-11-24,24.865,24.885,24.645,24.76,180303.0
2014-11-25,24.655,24.83,24.47,24.725,233795.0
2014-11-26,24.76,24.86,24.63,24.68,101665.0
2014-11-27,24.84,24.84,24.585,24.68,63521.0
2014-11-28,24.57,24.625,24.445,24.445,169410.0
2014-12-01,24.46,24.48,24.0,24.045,226154.0
2014-12-02,24.04,24.115,23.83,23.915,367299.0
2014-12-03,23.915,24.535,23.865,24.45,267337.0
2014-12-04,24.375,24.63,23.93,24.105,179844.0
2014-12-05,24.305,24.305,24.045,24.23,142485.0
2014-12-08,24.07,24.13,23.275,23.495,135530.0
2014-12-09,23.4,23.4,22.87,22.985,268544.0
2014-12-10,22.985,23.215,22.785,23.055,336925.0
2014-12-11,23.08,23.14,22.345,22.385,329796.0
2014-12-12,22.36,22.87,22.17,22.255,157437.0
2014-12-15,22.4,22.61,22.195,22.45,199387.0
2014-12-16,22.43,22.79,22.355,22.615,243549.0
2014-12-17,22.63,22.895,22.405,22.85,295983.0
2014-12-18,22.89,23.38,22.77,23.265,304346.0
2014-12-19,23.625,23.65,23.24,23.595,279748.0
2014-12-22,23.6,23.66,23.335,23.615,351620.0
2014-12-23,23.535,23.895,23.51,23.865,203596.0
2014-12-24,23.9,24.04,23.88,23.985,57611.0
2014-12-29,24.155,24.185,23.975,24.055,148380.0
2014-12-30,24.055,24.225,23.99,24.105,124132.0
2014-12-31,24.15,24.2,24.07,24.11,62669.0
2015-01-02,24.225,24.335,24.105,24.25,278647.0
2015-01-05,24.225,24.465,23.885,24.035,286533.0
2015-01-06,24.0,24.035,23.455,23.57,226595.0
2015-01-07,23.925,24.005,23.585,23.75,97792.0
2015-01-08,23.91,24.195,23.65,23.785,146795.0
2015-01-09,23.755,23.81,23.355,23.455,146851.0
2015-01-12,23.425,23.43,22.805,23.105,161585.0
2015-01-13,23.16,23.565,22.985,23.09,160069.0
2015-01-14,22.895,22.995,22.61,22.875,161325.0
2015-01-15,22.96,23.03,22.57,22.575,108751.0
2015-01-16,22.61,22.705,22.49,22.6,240473.0
2015-01-19,22.81,23.02,22.6,22.8,79697.0
2015-01-20,23.03,23.03,22.59,22.81,240611.0
2015-01-21,22.5,23.155,22.425,22.87,321809.0
2015-01-22,23.055,23.49,23.015,23.335,159788.0
2015-01-23,23.365,23.79,23.265,23.73,187291.0
2015-01-26,23.36,23.36,22.43,23.105,396214.0
2015-01-27,22.95,23.4,22.775,23.145,184919.0
2015-01-28,23.235,23.245,22.805,22.89,110991.0
2015-01-29,22.815,22.935,22.455,22.745,219172.0
2015-01-30,22.675,22.935,22.49,22.705,180774.0
2015-02-02,22.65,23.27,22.49,23.17,171180.0
2015-02-03,23.245,23.95,23.195,23.66,235688.0
2015-02-04,23.56,23.7,23.485,23.53,134393.0
2015-02-05,23.685,24.115,23.645,23.9,240036.0
2015-02-06,23.885,24.54,23.875,24.31,143288.0
2015-02-09,24.39,24.615,24.095,24.28,189239.0
2015-02-10,24.47,24.64,24.275,24.57,148855.0
2015-02-11,24.555,24.57,24.34,24.405,97338.0
2015-02-12,24.565,24.705,24.3,24.415,129039.0
2015-02-13,24.47,24.495,23.185,23.535,345362.0
2015-02-17,23.155,23.37,22.81,23.265,294436.0
2015-02-18,23.255,23.275,22.725,23.03,184782.0
2015-02-19,22.9,23.04,22.655,22.7,227683.0
2015-02-20,22.74,22.9,22.6,22.83,186114.0
2015-02-23,22.88,22.89,22.525,22.67,167831.0
2015-02-24,22.725,23.325,22.65,23.265,231278.0
2015-02-25,23.235,23.41,22.995,23.06,190264.0
2015-02-26,23.05,23.235,22.915,22.955,184174.0
2015-02-27,22.94,23.23,22.9,23.06,336940.0
2015-03-02,23.04,23.295,23.015,23.29,232180.0
2015-03-03,23.25,23.47,23.175,23.205,215303.0
2015-03-04,23.175,23.285,23.055,23.175,186381.0
2015-03-05,23.15,23.245,22.675,22.675,299986.0
2015-03-06,22.7,23.035,22.7,22.995,321598.0
2015-03-09,23.09,23.125,22.815,22.995,138430.0
2015-03-10,22.915,22.915,22.125,22.15,353594.0
2015-03-11,22.225,22.53,22.135,22.455,173099.0
2015-03-12,22.635,22.845,22.465,22.62,155450.0
2015-03-13,22.535,22.825,22.43,22.785,212705.0
2015-03-16,22.875,23.42,22.555,23.23,466788.0
2015-03-17,23.14,23.485,22.68,23.345,335485.0
2015-03-18,23.3,23.57,23.11,23.465,230203.0
2015-03-19,23.46,23.62,23.155,23.245,251040.0
2015-03-20,23.77,24.15,23.625,24.14,388891.0
2015-03-23,24.075,24.485,24.075,24.17,352283.0
2015-03-24,24.175,24.335,23.88,24.14,373415.0
2015-03-25,24.125,24.42,24.045,24.155,352499.0
2015-03-26,24.155,24.17,23.82,23.845,363543.0
2015-03-27,23.84,23.97,23.515,23.67,205329.0
2015-03-30,23.68,23.82,23.57,23.57,179022.0
2015-03-31,23.54,24.12,23.455,23.725,314892.0
2015-04-01,23.72,23.78,23.525,23.555,258254.0
2015-04-02,23.48,23.72,23.465,23.67,183050.0
2015-04-06,23.615,23.735,23.57,23.69,117956.0
2015-04-07,23.75,23.885,23.655,23.68,213059.0
2015-04-08,23.67,23.91,23.67,23.73,177179.0
2015-04-09,23.685,23.97,23.685,23.845,187733.0
2015-04-10,23.915,24.01,23.72,23.94,187936.0
2015-04-13,23.93,24.255,23.85,24.14,238867.0
2015-04-14,24.14,24.2,24.0,24.125,163949.0
2015-04-15,24.23,24.455,24.105,24.335,301785.0
2015-04-16,24.3,24.42,23.995,24.03,235135.0
2015-04-17,24.005,24.105,23.73,23.745,179500.0
2015-04-20,23.79,24.005,23.785,23.83,165289.0
2015-04-21,23.97,24.025,23.5,23.5,205727.0
2015-04-22,23.455,23.59,23.32,23.405,217217.0
2015-04-23,23.5,23.775,23.44,23.725,284486.0
2015-04-24,23.68,23.835,23.615,23.64,227538.0
2015-04-27,23.765,23.845,23.615,23.71,255176.0
2015-04-28,23.825,24.3,23.825,24.19,308741.0
2015-04-29,24.11,24.415,24.11,24.235,292405.0
2015-04-30,24.205,24.325,24.035,24.055,329080.0
2015-05-01,24.085,24.18,23.935,24.02,299490.0
2015-05-04,24.035,24.375,24.005,24.165,154226.0
2015-05-05,24.235,24.325,23.725,23.775,168458.0
2015-05-06,23.865,23.865,23.425,23.485,211681.0
2015-05-07,23.515,23.725,23.44,23.66,167814.0
2015-05-08,24.135,24.185,23.795,23.905,220292.0
2015-05-11,23.7,23.7,22.8,22.905,624563.0
2015-05-12,22.905,23.125,22.62,22.74,220223.0
2015-05-13,22.765,22.895,22.455,22.665,206589.0
2015-05-14,22.785,22.825,22.63,22.785,210385.0
2015-05-15,22.785,22.895,22.53,22.83,199613.0
2015-05-19,22.875,23.01,22.72,23.005,263644.0
2015-05-20,23.03,23.035,22.53,22.56,295232.0
2015-05-21,22.605,22.9,22.465,22.72,224010.0
2015-05-22,22.745,22.87,22.615,22.715,208770.0
2015-05-25,22.67,22.77,22.55,22.675,92867.0
2015-05-26,22.665,22.72,21.845,22.015,509116.0
2015-05-27,22.015,22.23,21.885,22.105,285963.0
2015-05-28,22.05,22.325,21.9,22.27,201714.0
2015-05-29,22.23,22.335,22.055,22.19,312898.0
2015-06-01,22.265,22.285,21.97,22.125,206523.0
2015-06-02,22.14,22.74,22.115,22.545,430304.0
2015-06-03,22.655,22.655,22.34,22.52,205250.0
2015-06-04,22.405,22.66,22.17,22.285,226024.0
2015-06-05,22.32,22.665,22.21,22.245,164045.0
2015-06-08,22.28,22.29,21.95,22.1,224344.0
2015-06-09,22.055,22.34,21.88,22.275,176593.0
2015-06-10,22.38,22.505,22.22,22.245,305925.0
2015-06-11,22.295,22.405,22.195,22.325,153001.0
2015-06-12,22.255,22.26,21.99,22.105,153551.0
2015-06-15,21.995,22.04,21.91,21.94,120608.0
2015-06-16,21.94,22.035,21.745,21.78,225808.0
2015-06-17,21.85,21.875,21.635,21.785,206742.0
2015-06-18,21.81,21.86,21.715,21.85,188968.0
2015-06-19,21.79,21.825,21.49,21.495,385066.0
2015-06-22,21.38,22.035,21.38,21.955,182421.0
2015-06-23,21.98,22.17,21.97,22.075,176092.0
2015-06-24,22.02,22.185,22.005,22.1,270314.0
2015-06-25,22.105,22.19,22.03,22.155,196165.0
2015-06-26,22.215,22.215,21.84,21.86,188742.0
2015-06-29,21.625,21.7,21.21,21.315,329676.0
2015-06-30,21.485,21.49,21.255,21.255,166839.0
2015-07-02,21.5,21.98,21.27,21.69,459687.0
2015-07-03,21.69,21.9,21.58,21.77,68335.0
2015-07-06,21.715,21.715,21.43,21.505,274848.0
2015-07-07,21.405,21.565,21.195,21.47,208259.0
2015-07-08,21.445,21.445,21.235,21.27,252583.0
2015-07-09,21.28,21.455,20.98,21.045,272622.0
2015-07-10,21.07,21.27,21.045,21.215,203495.0
2015-07-13,21.245,21.545,21.21,21.465,150586.0
2015-07-14,21.42,21.56,21.18,21.515,168743.0
2015-07-15,21.545,21.545,21.21,21.325,202530.0
2015-07-16,21.34,21.64,21.34,21.43,128223.0
2015-07-17,21.57,21.585,21.335,21.53,123483.0
2015-07-20,21.485,21.605,21.145,21.19,148026.0
2015-07-21,21.205,21.285,21.02,21.03,163655.0
2015-07-22,21.0,21.2,20.735,20.935,203757.0
2015-07-23,20.88,21.02,20.605,20.745,202011.0
2015-07-24,20.79,20.805,20.4,20.48,156797.0
2015-07-27,20.32,20.375,19.82,19.905,332808.0
2015-07-28,20.02,20.11,19.645,20.075,257194.0
2015-07-29,20.2,20.525,20.0,20.37,200189.0
2015-07-30,20.345,20.71,20.19,20.605,170285.0
2015-07-31,20.745,20.755,20.515,20.635,255889.0
2015-08-04,20.59,20.935,20.465,20.725,245452.0
2015-08-05,20.725,20.98,20.685,20.835,159102.0
2015-08-06,20.83,20.83,20.125,20.275,206661.0
2015-08-07,20.425,20.885,20.01,20.055,297650.0
2015-08-10,20.18,20.245,19.935,20.18,288009.0
2015-08-11,20.08,20.17,19.8,20.085,270708.0
2015-08-12,20.08,20.085,19.755,20.04,197969.0
2015-08-13,20.095,20.265,19.94,20.035,265674.0
2015-08-14,20.055,20.455,20.015,20.28,293154.0
2015-08-17,20.275,20.275,20.015,20.185,89715.0
2015-08-18,20.115,20.255,19.9,20.005,91544.0
2015-08-19,19.98,19.98,19.62,19.775,376274.0
2015-08-20,19.545,19.735,19.395,19.395,121018.0
2015-08-21,19.19,19.485,19.105,19.36,201627.0
2015-08-24,18.175,19.25,18.175,18.555,324337.0
2015-08-25,19.205,19.205,18.835,18.87,173343.0
2015-08-26,19.205,19.475,18.75,19.425,254252.0
2015-08-27,19.78,20.09,19.64,19.85,230053.0
2015-08-28,20.035,20.14,19.755,19.88,153647.0
2015-08-31,19.955,20.19,19.69,20.115,192161.0
2015-09-01,19.82,19.875,18.875,18.96,317312.0
2015-09-02,19.1,19.28,18.86,19.03,262333.0
2015-09-03,19.085,19.385,18.865,18.945,236254.0
2015-09-04,18.835,18.845,18.505,18.645,149256.0
2015-09-08,19.125,19.285,18.775,19.145,364816.0
2015-09-09,19.235,19.54,18.955,18.965,361070.0
2015-09-10,18.95,19.155,18.815,18.965,280993.0
2015-09-11,18.85,19.015,18.8,18.94,206361.0
2015-09-14,19.0,19.035,18.765,18.94,255129.0
2015-09-15,18.965,19.165,18.84,19.015,515622.0
2015-09-16,19.365,19.625,19.05,19.47,1025443.0
2015-09-17,19.495,19.69,19.38,19.455,268335.0
2015-09-18,19.345,19.455,19.025,19.415,208693.0
2015-09-21,19.7,19.765,19.335,19.39,678696.0
2015-09-22,19.08,19.41,18.84,18.93,271925.0
2015-09-23,18.975,19.1,18.715,18.85,261389.0
2015-09-24,18.725,18.81,18.39,18.54,249466.0
2015-09-25,18.69,18.88,18.635,18.76,324568.0
2015-09-28,18.82,18.955,18.38,18.395,261660.0
2015-09-29,18.395,18.515,18.09,18.135,346020.0
2015-09-30,18.295,18.475,18.23,18.385,385033.0
2015-10-01,18.455,18.845,18.43,18.81,323364.0
2015-10-02,18.575,18.93,18.365,18.9,296825.0
2015-10-05,19.005,19.755,18.995,19.635,262875.0
2015-10-06,19.69,19.915,19.67,19.86,253737.0
2015-10-07,19.845,20.335,19.82,20.02,522549.0
2015-10-08,19.97,20.395,19.96,20.37,261343.0
2015-10-09,20.46,20.555,20.195,20.4,248994.0
2015-10-13,20.495,20.525,20.075,20.12,523333.0
2015-10-14,20.155,20.335,20.045,20.095,184012.0
2015-10-15,20.12,20.3,19.985,20.025,165542.0
2015-10-16,20.085,20.205,19.99,20.0,185999.0
2015-10-19,20.01,20.225,20.005,20.18,300148.0
2015-10-20,20.19,20.355,20.15,20.245,285263.0
2015-10-21,20.58,20.87,20.4,20.41,347366.0
2015-10-22,20.57,20.8,20.555,20.665,167725.0
2015-10-23,20.815,20.885,20.4,20.43,209834.0
2015-10-26,20.545,20.68,20.405,20.54,275529.0
2015-10-27,20.665,20.665,20.18,20.22,267694.0
2015-10-28,20.28,20.64,20.145,20.635,179359.0
2015-10-29,20.62,20.73,20.465,20.555,190330.0
2015-10-30,20.645,20.685,20.36,20.525,195331.0
2015-11-02,20.525,20.65,20.165,20.64,187386.0
2015-11-03,20.635,20.705,20.475,20.6,155349.0
2015-11-04,20.6,20.665,20.335,20.465,202518.0
2015-11-05,20.735,20.9,20.45,20.735,215083.0
2015-11-06,20.745,20.76,20.295,20.585,206901.0
2015-11-09,20.645,21.125,20.585,21.08,186032.0
2015-11-10,21.02,21.08,20.635,20.72,149603.0
2015-11-11,20.72,20.845,20.64,20.73,68080.0
2015-11-12,20.595,20.665,20.3,20.46,172245.0
2015-11-13,20.47,20.48,20.09,20.115,176028.0
2015-11-16,20.155,20.685,20.09,20.585,235794.0
2015-11-17,20.605,20.995,20.535,20.895,130639.0
2015-11-18,20.965,20.99,20.655,20.685,183542.0
2015-11-19,20.715,20.99,20.655,20.96,133992.0
2015-11-20,20.98,21.17,20.91,20.985,131974.0
2015-11-23,20.985,21.16,20.845,20.845,111518.0
2015-11-24,20.74,20.81,20.58,20.665,181878.0
2015-11-25,20.635,20.74,20.42,20.545,214366.0
2015-11-26,20.645,20.72,20.53,20.59,54037.0
2015-11-27,20.555,20.665,20.535,20.61,120785.0
2015-11-30,20.635,20.715,20.56,20.67,198253.0
2015-12-01,20.67,20.735,20.545,20.67,275521.0
2015-12-02,20.685,20.81,20.49,20.505,144856.0
2015-12-03,20.495,20.52,20.115,20.12,193166.0
2015-12-04,20.17,20.505,20.095,20.435,165069.0
2015-12-07,20.28,20.34,19.83,19.885,224955.0
2015-12-08,19.82,19.915,19.34,19.645,249239.0
2015-12-09,19.625,19.73,19.315,19.325,273551.0
2015-12-10,19.335,19.57,19.275,19.495,176027.0
2015-12-11,19.385,19.45,19.055,19.17,231673.0
2015-12-14,19.14,19.165,18.59,18.99,351916.0
2015-12-15,19.03,19.26,19.005,19.06,374086.0
2015-12-16,19.14,19.505,19.13,19.485,318242.0
2015-12-17,19.515,19.515,19.085,19.26,215400.0
2015-12-18,19.195,19.225,18.95,19.165,283373.0
2015-12-21,19.255,19.34,19.03,19.16,236943.0
2015-12-22,19.165,19.295,18.775,19.2,251038.0
2015-12-23,19.305,19.605,19.19,19.55,267305.0
2015-12-24,19.55,19.735,19.385,19.58,61629.0
2015-12-29,19.73,19.805,19.45,19.675,200160.0
2015-12-30,19.58,19.8,19.54,19.68,219572.0
2015-12-31,19.595,19.645,19.395,19.495,154421.0
2016-01-04,19.25,19.51,19.03,19.5,246746.0
2016-01-05,19.465,19.775,19.42,19.675,273177.0
2016-01-06,19.505,19.77,19.425,19.475,342985.0
2016-01-07,19.26,19.26,18.74,18.89,338017.0
2016-01-08,18.99,19.165,18.66,18.665,256757.0
2016-01-11,18.765,18.77,18.43,18.55,253973.0
2016-01-12,18.66,18.93,18.3,18.575,231725.0
2016-01-13,18.695,18.98,18.335,18.34,254074.0
2016-01-14,18.385,18.64,17.96,18.61,232571.0
2016-01-15,18.23,18.385,17.74,17.92,623283.0
2016-01-18,17.865,18.055,17.76,17.86,159899.0
2016-01-19,17.975,18.44,17.805,17.91,368876.0
2016-01-20,17.72,17.975,17.36,17.77,353807.0
2016-01-21,17.82,18.335,17.615,18.16,279643.0
2016-01-22,18.525,18.845,18.335,18.4,544001.0
2016-01-25,18.44,18.44,17.985,18.08,366514.0
2016-01-26,18.265,18.695,18.24,18.41,489710.0
2016-01-27,18.44,18.935,18.43,18.705,320155.0
2016-01-28,18.87,19.14,18.835,19.03,307953.0
2016-01-29,19.14,19.845,19.09,19.805,370916.0
2016-02-01,19.785,19.815,19.365,19.685,457123.0
2016-02-02,19.475,19.66,19.09,19.16,216097.0
2016-02-03,19.305,19.325,18.805,19.185,275754.0
2016-02-04,19.175,19.42,19.135,19.24,370997.0
2016-02-05,19.245,19.515,19.125,19.465,286551.0
2016-02-08,19.25,19.295,18.515,18.72,237619.0
2016-02-09,18.59,18.615,18.225,18.395,270301.0
2016-02-10,18.5,18.76,18.215,18.255,199770.0
2016-02-11,18.075,18.08,17.415,17.53,498578.0
2016-02-12,17.585,18.195,17.54,18.15,500279.0
2016-02-16,18.735,18.735,18.015,18.54,470956.0
2016-02-17,18.705,19.23,18.6,19.22,307078.0
2016-02-18,19.315,19.32,19.08,19.185,209019.0
2016-02-19,19.045,19.075,18.76,18.99,185187.0
2016-02-22,19.255,19.565,19.14,19.48,469306.0
2016-02-23,19.415,19.62,19.03,19.105,191537.0
2016-02-24,18.95,19.35,18.665,19.3,233272.0
2016-02-25,19.31,19.435,19.175,19.305,269874.0
2016-02-26,19.475,19.685,19.395,19.52,273499.0
2016-02-29,19.7,19.845,19.535,19.805,210292.0
2016-03-01,19.98,20.03,19.39,19.5,429187.0
2016-03-02,19.51,19.66,19.37,19.54,269292.0
2016-03-03,19.58,19.93,19.555,19.885,397709.0
2016-03-04,19.98,20.095,19.885,19.89,263292.0
2016-03-07,19.985,20.25,19.935,20.145,213943.0
2016-03-08,20.285,20.335,19.855,20.075,246777.0
2016-03-09,20.14,20.265,19.905,20.005,220588.0
2016-03-10,20.035,20.255,19.835,19.885,249823.0
2016-03-11,20.14,20.27,19.935,20.245,144422.0
2016-03-14,20.325,20.825,20.21,20.73,409005.0
2016-03-15,20.69,20.77,20.31,20.555,368116.0
2016-03-16,20.635,20.7,20.435,20.46,477542.0
2016-03-17,20.5,21.17,20.49,21.11,323588.0
2016-03-18,21.18,21.26,20.685,20.825,287453.0
2016-03-21,20.87,21.24,20.795,21.105,268310.0
2016-03-22,21.065,21.19,20.975,21.035,164673.0
2016-03-23,21.13,21.13,20.9,20.995,182602.0
2016-03-24,20.85,21.085,20.71,21.07,176902.0
2016-03-28,21.02,21.26,20.91,21.22,268935.0
2016-03-29,21.215,21.49,21.01,21.455,316499.0
2016-03-30,21.55,21.65,21.435,21.49,234473.0
2016-03-31,21.57,22.055,21.505,21.9,231773.0
2016-04-01,21.725,21.81,21.37,21.43,220643.0
2016-04-04,21.47,21.67,21.3,21.595,212365.0
2016-04-05,21.445,21.46,21.02,21.135,199864.0
2016-04-06,21.16,21.295,20.99,21.03,233800.0
2016-04-07,20.99,21.12,20.8,21.045,197740.0
2016-04-08,21.215,21.225,20.86,20.985,183379.0
2016-04-11,21.045,21.4,21.035,21.165,272741.0
2016-04-12,21.225,21.7,21.205,21.555,184989.0
2016-04-13,21.685,22.07,21.665,21.825,215522.0
2016-04-14,21.88,21.945,21.735,21.805,146912.0
2016-04-15,21.74,22.075,21.7,21.97,233293.0
2016-04-18,21.885,22.185,21.805,22.0,253712.0
2016-04-19,22.04,22.08,21.9,21.97,231247.0
2016-04-20,21.97,22.39,21.96,22.25,306739.0
2016-04-21,21.92,22.045,21.77,21.955,275672.0
2016-04-22,21.785,22.155,21.56,21.97,289765.0
2016-04-25,21.87,22.12,21.87,22.005,220609.0
2016-04-26,22.0,22.255,21.96,21.965,202435.0
2016-04-27,21.97,22.38,21.945,22.25,269159.0
2016-04-28,22.205,22.39,22.045,22.075,249474.0
2016-04-29,22.01,22.2,21.9,22.11,243822.0
2016-05-02,22.11,22.135,21.81,21.905,258739.0
2016-05-03,21.81,21.995,21.2,21.455,420703.0
2016-05-04,21.42,21.655,21.035,21.135,353027.0
2016-05-05,21.225,21.255,20.925,21.115,252588.0
2016-05-06,21.07,21.175,20.46,20.6,485808.0
2016-05-09,21.18,21.18,20.41,20.685,332221.0
2016-05-10,20.71,20.94,20.615,20.75,257501.0
2016-05-11,20.765,20.875,20.72,20.79,118420.0
2016-05-12,20.795,20.825,20.385,20.465,230751.0
2016-05-13,20.465,20.625,20.42,20.52,156604.0
2016-05-16,20.595,20.675,20.53,20.555,144208.0
2016-05-17,20.53,20.65,20.495,20.57,97502.0
2016-05-18,20.545,20.65,20.45,20.53,184100.0
2016-05-19,20.435,20.605,20.315,20.55,137344.0
2016-05-20,20.59,20.84,20.55,20.715,152333.0
2016-05-24,20.835,20.965,20.675,20.815,310138.0
2016-05-25,20.845,21.11,20.815,21.075,302430.0
2016-05-26,21.135,21.14,20.905,20.915,170323.0
2016-05-27,20.945,21.365,20.895,21.29,200526.0
2016-05-30,21.375,21.465,21.265,21.365,109108.0
2016-05-31,21.4,21.555,21.365,21.495,215911.0
2016-06-01,21.44,21.45,21.225,21.35,131697.0
2016-06-02,21.33,21.33,21.16,21.18,69925.0
2016-06-03,21.18,21.27,20.895,21.14,122559.0
2016-06-06,21.115,21.28,21.075,21.155,93221.0
2016-06-07,21.245,21.28,21.095,21.13,107098.0
2016-06-08,21.12,21.175,20.815,20.835,231542.0
2016-06-09,20.765,20.94,20.72,20.825,159614.0
2016-06-10,20.72,20.795,20.495,20.51,102447.0
2016-06-13,20.465,20.575,20.33,20.515,254472.0
2016-06-14,20.44,20.565,20.125,20.14,173159.0
2016-06-15,20.135,20.295,20.11,20.125,139859.0
2016-06-16,20.08,20.125,19.89,20.06,166436.0
2016-06-17,20.125,20.345,20.05,20.24,194736.0
2016-06-20,20.41,20.625,20.4,20.495,114238.0
2016-06-21,20.565,20.61,20.355,20.41,115056.0
2016-06-22,20.44,20.62,20.34,20.42,98461.0
2016-06-23,20.53,20.685,20.45,20.575,77410.0
2016-06-24,20.1,20.31,19.99,20.155,192414.0
2016-06-27,20.025,20.055,19.4,19.52,224801.0
2016-06-28,19.72,19.895,19.675,19.77,179840.0
2016-06-29,19.89,20.06,19.69,19.825,139098.0
2016-06-30,19.855,20.175,19.805,20.01,143825.0
2016-07-04,19.97,20.195,19.97,20.09,76633.0
2016-07-05,20.085,20.25,19.895,20.005,206658.0
2016-07-06,19.93,20.005,19.74,19.79,121884.0
2016-07-07,19.805,19.955,19.775,19.92,107226.0
2016-07-08,19.975,20.19,19.975,20.03,72218.0
2016-07-11,20.11,20.41,20.06,20.235,60834.0
2016-07-12,20.335,20.45,20.245,20.32,83078.0
2016-07-13,20.34,20.41,20.245,20.37,68338.0
2016-07-14,20.475,20.475,20.33,20.42,98819.0
2016-07-15,20.45,20.455,20.35,20.38,76586.0
2016-07-18,20.4,20.455,20.285,20.34,101509.0
2016-07-19,20.35,20.64,20.35,20.585,172916.0
2016-07-20,20.585,20.705,20.575,20.66,101373.0
2016-07-21,20.625,20.8,20.44,20.5,111721.0
2016-07-22,20.48,20.845,20.42,20.795,135699.0
2016-07-25,20.785,20.97,20.64,20.925,202090.0
2016-07-26,20.925,20.995,20.69,20.725,127990.0
2016-07-27,20.765,21.0,20.725,20.83,138414.0
2016-07-28,20.865,20.93,20.665,20.69,74651.0
2016-07-29,20.645,20.705,20.515,20.67,88984.0
2016-08-02,20.715,20.765,20.59,20.7,212934.0
2016-08-03,20.72,20.88,20.66,20.77,68102.0
2016-08-04,20.785,21.135,20.78,21.07,125000.0
2016-08-05,20.99,21.12,20.765,21.015,156010.0
2016-08-08,20.95,20.975,20.6,20.905,150085.0
2016-08-09,20.91,21.08,20.88,21.02,141271.0
2016-08-10,21.03,21.165,20.905,20.995,158109.0
2016-08-11,20.995,21.0,20.87,20.925,63203.0
2016-08-12,20.875,20.915,20.71,20.845,74206.0
2016-08-15,20.855,21.045,20.855,20.97,76591.0
2016-08-16,20.91,21.05,20.8,20.935,113306.0
2016-08-17,20.915,20.97,20.865,20.95,85568.0
2016-08-18,20.93,21.135,20.895,21.095,117040.0
2016-08-19,21.06,21.08,20.83,20.83,72344.0
2016-08-22,20.765,20.835,20.585,20.805,112926.0
2016-08-23,20.805,21.06,20.805,20.935,74206.0
2016-08-24,20.88,20.99,20.79,20.975,93277.0
2016-08-25,20.975,21.02,20.78,20.92,102501.0
2016-08-26,20.91,20.96,20.67,20.67,77916.0
2016-08-29,20.71,20.895,20.685,20.795,55065.0
2016-08-30,20.795,21.02,20.76,21.02,81970.0
2016-08-31,21.03,21.135,20.88,21.11,145562.0
2016-09-01,21.075,21.075,20.555,20.625,181182.0
2016-09-02,20.645,21.01,20.645,20.925,79284.0
2016-09-06,20.93,21.195,20.925,21.085,109427.0
2016-09-07,21.12,21.13,20.78,20.885,83173.0
2016-09-08,20.885,21.215,20.855,21.2,100977.0
2016-09-09,21.1,21.2,20.78,20.815,97144.0
2016-09-12,20.76,20.76,20.425,20.68,116162.0
2016-09-13,20.625,20.73,20.4,20.72,126008.0
2016-09-14,20.675,20.705,20.4,20.42,171078.0
2016-09-15,20.42,20.605,20.34,20.465,184893.0
2016-09-16,20.465,20.51,20.12,20.335,204146.0
2016-09-19,20.345,20.615,20.335,20.54,104939.0
2016-09-20,20.58,20.6,20.415,20.545,120399.0
2016-09-21,20.575,20.785,20.545,20.725,144297.0
2016-09-22,20.825,21.015,20.755,20.78,139146.0
2016-09-23,20.78,21.0,20.625,20.99,253596.0
2016-09-26,20.915,20.965,20.745,20.825,153096.0
2016-09-27,20.79,20.815,20.49,20.58,159049.0
2016-09-28,20.8,20.805,20.41,20.615,99257.0
2016-09-29,20.615,20.885,20.595,20.68,118674.0
2016-09-30,20.65,20.69,20.435,20.47,150609.0
2016-10-03,20.48,20.555,20.325,20.445,119550.0
2016-10-04,20.32,20.43,20.13,20.24,108229.0
2016-10-05,20.28,20.53,20.2,20.465,119268.0
2016-10-06,20.455,20.54,20.38,20.48,126935.0
2016-10-07,20.495,20.515,20.275,20.46,175535.0
2016-10-11,20.46,20.47,20.29,20.385,96027.0
2016-10-12,20.345,20.655,20.29,20.585,139439.0
2016-10-13,20.54,20.68,20.285,20.55,173830.0
2016-10-14,20.62,20.705,20.445,20.51,110750.0
2016-10-17,20.5,20.685,20.485,20.55,62279.0
2016-10-18,20.585,20.735,20.565,20.65,186774.0
2016-10-19,20.695,20.885,20.575,20.735,158096.0
2016-10-20,20.69,20.815,20.64,20.755,99544.0
2016-10-21,20.72,20.875,20.72,20.81,98344.0
2016-10-24,20.85,20.885,20.7,20.755,90164.0
2016-10-25,20.79,20.79,20.565,20.61,187649.0
2016-10-26,20.575,20.745,20.57,20.625,192772.0
2016-10-27,20.695,21.335,20.645,21.21,212690.0
2016-10-28,21.15,21.335,20.865,21.07,124849.0
2016-10-31,21.09,21.105,20.765,20.805,176428.0
2016-11-01,20.8,20.87,20.64,20.69,238900.0
2016-11-02,20.615,20.745,20.42,20.48,180040.0
2016-11-03,20.46,20.665,20.32,20.595,216571.0
2016-11-04,20.72,20.765,20.595,20.655,153145.0
2016-11-07,20.76,21.19,20.645,21.145,240883.0
2016-11-08,21.145,21.325,21.085,21.19,164158.0
2016-11-09,21.02,21.435,21.015,21.355,226361.0
2016-11-10,21.47,21.92,21.405,21.7,345450.0
2016-11-11,21.725,21.795,21.3,21.385,85641.0
2016-11-14,21.435,21.47,21.28,21.355,169215.0
2016-11-15,21.27,21.385,21.145,21.205,202213.0
2016-11-16,21.14,21.205,20.975,21.015,154297.0
2016-11-17,21.05,21.405,21.04,21.295,157599.0
2016-11-18,21.27,21.425,21.225,21.395,87693.0
2016-11-21,21.47,21.745,21.39,21.66,160629.0
2016-11-22,21.72,21.9,21.605,21.65,127258.0
2016-11-23,21.58,21.795,21.555,21.645,191985.0
2016-11-24,21.65,21.76,21.605,21.73,104282.0
2016-11-25,21.76,21.99,21.715,21.865,75739.0
2016-11-28,21.855,21.94,21.735,21.735,101696.0
2016-11-29,21.73,21.765,21.53,21.73,137279.0
2016-11-30,21.845,22.48,21.765,22.48,445263.0
2016-12-01,22.485,22.54,22.135,22.25,229413.0
2016-12-02,22.285,22.285,21.915,21.975,190504.0
2016-12-05,21.965,22.02,21.815,21.94,132172.0
2016-12-06,21.93,21.975,21.835,21.89,353663.0
2016-12-07,21.92,22.03,21.76,22.02,280393.0
2016-12-08,21.99,22.03,21.96,22.015,272901.0
2016-12-09,21.99,22.2,21.96,22.05,257233.0
2016-12-12,22.05,22.16,21.93,22.145,240138.0
2016-12-13,22.13,22.945,22.13,22.68,468374.0
2016-12-14,22.68,22.705,22.35,22.385,207816.0
2016-12-15,22.37,22.65,22.32,22.55,154755.0
2016-12-16,22.54,22.895,22.51,22.895,248140.0
2016-12-19,22.915,22.915,22.485,22.655,250487.0
2016-12-20,22.685,22.74,22.505,22.62,239183.0
2016-12-21,22.62,22.685,22.48,22.595,193438.0
2016-12-22,22.59,22.67,22.345,22.485,132290.0
2016-12-23,22.54,22.58,22.48,22.495,120862.0
2016-12-28,22.61,22.615,22.23,22.255,139291.0
2016-12-29,22.26,22.56,22.255,22.4,131361.0
2016-12-30,22.44,22.505,22.335,22.4,103410.0
2017-01-03,22.495,22.785,22.495,22.63,179221.0
2017-01-04,22.68,23.215,22.665,23.17,279613.0
2017-01-05,23.21,23.35,23.18,23.29,222655.0
2017-01-06,23.335,23.755,23.175,23.71,345350.0
2017-01-09,23.715,23.75,23.49,23.55,285698.0
2017-01-10,23.55,23.86,23.525,23.76,190448.0
2017-01-11,23.795,24.2,23.68,23.95,224453.0
2017-01-12,23.935,24.02,23.565,23.595,317369.0
2017-01-13,23.58,23.755,23.455,23.52,158827.0
2017-01-16,23.495,23.515,23.315,23.44,106963.0
2017-01-17,23.44,23.665,23.375,23.455,227994.0
2017-01-18,23.455,23.485,23.045,23.145,240075.0
2017-01-19,23.2,23.445,23.135,23.235,148241.0
2017-01-20,23.275,23.535,23.275,23.36,143469.0
2017-01-23,23.35,23.525,23.25,23.305,154993.0
2017-01-24,23.335,23.895,23.32,23.81,200134.0
2017-01-25,23.9,24.095,23.835,23.96,190397.0
2017-01-26,23.96,24.05,23.745,23.795,161406.0
2017-01-27,23.78,23.82,23.505,23.53,174250.0
2017-01-30,23.52,23.58,23.36,23.565,266978.0
2017-01-31,23.58,23.68,23.145,23.45,232622.0
2017-02-01,23.565,23.58,23.275,23.515,325571.0
2017-02-02,23.52,23.575,23.355,23.39,166876.0
2017-02-03,23.505,23.64,23.31,23.515,255797.0
2017-02-06,23.525,23.575,23.335,23.46,153533.0
2017-02-07,23.46,23.605,23.435,23.47,139191.0
2017-02-08,23.49,23.61,23.385,23.59,168386.0
2017-02-09,23.605,23.715,23.475,23.495,153856.0
2017-02-10,23.595,23.9,23.48,23.75,241714.0
2017-02-13,23.85,24.255,23.795,24.125,453842.0
2017-02-14,24.13,24.405,24.13,24.305,330957.0
2017-02-15,24.36,24.58,24.335,24.48,373668.0
2017-02-16,24.535,24.59,24.39,24.51,556070.0
2017-02-17,24.4,24.775,24.4,24.64,208480.0
2017-02-21,24.575,24.715,24.33,24.42,235874.0
2017-02-22,24.34,24.455,24.29,24.345,336085.0
2017-02-23,24.39,24.61,24.39,24.46,346713.0
2017-02-24,24.455,24.56,24.115,24.235,118283.0
2017-02-27,24.255,24.305,23.945,24.08,144257.0
2017-02-28,23.985,24.11,23.86,23.87,141764.0
2017-03-01,24.125,24.135,24.015,24.035,224256.0
2017-03-02,23.995,24.185,23.925,24.055,200457.0
2017-03-03,24.05,24.26,23.96,23.995,143893.0
2017-03-06,24.005,24.14,23.83,24.12,156323.0
2017-03-07,24.07,24.13,23.865,23.95,160725.0
2017-03-08,23.985,24.29,23.81,23.865,128037.0
2017-03-09,23.82,24.005,23.815,23.9,144619.0
2017-03-10,23.92,24.085,23.92,24.04,477299.0
2017-03-13,24.03,24.125,23.915,23.97,155090.0
2017-03-14,23.945,24.0,23.795,24.0,152430.0
2017-03-15,24.025,24.295,23.985,24.205,214949.0
2017-03-16,24.19,24.49,24.185,24.36,272652.0
2017-03-17,24.425,24.47,24.015,24.22,206453.0
2017-03-20,24.15,24.24,23.87,23.935,202042.0
2017-03-21,23.935,24.05,23.705,23.78,204620.0
2017-03-22,23.75,23.785,23.35,23.645,176258.0
2017-03-23,23.645,23.965,23.56,23.835,145387.0
2017-03-24,23.82,23.995,23.745,23.785,123246.0
2017-03-27,23.725,24.0,23.56,23.895,219959.0
2017-03-28,23.86,24.08,23.855,23.88,219884.0
2017-03-29,23.885,24.07,23.725,23.815,232957.0
2017-03-30,23.78,23.965,23.755,23.86,115148.0
2017-03-31,23.815,23.86,23.515,23.58,132596.0
2017-04-03,23.62,23.75,23.375,23.665,145772.0
2017-04-04,23.655,23.76,23.535,23.735,100142.0
2017-04-05,23.785,23.85,23.295,23.345,185038.0
2017-04-06,23.36,23.515,23.34,23.38,108202.0
2017-04-07,23.39,23.535,23.31,23.48,164328.0
2017-04-10,23.385,23.66,23.385,23.61,74075.0
2017-04-11,23.625,23.95,23.515,23.94,261007.0
2017-04-12,23.935,23.965,23.605,23.64,157626.0
2017-04-13,23.635,23.745,23.435,23.47,117121.0
2017-04-17,23.485,23.815,23.485,23.79,86047.0
2017-04-18,23.69,23.785,23.57,23.61,113971.0
2017-04-19,23.66,23.855,23.62,23.635,113473.0
2017-04-20,23.65,23.72,23.505,23.565,187228.0
2017-04-21,23.535,23.655,23.495,23.59,129791.0
2017-04-24,23.815,24.445,23.795,24.395,635440.0
2017-04-25,24.49,24.855,24.485,24.56,261295.0
2017-04-26,24.675,24.83,24.48,24.5,192039.0
2017-04-27,24.56,24.75,24.28,24.48,332105.0
2017-04-28,24.485,24.53,24.28,24.385,492736.0
2017-05-01,24.44,24.47,24.355,24.41,527868.0
2017-05-02,24.395,24.42,24.27,24.295,181696.0
2017-05-03,24.405,24.405,24.16,24.255,187250.0
2017-05-04,24.25,24.35,23.94,23.95,87481.0
2017-05-05,23.95,24.26,23.79,23.845,242135.0
2017-05-08,23.87,23.875,23.675,23.76,117221.0
2017-05-09,23.63,23.735,23.415,23.48,196876.0
2017-05-10,23.525,23.765,23.445,23.745,151231.0
2017-05-11,23.7,23.735,23.5,23.545,163507.0
2017-05-12,23.575,23.7,23.45,23.535,146514.0
2017-05-15,23.555,23.67,23.47,23.57,145333.0
2017-05-16,23.725,23.8,23.54,23.635,299314.0
2017-05-17,23.48,23.555,23.32,23.385,245994.0
2017-05-18,23.305,23.42,23.22,23.375,291586.0
2017-05-19,23.4,23.62,23.32,23.62,174610.0
2017-05-23,23.64,23.83,23.57,23.73,152534.0
2017-05-24,23.725,23.8,23.505,23.555,149731.0
2017-05-25,23.575,23.67,23.54,23.64,84907.0
2017-05-26,23.625,23.72,23.555,23.595,108016.0
2017-05-29,23.565,23.675,23.475,23.525,68156.0
2017-05-30,23.515,23.525,23.235,23.335,120346.0
2017-05-31,23.345,23.415,22.92,23.415,161441.0
2017-06-01,23.405,23.79,23.34,23.7,188336.0
2017-06-02,23.67,23.815,23.475,23.79,165291.0
2017-06-05,23.64,23.785,23.475,23.63,123873.0
2017-06-06,23.455,23.59,23.37,23.505,129968.0
2017-06-07,23.5,23.525,23.43,23.455,149747.0
2017-06-08,23.45,23.62,23.375,23.525,146609.0
2017-06-09,23.505,23.86,23.5,23.785,181639.0
2017-06-12,23.795,24.005,23.72,23.82,134298.0
2017-06-13,23.81,23.87,23.745,23.81,177477.0
2017-06-14,23.715,23.86,23.695,23.795,134195.0
2017-06-15,23.695,23.695,23.57,23.63,159372.0
2017-06-16,23.595,23.985,23.515,23.985,133120.0
2017-06-19,24.02,24.36,24.01,24.36,190223.0
2017-06-20,24.355,24.365,24.09,24.1,120318.0
2017-06-21,24.09,24.125,23.965,24.005,98847.0
2017-06-22,24.01,24.205,23.97,24.09,80283.0
2017-06-23,24.075,24.405,23.985,24.23,137533.0
2017-06-26,24.285,24.485,24.265,24.38,108148.0
2017-06-27,24.36,24.505,24.3,24.375,157990.0
2017-06-28,24.16,24.56,24.16,24.49,174062.0
2017-06-29,24.495,24.535,24.24,24.38,114388.0
2017-06-30,24.4,24.495,24.195,24.25,334932.0
2017-07-04,24.28,24.425,24.225,24.315,75391.0
2017-07-05,24.385,24.62,24.325,24.535,209679.0
2017-07-06,24.34,24.53,24.33,24.46,96319.0
2017-07-07,24.44,24.525,24.28,24.485,177191.0
2017-07-10,24.41,24.525,24.38,24.425,95693.0
2017-07-11,24.415,24.64,24.405,24.495,127764.0
2017-07-12,24.555,24.695,24.475,24.535,101661.0
2017-07-13,24.535,24.74,24.535,24.56,134854.0
2017-07-14,24.56,24.695,24.535,24.555,72212.0
2017-07-17,24.5,24.615,24.495,24.52,107291.0
2017-07-18,24.55,24.555,24.41,24.495,110522.0
2017-07-19,24.505,24.58,24.345,24.525,205603.0
2017-07-20,24.585,24.665,24.53,24.585,74781.0
2017-07-21,24.355,24.705,24.355,24.695,107409.0
2017-07-24,24.725,24.93,24.58,24.865,128374.0
2017-07-25,24.94,25.12,24.895,25.0,124082.0
2017-07-26,24.99,25.075,24.915,25.0,126644.0
2017-07-27,25.17,25.39,25.01,25.105,224351.0
2017-07-28,25.1,25.12,24.97,25.05,92756.0
2017-07-31,25.11,25.47,25.085,25.295,206592.0
2017-08-01,25.395,25.615,25.25,25.58,201486.0
2017-08-02,25.575,25.725,25.48,25.675,159002.0
2017-08-03,25.555,25.88,25.525,25.81,221816.0
2017-08-04,25.845,25.87,25.54,25.72,253806.0
2017-08-08,25.69,25.8,25.5,25.615,213366.0
2017-08-09,25.61,25.645,25.25,25.29,176226.0
2017-08-10,25.25,25.265,24.81,24.85,257484.0
2017-08-11,24.835,24.9,24.545,24.605,246974.0
2017-08-14,24.69,24.81,24.62,24.72,273518.0
2017-08-15,24.82,24.865,24.58,24.59,215582.0
2017-08-16,24.65,25.095,24.63,24.97,334234.0
2017-08-17,24.865,25.0,24.665,24.67,187550.0
2017-08-18,24.66,24.815,24.605,24.76,154798.0
2017-08-21,24.73,24.75,24.585,24.605,126327.0
2017-08-22,24.65,24.985,24.6,24.835,226237.0
2017-08-23,24.735,24.98,24.69,24.97,152348.0
2017-08-24,24.97,25.015,24.845,24.87,171341.0
2017-08-25,24.94,25.04,24.87,24.88,91700.0
2017-08-28,24.97,24.98,24.69,24.735,59682.0
2017-08-29,24.56,24.675,24.475,24.635,77183.0
2017-08-30,24.635,25.01,24.615,24.865,175903.0
2017-08-31,24.955,24.96,24.575,24.65,138944.0
2017-09-01,24.66,24.825,24.605,24.79,112338.0
2017-09-05,24.76,24.76,24.485,24.64,277072.0
2017-09-06,24.645,24.76,24.485,24.485,172469.0
2017-09-07,24.475,24.63,24.445,24.49,136518.0
2017-09-08,24.475,24.505,24.365,24.405,131154.0
2017-09-11,24.47,24.755,24.465,24.725,133264.0
2017-09-12,24.74,24.96,24.65,24.695,132438.0
2017-09-13,24.71,24.965,24.7,24.795,200597.0
2017-09-14,24.805,24.88,24.66,24.805,156162.0
2017-09-15,24.81,24.865,24.57,24.605,148537.0
2017-09-18,25.0,25.82,24.995,25.67,364086.0
2017-09-19,25.67,25.775,25.45,25.64,320567.0
2017-09-20,25.6,25.75,25.435,25.635,136110.0
2017-09-21,25.595,25.735,25.425,25.705,180466.0
2017-09-22,25.63,25.775,25.47,25.525,128699.0
2017-09-25,25.435,25.61,25.41,25.48,78468.0
2017-09-26,25.49,25.515,25.335,25.495,156019.0
2017-09-27,25.565,25.625,25.375,25.4,182328.0
2017-09-28,25.36,25.675,25.35,25.625,105124.0
2017-09-29,25.635,25.7,25.58,25.625,127026.0
2017-10-02,25.65,25.99,25.645,25.88,177499.0
2017-10-03,25.955,26.03,25.88,25.99,97513.0
2017-10-04,25.99,26.41,25.99,26.365,201003.0
2017-10-05,26.365,26.79,26.365,26.725,249276.0
2017-10-06,26.695,26.695,26.39,26.54,100525.0
2017-10-10,26.56,26.79,26.44,26.64,160529.0
2017-10-11,26.63,26.745,26.405,26.41,158741.0
2017-10-12,26.395,26.55,26.36,26.395,111898.0
2017-10-13,26.45,26.54,26.39,26.515,65389.0
2017-10-16,26.515,26.655,26.47,26.475,86411.0
2017-10-17,26.43,26.635,26.39,26.395,108060.0
2017-10-18,26.43,26.5,26.325,26.38,67765.0
2017-10-19,26.295,26.69,26.08,26.65,179274.0
2017-10-20,26.67,28.0,26.665,27.805,547021.0
2017-10-23,27.805,27.915,27.68,27.75,202070.0
2017-10-24,27.755,27.81,27.55,27.675,154852.0
2017-10-25,27.675,27.88,27.485,27.6,171070.0
2017-10-26,27.65,27.65,27.495,27.605,168983.0
2017-10-27,27.66,27.67,27.46,27.495,101027.0
2017-10-30,27.485,27.515,27.285,27.38,145623.0
2017-10-31,27.4,27.865,27.395,27.785,108589.0
2017-11-01,27.875,27.88,27.565,27.63,236890.0
2017-11-02,27.65,27.67,27.435,27.46,311318.0
2017-11-03,27.355,27.385,26.635,27.185,257398.0
2017-11-06,27.37,27.765,27.37,27.46,276051.0
2017-11-07,27.545,27.615,27.215,27.3,211530.0
2017-11-08,27.325,27.355,27.07,27.165,108806.0
2017-11-09,27.095,27.32,27.0,27.315,286295.0
2017-11-10,27.315,27.32,26.795,27.0,187457.0
2017-11-13,26.99,27.495,26.885,27.145,163082.0
2017-11-14,27.035,27.19,26.98,27.0,126018.0
2017-11-15,26.965,27.155,26.35,27.065,252719.0
2017-11-16,27.1,27.31,27.05,27.185,175293.0
2017-11-17,27.185,27.505,26.575,27.29,376307.0
2017-11-20,27.37,27.76,27.29,27.535,131002.0
2017-11-21,27.495,27.865,27.435,27.685,189721.0
2017-11-22,27.695,27.805,27.465,27.51,92374.0
2017-11-23,27.515,27.54,27.41,27.51,54181.0
2017-11-24,27.56,27.71,27.385,27.65,74661.0
2017-11-27,27.65,27.74,27.275,27.42,87642.0
2017-11-28,27.41,27.595,27.32,27.435,123708.0
2017-11-29,27.505,27.545,27.11,27.27,138503.0
2017-11-30,27.285,27.52,27.22,27.24,108550.0
2017-12-01,27.24,27.29,27.0,27.175,157602.0
2017-12-04,27.265,27.385,27.065,27.175,144682.0
2017-12-05,27.165,27.3,26.98,27.165,108900.0
2017-12-06,27.025,27.175,26.885,26.915,137926.0
2017-12-07,26.89,26.93,26.72,26.83,140438.0
2017-12-08,26.93,27.21,26.89,27.05,106074.0
2017-12-11,27.11,27.13,26.955,27.045,87778.0
2017-12-12,27.52,27.92,27.245,27.285,410737.0
2017-12-13,27.33,27.645,27.21,27.23,180623.0
2017-12-14,27.27,27.535,27.235,27.35,160769.0
2017-12-15,27.535,27.535,27.125,27.135,196204.0
2017-12-18,27.365,27.395,27.09,27.145,138786.0
2017-12-19,27.155,27.49,27.155,27.375,166046.0
2017-12-20,27.385,27.435,27.16,27.2,126577.0
2017-12-21,27.21,27.31,27.035,27.16,167165.0
2017-12-22,27.215,27.27,26.83,27.05,182313.0
2017-12-27,27.04,27.125,26.89,26.985,86512.0
2017-12-28,27.14,27.225,26.93,27.165,104756.0
2017-12-29,27.17,27.325,26.955,27.325,100335.0
2018-01-02,27.22,27.365,27.045,27.315,145010.0
2018-01-03,27.275,27.38,27.095,27.24,118499.0
2018-01-04,27.26,27.35,27.095,27.25,120367.0
2018-01-05,27.3,27.405,27.175,27.295,134832.0
2018-01-08,27.265,27.33,27.235,27.275,72776.0
2018-01-09,27.345,27.355,27.02,27.13,135590.0
2018-01-10,27.085,27.225,26.99,27.045,132018.0
2018-01-11,27.055,27.325,26.86,26.91,139380.0
2018-01-12,26.93,27.055,26.67,26.82,119291.0
2018-01-15,26.82,26.915,26.74,26.835,55790.0
2018-01-16,26.81,27.14,26.8,26.98,177343.0
2018-01-17,26.98,27.27,26.965,27.06,146900.0
2018-01-18,27.01,27.145,26.9,27.0,110694.0
2018-01-19,27.015,27.24,26.965,27.14,105217.0
2018-01-22,27.2,27.33,27.08,27.17,95124.0
2018-01-23,27.13,27.21,26.955,27.015,280241.0
2018-01-24,27.0,27.26,26.83,27.065,277757.0
2018-01-25,27.065,27.185,27.03,27.105,189739.0
2018-01-26,27.135,27.265,27.03,27.175,192919.0
2018-01-29,27.225,27.225,26.59,26.87,293380.0
2018-01-30,26.835,27.16,26.75,27.04,280132.0
2018-01-31,27.015,27.265,26.94,27.19,238334.0
2018-02-01,27.2,27.305,26.975,27.235,232435.0
2018-02-02,27.16,27.16,26.41,26.49,326306.0
2018-02-05,26.315,26.415,25.83,25.985,420470.0
2018-02-06,25.68,26.075,25.475,25.99,308111.0
2018-02-07,25.975,26.195,25.965,26.105,353918.0
2018-02-08,26.09,26.145,25.47,25.53,326438.0
2018-02-09,25.47,25.545,24.87,25.035,557313.0
2018-02-12,25.375,26.18,24.78,24.905,452681.0
2018-02-13,24.82,24.91,24.355,24.375,435607.0
2018-02-14,24.35,24.47,24.09,24.27,389869.0
2018-02-15,24.415,24.675,24.145,24.205,375236.0
2018-02-16,24.25,24.555,24.155,24.48,246246.0
2018-02-20,24.41,24.485,24.095,24.21,414009.0
2018-02-21,24.295,24.43,24.28,24.325,313713.0
2018-02-22,24.355,24.515,24.05,24.2,355368.0
2018-02-23,24.26,24.44,24.14,24.325,209085.0
2018-02-26,24.415,24.545,24.305,24.495,172546.0
2018-02-27,24.44,24.59,24.36,24.51,309817.0
2018-02-28,24.52,24.545,24.245,24.255,307162.0
2018-03-01,24.22,24.38,23.965,24.195,291215.0
2018-03-02,24.17,24.22,23.985,24.125,257507.0
2018-03-05,23.985,24.45,23.96,24.39,198280.0
2018-03-06,24.565,24.595,24.31,24.585,246319.0
2018-03-07,24.46,24.67,24.405,24.59,200994.0
2018-03-08,24.67,24.77,24.595,24.715,169931.0
2018-03-09,24.86,24.92,24.69,24.755,163245.0
2018-03-12,24.765,24.9,24.75,24.88,192043.0
2018-03-13,24.935,24.945,24.765,24.825,241040.0
2018-03-14,24.885,24.945,24.85,24.91,306662.0
2018-03-15,24.975,24.98,24.85,24.9,294157.0
2018-03-16,24.91,25.09,24.79,24.91,364583.0
2018-03-19,24.885,24.925,24.695,24.905,331258.0
2018-03-20,24.935,25.03,24.815,24.87,235782.0
2018-03-21,24.86,25.015,24.79,24.96,149820.0
2018-03-22,24.855,24.87,24.195,24.245,253966.0
2018-03-23,24.205,24.48,24.025,24.06,202933.0
2018-03-26,24.075,24.075,23.695,23.735,319721.0
2018-03-27,23.8,23.8,23.58,23.585,304260.0
2018-03-28,23.64,23.86,23.355,23.355,345116.0
2018-03-29,23.43,23.715,23.405,23.665,253700.0
2018-04-02,23.625,23.74,23.295,23.45,157411.0
2018-04-03,23.515,23.69,23.47,23.585,209134.0
2018-04-04,23.415,23.415,23.105,23.325,319512.0
2018-04-05,23.32,23.77,23.315,23.695,234630.0
2018-04-06,23.71,23.885,23.325,23.38,216035.0
2018-04-09,23.47,23.65,23.37,23.475,108954.0
2018-04-10,23.66,23.81,23.42,23.495,176570.0
2018-04-11,23.425,23.505,23.22,23.26,168524.0
2018-04-12,23.2,23.33,23.015,23.08,208201.0
2018-04-13,23.16,23.225,22.95,23.05,145231.0
2018-04-16,23.155,23.26,23.015,23.175,157811.0
2018-04-17,23.255,23.365,23.145,23.23,213853.0
2018-04-18,23.33,23.52,23.285,23.465,151117.0
2018-04-19,23.56,23.59,23.355,23.415,194145.0
2018-04-20,23.305,23.57,23.305,23.515,200849.0
2018-04-23,23.55,23.865,23.545,23.685,267397.0
2018-04-24,23.725,24.04,23.59,23.845,170680.0
2018-04-25,23.835,24.08,23.735,23.965,171749.0
2018-04-26,23.985,24.48,23.92,24.455,204039.0
2018-04-27,24.86,25.11,24.845,24.915,175908.0
2018-04-30,24.865,25.055,24.74,24.755,148335.0
2018-05-01,24.68,24.89,24.325,24.72,126658.0
2018-05-02,24.73,24.815,24.23,24.255,207609.0
2018-05-03,24.235,24.265,23.96,24.075,104048.0
2018-05-04,24.58,24.58,24.105,24.295,107772.0
2018-05-07,24.48,24.525,24.09,24.16,136011.0
2018-05-08,24.19,24.32,23.94,24.09,165612.0
2018-05-09,24.125,24.31,24.06,24.25,115759.0
2018-05-10,24.345,24.54,24.26,24.46,316882.0
2018-05-11,24.495,24.555,24.375,24.5,261216.0
2018-05-14,24.555,24.655,24.435,24.525,166580.0
2018-05-15,24.47,24.72,24.455,24.595,183260.0
2018-05-16,24.58,24.63,24.475,24.545,195174.0
2018-05-17,24.53,24.725,24.46,24.62,120935.0
2018-05-18,24.58,24.695,24.5,24.675,100025.0
2018-05-22,24.675,24.99,24.65,24.845,112852.0
2018-05-23,24.655,24.81,24.645,24.725,117493.0
2018-05-24,24.765,24.84,24.525,24.695,184186.0
2018-05-25,24.615,24.73,24.575,24.625,90152.0
2018-05-28,24.625,24.655,24.475,24.595,67688.0
2018-05-29,24.445,24.505,24.065,24.2,190735.0
2018-05-30,24.285,24.51,24.225,24.505,136599.0
2018-05-31,24.435,24.46,23.99,24.075,218037.0
2018-06-01,24.075,24.345,24.015,24.26,149754.0
2018-06-04,24.32,24.55,24.32,24.54,3600.0
2018-06-05,24.545,24.595,24.305,24.565,170725.0
2018-06-06,24.595,24.77,24.47,24.53,87460.0
2018-06-07,24.48,24.67,24.43,24.54,75648.0
2018-06-08,24.5,24.8,24.425,24.8,89054.0
2018-06-11,24.77,25.02,24.75,24.94,131139.0
2018-06-12,24.985,25.045,24.81,25.01,122468.0
2018-06-13,24.965,25.09,24.95,24.99,144362.0
2018-06-14,25.03,25.105,24.92,24.975,61474.0
2018-06-15,24.91,24.965,24.58,24.58,144685.0
2018-06-18,24.545,24.935,24.545,24.865,103387.0
2018-06-19,24.615,24.915,24.605,24.655,125880.0
2018-06-20,24.75,24.995,24.715,24.865,129255.0
2018-06-21,24.8,25.06,24.8,24.92,95641.0
2018-06-22,25.055,25.08,24.69,24.74,153416.0
2018-06-25,24.705,24.715,24.265,24.31,230514.0
2018-06-26,24.395,24.675,24.335,24.5,191270.0
2018-06-27,24.59,24.6,24.245,24.33,233579.0
2018-06-28,24.355,24.425,24.04,24.085,150832.0
2018-06-29,24.045,24.395,24.01,24.295,196904.0
2018-07-03,24.315,24.56,24.28,24.54,173068.0
2018-07-04,24.57,24.63,24.505,24.62,43942.0
2018-07-05,24.6,24.665,24.525,24.61,123068.0
2018-07-06,24.56,24.75,24.455,24.53,196767.0
2018-07-09,24.61,24.79,24.55,24.57,130815.0
2018-07-10,24.56,24.84,24.56,24.815,127387.0
2018-07-11,24.68,24.77,24.535,24.62,119068.0
2018-07-12,24.715,24.76,24.625,24.65,46868.0
2018-07-13,24.785,25.165,24.62,25.12,168297.0
2018-07-16,25.065,25.11,24.895,25.07,107818.0
2018-07-17,25.01,25.08,24.86,25.08,65172.0
2018-07-18,25.12,25.13,24.92,24.92,72849.0
2018-07-19,24.91,25.185,24.91,25.07,106893.0
2018-07-20,25.01,25.04,24.945,25.015,91694.0
2018-07-23,24.99,25.025,24.745,24.895,266520.0
2018-07-24,24.925,25.435,24.925,25.305,212521.0
2018-07-25,25.235,25.44,25.15,25.39,161215.0
2018-07-26,25.345,25.395,25.235,25.255,205956.0
2018-07-27,25.295,25.39,25.225,25.295,158452.0
2018-07-30,25.305,25.465,25.28,25.345,127791.0
2018-07-31,24.68,24.995,24.35,24.895,332117.0
2018-08-01,24.91,25.255,24.63,25.175,289739.0
2018-08-02,25.13,25.14,24.025,24.2,391538.0
2018-08-03,24.13,24.625,24.11,24.4,206021.0
2018-08-07,24.44,24.575,24.12,24.2,304289.0
2018-08-08,24.2,24.25,24.095,24.13,188222.0
2018-08-09,24.13,24.21,23.875,24.16,220722.0
2018-08-10,24.09,24.095,23.67,23.815,212935.0
2018-08-13,23.81,23.97,23.7,23.77,98406.0
2018-08-14,23.84,24.09,23.805,24.0,185510.0
2018-08-15,23.845,24.255,23.77,24.205,229411.0
2018-08-16,24.235,24.415,24.235,24.32,100141.0
2018-08-17,24.35,24.48,24.255,24.435,149555.0
2018-08-20,24.41,24.665,24.095,24.155,282214.0
2018-08-21,24.185,24.35,24.115,24.235,140185.0
2018-08-22,24.19,24.285,24.085,24.135,180694.0
2018-08-23,24.135,24.16,23.515,23.58,444708.0
2018-08-24,23.555,23.79,23.47,23.49,161026.0
2018-08-27,23.585,23.855,23.54,23.74,156070.0
2018-08-28,23.74,23.95,23.6,23.67,185860.0
2018-08-29,23.67,23.765,23.515,23.515,181115.0
2018-08-30,23.515,23.675,23.44,23.52,228099.0
2018-08-31,23.46,23.58,23.205,23.21,187517.0
2018-09-04,23.185,23.23,22.865,23.1,259878.0
2018-09-05,23.055,23.095,22.845,22.95,387983.0
2018-09-06,22.94,23.04,22.63,22.815,246050.0
2018-09-07,22.745,23.12,22.685,22.925,686571.0
2018-09-10,22.975,23.03,22.79,22.985,183169.0
2018-09-11,22.93,22.97,22.56,22.795,126530.0
2018-09-12,22.825,22.855,22.58,22.625,137538.0
2018-09-13,22.685,22.77,22.585,22.67,101692.0
2018-09-14,22.67,22.885,22.56,22.715,149832.0
2018-09-17,22.725,22.98,22.67,22.915,129440.0
2018-09-18,22.95,23.01,22.84,23.01,73811.0
2018-09-19,23.045,23.3,22.91,22.94,200850.0
2018-09-20,23.0,23.21,22.915,22.925,143360.0
2018-09-21,23.09,23.265,22.74,22.87,279387.0
2018-09-24,22.905,23.195,22.855,23.09,179081.0
2018-09-25,23.135,23.135,22.845,22.93,149166.0
2018-09-26,22.955,23.11,22.825,22.93,215366.0
2018-09-27,23.06,23.15,22.84,22.865,242202.0
2018-09-28,22.855,23.06,22.745,22.99,198646.0
2018-10-01,23.085,23.23,22.99,23.02,115148.0
2018-10-02,23.0,23.035,22.78,22.865,102833.0
2018-10-03,22.925,22.955,22.57,22.655,126125.0
2018-10-04,22.64,22.725,22.505,22.725,111555.0
2018-10-05,22.64,22.68,22.145,22.205,198610.0
2018-10-09,22.055,22.275,21.88,22.035,270779.0
2018-10-10,21.99,22.02,21.37,21.385,197186.0
2018-10-11,21.145,21.32,20.86,20.865,513303.0
2018-10-12,21.055,21.275,21.025,21.125,350132.0
2018-10-15,21.135,21.21,20.8,20.96,177153.0
2018-10-16,21.085,21.45,20.915,21.415,159366.0
2018-10-17,21.45,21.53,21.105,21.275,216521.0
2018-10-18,21.235,21.245,20.62,20.63,263192.0
2018-10-19,20.71,21.085,20.69,20.825,354445.0
2018-10-22,20.85,20.975,20.58,20.95,200991.0
2018-10-23,20.71,21.09,20.595,20.93,152600.0
2018-10-24,20.95,21.08,20.6,20.66,328850.0
2018-10-25,20.79,21.07,20.45,20.79,1244862.0
2018-10-26,20.62,20.82,20.425,20.67,399963.0
2018-10-29,21.215,21.215,20.695,20.725,293243.0
2018-10-30,20.69,20.87,20.665,20.845,202767.0
2018-10-31,21.01,21.04,20.815,20.935,188992.0
2018-11-01,20.96,21.325,20.945,21.275,285078.0
2018-11-02,21.605,21.89,21.345,21.88,492015.0
2018-11-05,21.985,22.425,21.89,22.375,273412.0
2018-11-06,22.33,22.34,21.88,22.175,187794.0
2018-11-07,22.26,22.335,21.845,21.99,178909.0
2018-11-08,21.975,22.24,21.765,22.11,202142.0
2018-11-09,21.99,22.16,21.805,22.155,575977.0
2018-11-12,22.115,22.195,21.91,21.955,167071.0
2018-11-13,21.955,22.09,21.78,21.89,226632.0
2018-11-14,21.865,22.405,21.835,22.005,196011.0
2018-11-15,21.835,22.005,21.805,21.875,191087.0
2018-11-16,21.745,21.835,21.495,21.58,273272.0
2018-11-19,21.57,21.85,21.555,21.63,177018.0
2018-11-20,21.495,21.495,21.1,21.3,175046.0
2018-11-21,21.41,21.76,21.365,21.58,224996.0
2018-11-22,21.655,21.915,21.64,21.69,85110.0
2018-11-23,21.58,21.68,21.39,21.485,77061.0
2018-11-26,21.625,21.77,21.295,21.32,137471.0
2018-11-27,21.31,21.435,21.105,21.235,167142.0
2018-11-28,21.245,21.74,21.245,21.74,221818.0
2018-11-29,21.67,22.035,21.66,21.965,300320.0
2018-11-30,21.94,22.14,21.69,22.07,313451.0
2018-12-03,22.185,22.56,22.14,22.56,296275.0
2018-12-04,22.46,22.49,22.25,22.44,392211.0
2018-12-05,22.42,22.75,22.31,22.38,209744.0
2018-12-06,22.185,22.245,21.355,21.975,472055.0
2018-12-07,22.01,22.03,21.69,21.69,794258.0
2018-12-10,21.75,21.89,21.435,21.75,870868.0
2018-12-11,21.855,22.01,21.31,21.41,260816.0
2018-12-12,21.55,21.595,21.28,21.325,192083.0
2018-12-13,21.41,21.41,20.8,20.955,252400.0
2018-12-14,20.775,21.11,20.77,21.0,145488.0
2018-12-17,20.925,21.045,20.16,20.22,248579.0
2018-12-18,20.21,20.36,20.095,20.115,283147.0
2018-12-19,20.08,20.475,19.855,19.875,289298.0
2018-12-20,19.81,20.115,19.695,19.72,238358.0
2018-12-21,19.765,20.03,19.62,19.68,226378.0
2018-12-24,19.44,19.875,19.325,19.63,133183.0
2018-12-27,19.725,20.11,19.725,19.98,202011.0
2018-12-28,20.245,20.43,20.065,20.275,196622.0
2018-12-31,20.34,20.545,20.31,20.47,92967.0
2019-01-02,20.375,20.725,20.18,20.595,116021.0
2019-01-03,20.48,20.58,20.205,20.49,107936.0
2019-01-04,20.74,20.765,20.46,20.535,192195.0
2019-01-07,20.545,20.815,20.43,20.77,209294.0
2019-01-08,20.85,21.05,20.76,20.93,206349.0
2019-01-09,21.0,21.57,20.99,21.51,278168.0
2019-01-10,21.41,21.495,21.11,21.425,170549.0
2019-01-11,21.37,21.775,21.35,21.55,215224.0
2019-01-14,21.435,21.76,21.42,21.595,129341.0
2019-01-15,21.205,21.495,20.73,21.41,609216.0
2019-01-16,21.465,21.82,21.45,21.64,192487.0
2019-01-17,21.575,21.795,21.525,21.735,201612.0
2019-01-18,21.855,22.105,21.68,21.845,182823.0
2019-01-21,21.825,21.895,21.555,21.72,95722.0
2019-01-22,21.795,21.96,21.425,21.62,291391.0
2019-01-23,21.66,21.805,21.505,21.715,216849.0
2019-01-24,21.735,21.745,21.535,21.69,149449.0
2019-01-25,21.84,22.04,21.71,21.905,125281.0
2019-01-28,21.84,22.105,21.72,22.075,138518.0
2019-01-29,22.175,22.28,22.11,22.17,163914.0
2019-01-30,22.31,22.415,22.135,22.35,263631.0
2019-01-31,22.42,22.46,22.105,22.28,158139.0
2019-02-01,22.29,22.375,21.865,22.09,246389.0
2019-02-04,21.69,21.855,21.275,21.66,241484.0
2019-02-05,21.66,22.07,21.545,22.07,198004.0
2019-02-06,22.045,22.42,22.04,22.29,120189.0
2019-02-07,22.075,22.355,21.88,22.355,174144.0
2019-02-08,22.02,22.23,21.59,21.835,191314.0
2019-02-11,21.905,22.75,21.84,22.455,363321.0
2019-02-12,22.645,22.645,22.4,22.525,232085.0
2019-02-13,22.56,22.75,22.495,22.59,233852.0
2019-02-14,22.405,22.625,22.255,22.445,209727.0
2019-02-15,22.53,22.625,22.485,22.505,201426.0
2019-02-19,22.54,22.67,22.53,22.645,201748.0
2019-02-20,22.62,22.92,22.61,22.825,299743.0
2019-02-21,22.875,22.935,22.625,22.625,273082.0
2019-02-22,22.71,22.79,22.65,22.69,174933.0
2019-02-25,22.755,22.79,22.55,22.56,227252.0
2019-02-26,22.58,22.775,22.545,22.675,243647.0
2019-02-27,22.685,22.735,22.515,22.59,230656.0
2019-02-28,22.53,22.765,22.455,22.675,188229.0
2019-03-01,22.77,22.91,22.67,22.695,156456.0
2019-03-04,22.79,22.92,22.58,22.685,134869.0
2019-03-05,22.725,22.74,22.52,22.55,169650.0
2019-03-06,22.62,22.64,22.42,22.445,151615.0
2019-03-07,22.405,22.44,21.775,21.86,254355.0
2019-03-08,21.73,21.855,21.63,21.855,329910.0
2019-03-11,21.88,22.395,21.865,22.395,232397.0
2019-03-12,22.385,22.505,22.205,22.355,122588.0
2019-03-13,22.34,22.505,22.25,22.415,127506.0
2019-03-14,22.395,22.46,22.09,22.205,101648.0
2019-03-15,22.27,22.475,22.165,22.19,137218.0
2019-03-18,22.24,22.435,22.185,22.36,328778.0
2019-03-19,22.475,22.69,22.395,22.505,168564.0
2019-03-20,22.505,22.565,22.38,22.405,133331.0
2019-03-21,22.365,22.59,22.24,22.56,115054.0
2019-03-22,22.525,22.63,22.205,22.24,204037.0
2019-03-25,22.215,22.48,22.135,22.19,251216.0
2019-03-26,22.26,22.86,22.255,22.665,260718.0
2019-03-27,22.64,22.915,22.62,22.89,258481.0
2019-03-28,22.895,23.125,22.865,23.0,173240.0
2019-03-29,23.06,23.2,23.005,23.05,168395.0
2019-04-01,23.13,23.28,23.02,23.28,195043.0
2019-04-02,23.28,23.435,23.05,23.27,195202.0
2019-04-03,23.3,23.455,23.23,23.36,192474.0
2019-04-04,23.335,23.565,23.225,23.54,177633.0
2019-04-05,23.565,23.81,23.52,23.81,163212.0
2019-04-08,23.735,23.85,23.65,23.82,112901.0
2019-04-09,23.545,23.735,23.435,23.7,274159.0
2019-04-10,23.7,23.97,23.7,23.895,294708.0
2019-04-11,23.985,24.25,23.86,23.895,198694.0
2019-04-12,24.005,24.28,23.875,23.89,215360.0
2019-04-15,23.85,24.225,23.76,24.135,178601.0
2019-04-16,24.15,24.365,24.105,24.28,174791.0
2019-04-17,24.345,24.54,24.225,24.485,213067.0
2019-04-18,24.445,24.58,24.36,24.525,151461.0
2019-04-22,24.54,24.66,24.2,24.3,159139.0
2019-04-23,24.33,24.535,24.25,24.34,318893.0
2019-04-24,24.29,24.89,24.27,24.745,364863.0
2019-04-25,24.735,24.87,24.685,24.72,185995.0
2019-04-26,24.795,24.83,24.655,24.725,243788.0
2019-04-29,24.74,24.915,24.645,24.74,172458.0
2019-04-30,24.76,24.94,24.705,24.81,224943.0
2019-05-01,24.81,25.04,24.74,24.93,227742.0
2019-05-02,24.97,25.13,24.675,24.955,208402.0
2019-05-03,25.04,25.115,24.33,24.745,450018.0
2019-05-06,24.52,24.8,23.87,24.01,442984.0
2019-05-07,23.97,24.775,23.97,24.425,398357.0
2019-05-08,24.365,24.615,24.25,24.32,230432.0
2019-05-09,24.26,24.83,24.145,24.79,321179.0
2019-05-10,24.755,24.87,24.425,24.62,342269.0
2019-05-13,24.445,24.725,24.32,24.36,313293.0
2019-05-14,24.37,25.345,24.33,25.33,541326.0
2019-05-15,25.075,25.26,24.725,24.96,376814.0
2019-05-16,24.96,25.31,24.685,24.79,322513.0
2019-05-17,24.48,24.82,24.445,24.585,217749.0
2019-05-21,24.575,25.02,24.305,24.91,302834.0
2019-05-22,24.78,24.935,24.605,24.83,166995.0
2019-05-23,24.635,24.8,24.345,24.495,202875.0
2019-05-24,24.525,24.745,24.5,24.6,149918.0
2019-05-27,24.605,24.835,24.505,24.835,65139.0
2019-05-28,24.79,24.875,24.48,24.605,125554.0
2019-05-29,24.42,24.795,24.33,24.555,244345.0
2019-05-30,24.56,24.675,24.465,24.475,54306.0
2019-05-31,24.23,24.655,24.11,24.595,279217.0
2019-06-03,24.605,24.745,24.4,24.545,126553.0
2019-06-04,24.595,24.835,24.535,24.8,167703.0
2019-06-05,24.74,25.125,24.625,24.97,135452.0
2019-06-06,24.96,25.085,24.875,25.02,94331.0
2019-06-07,25.02,25.165,24.9,25.035,113723.0
2019-06-10,25.055,25.27,25.055,25.17,98027.0
2019-06-11,25.225,25.29,24.975,25.09,104446.0
2019-06-12,25.055,25.25,24.91,25.065,142208.0
2019-06-13,25.11,25.38,25.055,25.225,141275.0
2019-06-14,25.215,25.405,24.815,25.315,88058.0
2019-06-17,25.315,25.48,25.125,25.155,122180.0
2019-06-18,25.225,25.72,25.215,25.59,269586.0
2019-06-19,25.625,25.76,25.505,25.66,114125.0
2019-06-20,25.755,25.815,25.48,25.685,132270.0
2019-06-21,25.655,25.88,24.915,24.95,653075.0
2019-06-24,25.075,25.315,25.01,25.21,270528.0
2019-06-25,25.235,25.44,25.095,25.155,203357.0
2019-06-26,25.145,25.35,24.98,25.105,148953.0
2019-06-27,25.16,25.16,24.99,25.065,69542.0
2019-06-28,25.05,25.45,25.05,25.45,159563.0
2019-07-02,25.58,25.73,25.195,25.715,115767.0
2019-07-03,25.695,25.845,25.655,25.785,88078.0
2019-07-04,25.715,25.76,25.525,25.71,32922.0
2019-07-05,25.615,25.855,25.525,25.695,63615.0
2019-07-08,25.63,25.74,25.515,25.705,67718.0
2019-07-09,25.62,25.77,25.52,25.745,96677.0
2019-07-10,25.76,25.81,25.63,25.71,109753.0
2019-07-11,25.71,25.74,25.43,25.59,92787.0
2019-07-12,25.565,25.8,25.54,25.705,118620.0
2019-07-15,25.685,25.785,25.555,25.695,55032.0
2019-07-16,25.69,25.79,25.565,25.675,84874.0
2019-07-17,25.635,25.74,25.42,25.54,76145.0
2019-07-18,25.48,25.5,25.3,25.32,68663.0
2019-07-19,25.355,25.445,25.205,25.355,93234.0
2019-07-22,25.395,25.5,25.275,25.3,101396.0
2019-07-23,25.35,25.6,25.315,25.5,127893.0
2019-07-24,25.395,25.41,25.145,25.26,115443.0
2019-07-25,25.235,25.345,24.855,24.875,116904.0
2019-07-26,24.855,24.99,24.69,24.92,100232.0
2019-07-29,24.92,24.955,24.595,24.725,115702.0
2019-07-30,24.68,24.77,24.54,24.675,124573.0
2019-07-31,24.82,24.96,24.5,24.82,287506.0
2019-08-01,25.065,25.085,24.365,24.75,300629.0
2019-08-02,24.69,24.71,24.205,24.33,197600.0
2019-08-06,23.575,24.105,23.575,24.045,183368.0
2019-08-07,23.64,24.105,23.64,24.045,87226.0
2019-08-08,24.095,24.225,23.92,24.07,132876.0
2019-08-09,23.87,24.065,23.805,23.895,86583.0
2019-08-12,23.83,23.9,23.575,23.66,103804.0
2019-08-13,23.52,23.82,23.415,23.755,148363.0
2019-08-14,23.725,23.83,23.425,23.51,127285.0
2019-08-15,23.47,23.68,23.32,23.43,93471.0
2019-08-16,23.48,23.8,23.36,23.77,70268.0
2019-08-19,23.83,24.185,23.83,24.145,101257.0
2019-08-20,23.905,24.235,23.81,23.955,120228.0
2019-08-21,23.735,24.205,23.735,24.085,78317.0
2019-08-22,24.075,24.215,23.99,24.11,67528.0
2019-08-23,23.885,24.075,23.545,23.585,144443.0
2019-08-26,23.7,23.915,23.635,23.695,58766.0
2019-08-27,23.745,24.07,23.69,24.03,147901.0
2019-08-28,23.945,24.315,23.9,24.26,107372.0
2019-08-29,24.16,24.6,24.16,24.54,87923.0
2019-08-30,24.45,24.6,24.34,24.48,266841.0
2019-09-03,24.375,24.655,24.355,24.62,135617.0
2019-09-04,24.675,24.805,24.51,24.585,157379.0
2019-09-05,24.78,25.33,24.66,25.29,212324.0
2019-09-06,25.205,25.425,25.12,25.345,108375.0
2019-09-09,25.44,25.525,25.235,25.32,149364.0
2019-09-10,25.35,25.65,25.295,25.58,144178.0
2019-09-11,25.675,25.71,25.41,25.71,236624.0
2019-09-12,25.71,25.81,25.5,25.73,202005.0
2019-09-13,25.725,26.06,25.675,25.92,257460.0
2019-09-16,25.77,25.985,25.695,25.885,151151.0
2019-09-17,25.93,26.035,25.865,25.985,91084.0
2019-09-18,25.955,26.035,25.76,25.865,115120.0
2019-09-19,25.675,25.95,25.675,25.82,89920.0
2019-09-20,25.765,25.93,25.74,25.92,78780.0
2019-09-23,25.88,25.94,25.745,25.875,124122.0
2019-09-24,25.935,25.975,25.695,25.745,129487.0
2019-09-25,25.675,25.825,25.505,25.705,100777.0
2019-09-26,25.73,25.95,25.665,25.915,197986.0
2019-09-27,26.005,26.22,25.785,26.035,106416.0
2019-09-30,26.0,26.145,25.925,25.99,154926.0
2019-10-01,26.055,26.2,25.335,25.69,305210.0
2019-10-02,25.49,25.55,25.055,25.3,148461.0
2019-10-03,25.3,25.37,24.84,24.985,214611.0
2019-10-04,24.975,25.155,24.86,25.12,147662.0
2019-10-07,25.12,25.3,25.01,25.21,85039.0
2019-10-08,24.99,25.205,24.91,25.1,141372.0
2019-10-09,25.22,25.365,25.085,25.265,103280.0
2019-10-10,25.315,25.53,25.275,25.365,95723.0
2019-10-11,25.53,25.715,25.425,25.475,171443.0
2019-10-15,25.225,25.675,25.225,25.6,90972.0
2019-10-16,25.55,25.71,25.405,25.67,118722.0
2019-10-17,25.625,25.71,25.495,25.555,58069.0
2019-10-18,25.565,25.875,25.455,25.68,102459.0
2019-10-21,25.75,25.9,25.69,25.8,75516.0
2019-10-22,25.88,26.06,25.745,25.765,91069.0
2019-10-23,25.765,25.875,25.725,25.765,112248.0
2019-10-24,25.805,25.875,25.5,25.625,101195.0
2019-10-25,25.565,25.585,25.315,25.46,119838.0
2019-10-28,25.535,25.67,25.495,25.55,90039.0
2019-10-29,25.565,25.78,25.44,25.645,155030.0
2019-10-30,25.645,25.79,25.585,25.64,84416.0
2019-10-31,25.695,25.695,25.5,25.68,124795.0
2019-11-01,25.88,26.215,25.675,26.095,197179.0
2019-11-04,26.225,27.43,26.05,27.245,387434.0
2019-11-05,27.19,27.45,27.075,27.36,164256.0
2019-11-06,27.27,27.59,27.21,27.58,140622.0
2019-11-07,27.48,27.89,27.48,27.595,269541.0
2019-11-08,27.525,27.625,27.34,27.43,149799.0
2019-11-11,27.365,27.575,27.165,27.285,170552.0
2019-11-12,27.305,27.635,27.25,27.445,157732.0
2019-11-13,27.41,27.435,27.065,27.1,177488.0
2019-11-14,27.12,27.2,27.01,27.055,142499.0
2019-11-15,27.055,27.14,26.995,27.05,100136.0
2019-11-18,27.015,27.05,26.835,26.92,88554.0
2019-11-19,26.875,26.885,26.63,26.65,147963.0
2019-11-20,26.6,26.895,26.6,26.765,106175.0
2019-11-21,26.635,26.78,26.56,26.76,65882.0
2019-11-22,26.75,26.875,26.475,26.515,74123.0
2019-11-25,26.46,26.695,26.46,26.64,72670.0
2019-11-26,26.575,26.635,26.18,26.305,208111.0
2019-11-27,26.34,26.545,26.34,26.455,80175.0
2019-11-28,26.495,26.53,26.395,26.455,28787.0
2019-11-29,26.44,26.46,26.28,26.395,78976.0
2019-12-02,26.255,26.53,26.25,26.305,147687.0
2019-12-03,26.205,26.24,25.965,26.17,101220.0
2019-12-04,26.165,26.435,26.105,26.295,113990.0
2019-12-05,26.24,26.51,26.24,26.42,120597.0
2019-12-06,26.525,26.8,26.515,26.65,127948.0
2019-12-09,26.595,26.71,26.515,26.575,105510.0
2019-12-10,26.56,26.65,26.25,26.38,116538.0
2019-12-11,26.2,26.47,26.2,26.225,121328.0
2019-12-12,26.125,26.38,26.08,26.25,163534.0
2019-12-13,26.205,26.635,26.17,26.4,299367.0
2019-12-16,26.58,26.73,26.315,26.575,243796.0
2019-12-17,26.6,26.72,26.455,26.525,113937.0
2019-12-18,26.415,26.6,26.34,26.38,115100.0
2019-12-19,26.395,26.495,26.34,26.405,69432.0
2019-12-20,26.43,26.46,26.275,26.295,126743.0
2019-12-23,26.26,26.395,26.095,26.2,75954.0
2019-12-24,26.25,26.305,26.125,26.275,102121.0
2019-12-27,26.295,26.395,26.12,26.295,96245.0
2019-12-30,26.515,26.885,26.4,26.545,95795.0
2019-12-31,26.485,26.57,26.365,26.465,64029.0
2020-01-02,26.58,26.735,26.45,26.7,139821.0
2020-01-03,26.545,26.8,26.535,26.785,86152.0
2020-01-06,26.755,26.755,26.56,26.605,87804.0
2020-01-07,26.62,26.78,26.48,26.615,127120.0
2020-01-08,26.605,27.01,26.55,26.785,137421.0
2020-01-09,26.92,27.17,26.905,27.16,179968.0
2020-01-10,27.155,27.46,27.155,27.395,148261.0
2020-01-13,27.375,27.56,27.24,27.55,70041.0
2020-01-14,27.575,27.795,27.45,27.615,141892.0
2020-01-15,27.61,27.745,27.475,27.665,171491.0
2020-01-16,27.755,27.9,27.62,27.835,107056.0
2020-01-17,27.73,27.985,27.73,27.975,113999.0
2020-01-20,27.975,28.105,27.58,27.95,51722.0
2020-01-21,27.93,28.065,27.745,27.985,204560.0
2020-01-22,28.025,28.125,27.905,28.04,221387.0
2020-01-23,27.965,28.05,27.8,27.935,147537.0
2020-01-24,27.935,28.105,27.685,27.77,83871.0
2020-01-27,27.475,27.61,27.16,27.38,195708.0
2020-01-28,27.44,27.785,27.38,27.63,198492.0
2020-01-29,27.735,27.95,27.61,27.71,137896.0
2020-01-30,27.55,27.78,27.355,27.565,180275.0
2020-01-31,27.525,27.55,27.005,27.17,384114.0
2020-02-03,27.295,27.8,27.21,27.735,182652.0
2020-02-04,27.865,28.155,27.785,27.835,176990.0
2020-02-05,27.99,28.195,27.84,28.105,145286.0
2020-02-06,28.175,28.39,27.94,28.345,222586.0
2020-02-07,28.135,28.325,27.805,27.83,189338.0
2020-02-10,27.8,28.085,27.695,27.8,192896.0
2020-02-11,27.94,28.275,27.94,28.125,281011.0
2020-02-12,28.175,28.235,27.975,28.225,230478.0
2020-02-13,28.085,28.275,28.035,28.235,192957.0
2020-02-14,28.005,28.595,27.805,27.975,236459.0
2020-02-18,27.49,28.235,27.41,28.21,317311.0
2020-02-19,28.24,28.275,28.005,28.09,204342.0
2020-02-20,28.09,28.665,28.075,28.65,282028.0
2020-02-21,28.54,28.645,28.285,28.36,148256.0
2020-02-24,27.595,27.755,27.39,27.55,214294.0
2020-02-25,27.55,27.665,26.51,26.585,346969.0
2020-02-26,26.535,26.925,26.275,26.45,371587.0
2020-02-27,26.02,26.975,25.35,25.85,120420.0
2020-02-28,24.855,25.42,24.43,25.41,533028.0
2020-03-02,25.145,25.905,24.99,25.86,402016.0
2020-03-03,26.07,26.155,25.245,25.38,341485.0
2020-03-04,25.535,26.005,25.48,25.875,272644.0
2020-03-05,25.57,25.63,24.96,25.235,223484.0
2020-03-06,24.77,25.06,24.44,24.755,411221.0
2020-03-09,21.735,23.51,21.29,22.695,650596.0
2020-03-10,23.405,23.405,22.49,23.165,650478.0
2020-03-11,22.86,23.155,21.82,22.07,546790.0
2020-03-12,18.735,21.295,18.735,19.6,675217.0
2020-03-13,20.415,22.36,20.19,22.36,562914.0
2020-03-16,20.585,21.745,20.12,20.565,450256.0
2020-03-17,20.635,22.135,20.23,21.775,626129.0
2020-03-18,20.935,21.31,19.275,19.855,453720.0
2020-03-19,19.51,20.245,18.89,19.19,353116.0
2020-03-20,19.225,19.65,16.745,16.86,439404.0
2020-03-23,16.775,16.82,14.88,15.0,429472.0
2020-03-24,15.605,16.2,15.135,15.36,469717.0
2020-03-25,15.505,17.48,15.12,16.165,769344.0
2020-03-26,16.235,16.93,16.15,16.575,413520.0
2020-03-27,15.975,16.42,15.655,16.185,444367.0
2020-03-30,16.295,17.12,15.395,17.025,518569.0
2020-03-31,16.91,17.395,16.58,16.995,205902.0
2020-04-01,16.545,16.75,16.0,16.1,181337.0
2020-04-02,16.02,17.085,16.02,16.67,353528.0
2020-04-03,16.36,16.44,15.705,16.1,281158.0
2020-04-06,16.115,17.44,16.115,16.735,336177.0
2020-04-07,17.165,17.74,16.96,17.07,462521.0
2020-04-08,17.295,18.29,17.185,18.175,380359.0
2020-04-09,18.53,19.31,18.4,18.74,287111.0
2020-04-13,18.715,18.915,18.065,18.26,178370.0
2020-04-14,18.42,18.825,18.125,18.32,321992.0
2020-04-15,18.16,18.195,17.475,17.62,332880.0
2020-04-16,17.81,18.225,17.63,18.05,259995.0
2020-04-17,18.625,19.055,18.28,18.955,297308.0
2020-04-20,18.41,19.105,18.24,18.985,304501.0
2020-04-21,18.58,19.28,18.4,18.81,338362.0
2020-04-22,19.275,19.71,18.755,19.58,437317.0
2020-04-23,19.565,20.095,19.52,19.56,413942.0
2020-04-24,19.69,19.81,19.28,19.72,637330.0
2020-04-27,19.835,20.855,19.66,20.715,328645.0
2020-04-28,21.0,21.37,20.94,21.245,319038.0
2020-04-29,21.625,22.375,21.43,21.86,325995.0
2020-04-30,21.67,21.885,21.21,21.455,252185.0
2020-05-01,21.095,21.11,20.09,20.68,284584.0
2020-05-04,20.425,20.815,20.075,20.48,343399.0
2020-05-05,20.72,20.935,20.19,20.235,191175.0
2020-05-06,20.365,20.665,19.945,20.215,136491.0
2020-05-07,20.585,20.62,20.04,20.145,146361.0
2020-05-08,20.7,20.7,19.88,20.445,108354.0
2020-05-11,20.685,21.74,20.525,21.485,358458.0
2020-05-12,21.605,21.685,20.97,20.99,320178.0
2020-05-13,20.815,21.19,20.2,20.345,211816.0
2020-05-14,20.015,20.6,19.545,20.455,169931.0
2020-05-15,20.255,20.27,19.37,20.17,334800.0
2020-05-19,20.51,21.605,20.33,21.435,415288.0
2020-05-20,21.71,21.815,21.135,21.75,299650.0
2020-05-21,21.75,21.99,21.415,21.525,152085.0
2020-05-22,21.47,21.83,20.975,21.18,175817.0
2020-05-25,21.34,21.725,21.03,21.53,68338.0
2020-05-26,21.805,22.535,21.645,22.405,192795.0
2020-05-27,22.685,24.12,22.455,24.09,509742.0
2020-05-28,24.275,24.275,23.08,23.715,369920.0
2020-05-29,23.59,24.115,23.175,23.8,570633.0
2020-06-01,23.765,24.625,23.765,24.375,264095.0
2020-06-02,24.47,25.23,24.31,24.42,234139.0
2020-06-03,24.735,25.425,24.615,25.395,287796.0
2020-06-04,25.315,25.4,24.855,24.945,299674.0
2020-06-05,25.35,25.585,25.105,25.51,270283.0
2020-06-08,25.615,25.94,25.15,25.745,239300.0
2020-06-09,25.38,25.67,25.11,25.51,152467.0
2020-06-10,25.475,25.735,24.98,25.0,317254.0
2020-06-11,24.32,24.56,23.365,23.72,330408.0
2020-06-12,24.265,24.55,23.86,24.105,256588.0
2020-06-15,23.285,24.165,22.695,23.755,431833.0
2020-06-16,24.52,24.645,23.78,24.105,294693.0
2020-06-17,24.165,24.405,23.755,24.29,209011.0
2020-06-18,24.07,24.53,23.745,23.955,257401.0
2020-06-19,24.265,24.265,23.64,23.73,416735.0
2020-06-22,23.605,24.32,23.51,24.31,241935.0
2020-06-23,24.375,24.63,23.85,24.275,245830.0
2020-06-24,24.02,24.13,23.38,23.59,201664.0
2020-06-25,23.43,24.01,23.4,23.92,164740.0
2020-06-26,23.855,23.91,23.01,23.17,206026.0
2020-06-29,23.36,24.005,23.135,23.505,250607.0
2020-06-30,23.52,24.77,22.97,24.445,346905.0
2020-07-02,24.82,25.48,24.26,24.295,305540.0
2020-07-03,24.29,24.385,23.68,24.065,94897.0
2020-07-06,24.245,24.695,24.015,24.32,122203.0
2020-07-07,24.175,24.435,23.95,23.97,135272.0
2020-07-08,23.86,24.2,23.76,24.125,109013.0
2020-07-09,24.155,24.35,23.805,23.875,180484.0
2020-07-10,23.86,24.09,23.755,23.835,131819.0
2020-07-13,23.91,23.975,23.23,23.305,306894.0
2020-07-14,23.305,24.325,23.135,24.26,382679.0
2020-07-15,24.63,25.565,24.335,25.335,533202.0
2020-07-16,25.185,25.185,24.77,24.99,194380.0
2020-07-17,25.155,25.295,24.505,25.08,138064.0
2020-07-20,24.985,25.195,24.75,24.97,101749.0
2020-07-21,24.79,24.925,24.45,24.65,180565.0
2020-07-22,24.42,24.875,24.39,24.815,145878.0
2020-07-23,24.675,24.94,24.62,24.78,126591.0
2020-07-24,24.66,24.865,24.495,24.63,115262.0
2020-07-27,24.555,24.895,24.31,24.815,139821.0
2020-07-28,24.865,25.08,24.29,24.765,111234.0
2020-07-29,24.765,25.035,24.555,24.965,145062.0
2020-07-30,24.705,24.94,24.32,24.86,148269.0
2020-07-31,24.86,25.09,24.215,24.4,255809.0
2020-08-04,24.405,24.86,23.88,24.355,245451.0
2020-08-05,24.6,24.82,24.305,24.785,130615.0
2020-08-06,24.665,25.185,24.6,24.895,84877.0
2020-08-07,24.905,25.195,24.43,24.51,126310.0
2020-08-10,24.82,25.22,24.665,25.22,161601.0
2020-08-11,25.37,25.395,25.065,25.185,82720.0
2020-08-12,25.295,25.495,25.15,25.275,160952.0
2020-08-13,25.18,25.195,24.72,24.805,133679.0
2020-08-14,24.74,24.755,24.51,24.565,79442.0
2020-08-17,24.565,24.71,24.335,24.365,129313.0
2020-08-18,24.405,24.49,23.935,24.25,128224.0
2020-08-19,24.175,24.48,24.15,24.185,68333.0
2020-08-20,24.08,24.155,23.57,23.615,133824.0
2020-08-21,23.6,23.63,23.34,23.505,169830.0
2020-08-24,23.575,24.235,23.405,24.17,143814.0
2020-08-25,24.17,24.555,23.92,24.105,195684.0
2020-08-26,24.08,24.505,23.985,24.355,106657.0
2020-08-27,24.385,24.45,24.045,24.065,135445.0
2020-08-28,24.045,24.23,23.705,23.755,178861.0
2020-08-31,23.645,23.92,23.495,23.585,257963.0
2020-09-01,23.605,24.26,23.495,24.135,269154.0
2020-09-02,24.09,24.495,23.92,24.46,198702.0
2020-09-03,24.325,24.68,23.675,23.82,194755.0
2020-09-04,23.955,24.375,23.245,23.555,202421.0
2020-09-08,23.185,23.585,23.09,23.25,148704.0
2020-09-09,23.4,23.845,23.25,23.72,200183.0
2020-09-10,23.695,24.03,23.205,23.265,231196.0
2020-09-11,23.26,23.665,23.25,23.575,266464.0
2020-09-14,23.905,23.95,23.325,23.895,98554.0
2020-09-15,24.015,24.2,23.52,23.54,153237.0
2020-09-16,23.6,23.69,23.355,23.37,215711.0
2020-09-17,23.475,23.815,23.19,23.51,292621.0
2020-09-18,23.46,23.95,23.45,23.6,117840.0
2020-09-21,23.275,23.705,22.865,23.25,165163.0
2020-09-22,23.32,23.55,23.12,23.34,66926.0
2020-09-23,23.415,23.62,23.005,23.045,163499.0
2020-09-24,22.94,23.295,22.69,23.175,210428.0
2020-09-25,23.06,23.435,22.935,23.295,212124.0
2020-09-28,23.545,23.86,23.21,23.325,245262.0
2020-09-29,23.34,23.465,22.755,22.92,216035.0
2020-09-30,22.92,23.275,22.605,23.035,237614.0
2020-10-01,23.19,23.28,22.895,23.155,133402.0
2020-10-02,22.965,23.66,22.45,23.62,175115.0
2020-10-05,23.765,23.895,23.395,23.66,209782.0
2020-10-06,23.71,23.72,22.895,22.91,208782.0
2020-10-07,23.26,23.765,22.91,23.735,163564.0
2020-10-08,23.85,24.14,23.77,24.135,153899.0
2020-10-09,24.135,24.14,23.85,23.97,121132.0
2020-10-13,24.08,24.155,23.895,24.12,149819.0
2020-10-14,24.09,24.285,23.9,23.96,101307.0
2020-10-15,23.85,24.48,23.84,24.43,141671.0
2020-10-16,24.565,24.775,24.315,24.37,167948.0
2020-10-19,24.42,24.645,24.05,24.05,115082.0
2020-10-20,24.135,24.15,23.82,23.835,193293.0
2020-10-21,23.865,24.21,23.725,24.06,157257.0
2020-10-22,24.11,24.34,23.96,24.33,133150.0
2020-10-23,24.435,24.555,24.25,24.52,179097.0
2020-10-26,24.4,24.665,23.525,23.6,168052.0
2020-10-27,23.555,23.84,23.22,23.31,163188.0
2020-10-28,23.185,23.19,22.525,22.56,253864.0
2020-10-29,22.82,22.82,22.15,22.595,193914.0
2020-10-30,22.445,22.86,21.79,22.065,224561.0
2020-11-02,22.115,22.775,22.05,22.655,311597.0
2020-11-03,23.11,23.29,22.965,23.02,161146.0
2020-11-04,23.01,23.29,22.895,23.235,163325.0
2020-11-05,23.2,23.765,23.1,23.51,206775.0
2020-11-06,23.795,23.825,23.395,23.725,223902.0
2020-11-09,24.345,25.43,24.15,25.0,299229.0
2020-11-10,25.01,25.115,24.4,25.03,435661.0
2020-11-11,24.995,25.68,24.85,25.56,301509.0
2020-11-12,25.77,25.77,24.82,24.925,210595.0
2020-11-13,25.025,25.34,24.91,25.025,238338.0
2020-11-16,25.29,25.62,25.23,25.6,164984.0
2020-11-17,25.545,25.905,25.28,25.795,267187.0
2020-11-18,25.59,25.975,25.59,25.695,158726.0
2020-11-19,25.605,25.955,25.46,25.765,159730.0
2020-11-20,25.71,25.985,25.44,25.81,230651.0
2020-11-23,25.845,26.05,25.72,25.905,86293.0
2020-11-24,26.195,26.48,26.045,26.27,156650.0
2020-11-25,26.405,26.535,26.03,26.385,130696.0
2020-11-26,26.45,26.45,26.195,26.375,82341.0
2020-11-27,26.29,26.435,26.215,26.335,79404.0
2020-11-30,26.58,26.58,25.72,25.915,225284.0
2020-12-01,26.185,26.4,25.87,25.94,193998.0
2020-12-02,26.03,26.095,25.725,25.875,203559.0
2020-12-03,25.81,26.285,25.765,26.11,235908.0
2020-12-04,26.14,26.385,25.99,26.385,284365.0
2020-12-07,26.215,26.61,26.105,26.525,178434.0
2020-12-08,26.39,26.76,26.345,26.67,160643.0
2020-12-09,26.72,26.8,26.29,26.615,161557.0
2020-12-10,26.37,26.785,26.335,26.57,104668.0
2020-12-11,26.445,26.58,26.26,26.525,231978.0
2020-12-14,26.85,26.85,26.43,26.535,154042.0
2020-12-15,26.585,26.7,26.42,26.535,159351.0
2020-12-16,26.55,26.785,26.275,26.64,169105.0
2020-12-17,26.555,26.7,26.4,26.66,178426.0
2020-12-18,26.555,26.655,26.155,26.45,242261.0
2020-12-21,26.15,26.4,25.92,25.93,132075.0
2020-12-22,25.93,25.93,25.65,25.725,133779.0
2020-12-23,25.78,26.155,25.66,26.11,202625.0
2020-12-24,26.195,26.195,25.97,26.125,82359.0
2020-12-29,26.465,26.56,26.145,26.46,217592.0
2020-12-30,26.53,27.165,26.46,26.905,254809.0
2020-12-31,26.83,26.835,26.45,26.46,80548.0
2021-01-04,26.45,26.705,26.37,26.635,141133.0
2021-01-05,26.615,26.86,26.43,26.76,154925.0
2021-01-06,26.765,27.295,26.735,27.08,366746.0
2021-01-07,27.32,27.32,26.99,27.225,161870.0
2021-01-08,27.335,27.425,26.935,27.075,134449.0
2021-01-11,26.735,27.16,26.735,27.08,147726.0
2021-01-12,27.165,27.98,27.11,27.955,312319.0
2021-01-13,27.945,27.965,26.945,26.995,279988.0
2021-01-14,27.275,27.275,26.835,27.165,345029.0
2021-01-15,26.83,27.18,26.605,26.92,184095.0
2021-01-18,26.835,27.09,26.835,27.035,77784.0
2021-01-19,27.06,27.22,26.82,26.865,132791.0
2021-01-20,26.96,27.16,26.72,27.11,140237.0
2021-01-21,27.14,27.41,26.96,27.225,180684.0
2021-01-22,27.005,27.29,26.995,27.12,143139.0
2021-01-25,26.91,26.98,26.255,26.735,361460.0
2021-01-26,26.82,26.87,26.535,26.85,167854.0
2021-01-27,26.735,26.815,26.285,26.355,216800.0
2021-01-28,26.535,26.735,26.315,26.485,184894.0
2021-01-29,26.075,26.475,25.63,25.985,294875.0
2021-02-01,26.285,27.175,26.055,27.09,332771.0
2021-02-02,27.09,27.9,27.025,27.895,262454.0
2021-02-03,27.98,28.37,27.55,28.33,465975.0
2021-02-04,28.36,28.43,27.815,27.815,163961.0
2021-02-05,28.07,28.23,27.62,27.71,216951.0
2021-02-08,27.88,28.34,27.88,27.9,124024.0
2021-02-09,27.925,28.355,27.655,27.75,103834.0
2021-02-10,27.815,27.985,27.395,27.61,177026.0
2021-02-11,27.64,28.085,27.64,27.77,270522.0
2021-02-12,27.495,27.54,26.205,26.72,727354.0
2021-02-16,27.29,27.41,26.52,26.75,382198.0
2021-02-17,26.575,27.02,26.575,26.895,204667.0
2021-02-18,26.775,26.905,26.63,26.7,213341.0
2021-02-19,26.845,27.055,26.72,26.78,148573.0
2021-02-22,26.875,27.12,26.69,26.88,181535.0
2021-02-23,26.89,27.025,26.335,26.59,362218.0
2021-02-24,26.775,27.225,26.605,27.15,438242.0
2021-02-25,27.165,27.365,26.745,26.765,163305.0
2021-02-26,26.73,26.89,26.335,26.62,460291.0
2021-03-01,26.99,27.34,26.665,27.125,281433.0
2021-03-02,27.19,27.52,27.065,27.495,256603.0
2021-03-03,27.565,27.785,27.24,27.51,166759.0
2021-03-04,27.255,27.565,26.89,27.16,305361.0
2021-03-05,27.47,27.85,27.165,27.75,403058.0
2021-03-08,27.955,28.44,27.735,28.3,224721.0
2021-03-09,28.515,29.06,28.37,28.615,224037.0
2021-03-10,28.83,29.215,28.755,29.115,255201.0
2021-03-11,29.475,29.855,29.215,29.855,290777.0
2021-03-12,29.72,29.825,29.525,29.69,250110.0
2021-03-15,29.71,29.905,29.31,29.575,138959.0
2021-03-16,29.58,30.07,29.41,30.055,303262.0
2021-03-17,30.055,30.44,29.905,30.07,323736.0
2021-03-18,30.1,30.595,29.985,30.125,253278.0
2021-03-19,30.065,30.37,29.835,30.185,167031.0
2021-03-22,30.155,30.47,30.1,30.395,170292.0
2021-03-23,30.285,30.495,29.995,30.05,165228.0
2021-03-24,30.05,30.24,29.85,29.98,183771.0
2021-03-25,29.905,30.285,29.71,30.095,167250.0
2021-03-26,30.37,30.575,30.165,30.295,231167.0
2021-03-29,30.055,30.52,29.83,30.1,201890.0
2021-03-30,29.84,29.95,29.545,29.865,162694.0
2021-03-31,29.865,29.885,29.55,29.795,117751.0
2021-04-01,29.87,30.09,29.605,30.075,100390.0
2021-04-05,30.275,30.455,29.91,30.235,181822.0
2021-04-06,30.275,30.595,30.22,30.4,192226.0
2021-04-07,30.47,30.64,30.3,30.565,143475.0
2021-04-08,30.6,30.825,30.335,30.755,265740.0
2021-04-09,30.915,31.085,30.525,30.595,280736.0
2021-04-12,30.335,31.07,30.335,31.0,165561.0
2021-04-13,30.945,31.255,30.64,31.09,305779.0
2021-04-14,31.125,31.23,30.595,30.72,128888.0
2021-04-15,30.86,31.295,30.795,31.295,179096.0
2021-04-16,31.315,31.435,30.935,31.35,175068.0
2021-04-19,31.365,31.605,31.125,31.45,128869.0
2021-04-20,31.395,31.63,31.145,31.255,255569.0
2021-04-21,31.265,31.685,31.115,31.425,147537.0
2021-04-22,31.505,31.74,31.365,31.715,242095.0
2021-04-23,31.675,32.32,31.505,32.32,237564.0
2021-04-26,32.385,32.63,31.93,32.49,297186.0
2021-04-27,32.475,32.945,32.215,32.88,301321.0
2021-04-28,33.005,33.455,32.78,33.31,373961.0
2021-04-29,33.565,33.65,33.215,33.45,208777.0
2021-04-30,33.54,34.165,33.37,34.135,330970.0
2021-05-03,34.38,35.13,34.305,34.895,494414.0
2021-05-04,34.965,34.965,34.22,34.81,336380.0
2021-05-05,34.85,35.27,34.78,34.995,373929.0
2021-05-06,35.13,35.16,34.555,34.67,180821.0
2021-05-07,34.64,34.975,34.615,34.84,179112.0
2021-05-10,34.855,35.52,34.855,35.145,358634.0
2021-05-11,34.935,35.08,34.57,34.75,316668.0
2021-05-12,34.67,34.7,34.07,34.14,217184.0
2021-05-13,34.24,34.615,34.24,34.545,199493.0
2021-05-14,34.61,35.045,34.155,34.98,309511.0
2021-05-17,34.965,35.105,34.74,35.005,214668.0
2021-05-18,35.005,35.22,34.77,35.045,182329.0
2021-05-19,34.795,35.23,34.47,35.03,154665.0
2021-05-20,35.05,35.16,34.725,34.77,227771.0
2021-05-21,34.87,34.905,34.505,34.7,208643.0
2021-05-25,34.63,34.995,34.6,34.6,262521.0
2021-05-26,34.545,34.965,34.36,34.66,268392.0
2021-05-27,34.73,34.835,34.345,34.545,220459.0
2021-05-28,34.765,34.98,34.585,34.59,237945.0
2021-05-31,34.695,34.89,34.575,34.61,111854.0
2021-06-01,34.655,35.005,34.625,34.92,181368.0
2021-06-02,35.005,35.005,34.555,34.575,126748.0
2021-06-03,34.49,34.995,34.485,34.895,144157.0
2021-06-04,35.035,35.2,34.825,35.135,180837.0
2021-06-07,35.16,35.36,34.91,34.98,120765.0
2021-06-08,35.005,35.215,34.92,35.16,198789.0
2021-06-09,34.965,35.285,34.57,34.575,217366.0
2021-06-10,34.545,34.655,34.25,34.49,173088.0
2021-06-11,34.52,34.66,34.295,34.66,260248.0
2021-06-14,34.67,34.77,34.505,34.765,328232.0
2021-06-15,34.77,35.08,34.695,34.965,665530.0
2021-06-16,35.05,35.24,34.715,34.895,166490.0
2021-06-17,34.895,34.99,34.45,34.77,154441.0
2021-06-18,34.615,35.005,34.235,34.235,142338.0
2021-06-21,34.335,34.82,34.265,34.755,98629.0
2021-06-22,34.835,34.995,34.57,34.81,133633.0
2021-06-23,34.82,34.995,34.585,34.755,127272.0
2021-06-24,34.965,35.185,34.655,35.13,120324.0
2021-06-25,35.2,35.27,34.82,35.135,102522.0
2021-06-28,35.03,35.205,34.655,34.8,168267.0
2021-06-29,34.845,35.125,34.215,34.68,261446.0
2021-06-30,34.465,34.655,34.395,34.475,154231.0
2021-07-02,34.515,34.665,34.355,34.57,151065.0
2021-07-05,34.6,34.625,34.425,34.6,50070.0
2021-07-06,34.6,34.665,34.405,34.515,82487.0
2021-07-07,34.615,34.615,34.245,34.585,191525.0
2021-07-08,34.33,34.45,34.07,34.18,212205.0
2021-07-09,34.57,34.75,34.055,34.645,183175.0
2021-07-12,34.74,34.885,34.22,34.625,111548.0
2021-07-13,34.68,34.86,34.405,34.41,86738.0
2021-07-14,34.545,34.59,34.345,34.41,87599.0
2021-07-15,34.395,34.625,34.34,34.56,82150.0
2021-07-16,34.695,34.875,34.405,34.49,119892.0
2021-07-19,34.425,34.49,33.535,33.59,143221.0
2021-07-20,33.645,34.31,33.52,34.2,212943.0
2021-07-21,34.475,34.94,34.16,34.71,266676.0
2021-07-22,34.71,34.755,34.49,34.67,89500.0
2021-07-23,34.735,34.86,34.395,34.46,108178.0
2021-07-26,34.465,34.665,34.38,34.515,75573.0
2021-07-27,34.405,34.665,34.16,34.245,186831.0
2021-07-28,34.535,34.535,34.015,34.235,129795.0
2021-07-29,34.405,34.56,34.01,34.55,69246.0
2021-07-30,34.57,34.83,34.465,34.685,189361.0
2021-08-03,34.685,35.425,34.515,35.37,304974.0
2021-08-04,35.405,35.555,35.07,35.07,165472.0
2021-08-05,35.38,36.28,35.38,36.16,386996.0
2021-08-06,36.24,36.275,35.72,35.97,125874.0
2021-08-09,35.925,36.055,35.46,35.75,128822.0
2021-08-10,35.71,36.285,35.71,36.095,152178.0
2021-08-11,36.15,36.37,36.12,36.295,118178.0
2021-08-12,36.425,36.615,36.24,36.42,153607.0
2021-08-13,36.515,36.63,36.11,36.325,117441.0
2021-08-16,36.3,36.35,35.985,36.185,65565.0
2021-08-17,36.01,36.425,35.59,35.79,150501.0
2021-08-18,35.695,36.04,35.655,35.68,112404.0
2021-08-19,35.57,35.725,35.035,35.575,182330.0
2021-08-20,35.685,35.835,35.215,35.815,225615.0
2021-08-23,35.925,36.075,35.72,35.9,90726.0
2021-08-24,36.12,36.3,35.845,36.145,313030.0
2021-08-25,36.15,36.56,35.96,36.39,209104.0
2021-08-26,36.41,36.445,36.095,36.19,133174.0
2021-08-27,36.24,36.5,36.04,36.465,157340.0
2021-08-30,36.63,36.71,36.355,36.405,156514.0
2021-08-31,36.5,36.615,36.075,36.245,175317.0
2021-09-01,36.31,36.82,36.11,36.79,164179.0
2021-09-02,36.815,37.135,36.75,36.91,150821.0
2021-09-03,36.945,37.095,36.67,37.055,90331.0
2021-09-07,37.025,37.285,36.685,37.24,217356.0
2021-09-08,37.295,37.5,36.705,37.285,142501.0
2021-09-09,37.225,37.5,37.035,37.115,128065.0
2021-09-10,37.375,37.53,36.855,36.925,155724.0
2021-09-13,37.23,37.485,36.995,37.295,263491.0
2021-09-14,37.42,37.665,37.27,37.49,223924.0
2021-09-15,37.54,37.57,37.135,37.515,152150.0
2021-09-16,37.42,37.725,37.31,37.68,234509.0
2021-09-17,37.515,37.68,37.185,37.475,252864.0
2021-09-20,37.035,37.35,35.96,36.505,225107.0
2021-09-21,36.725,36.915,36.395,36.445,212312.0
2021-09-22,36.56,36.94,36.325,36.48,272202.0
2021-09-23,36.545,36.78,36.48,36.61,200988.0
2021-09-24,36.435,36.68,36.425,36.61,124021.0
2021-09-27,36.505,36.72,36.395,36.585,185574.0
2021-09-28,36.385,36.9,35.885,36.035,234936.0
2021-09-29,36.07,36.315,35.955,36.045,103677.0
2021-09-30,36.02,36.5,35.94,36.085,139757.0
2021-10-01,36.235,36.25,35.695,36.125,159668.0
2021-10-04,36.06,36.125,35.42,35.74,164374.0
2021-10-05,35.805,36.115,35.565,35.735,276096.0
2021-10-06,35.495,36.005,35.495,35.995,278391.0
2021-10-07,36.18,36.31,35.655,36.045,158070.0
2021-10-08,36.045,36.285,36.005,36.075,145617.0
2021-10-12,36.035,36.075,35.845,36.015,116323.0
2021-10-13,36.085,36.21,35.9,36.21,165115.0
2021-10-14,36.275,36.945,36.205,36.8,348972.0
2021-10-15,36.96,37.2,36.73,37.115,391232.0
2021-10-18,37.12,37.31,36.81,37.17,178691.0
2021-10-19,37.225,37.94,37.08,37.865,268425.0
2021-10-20,37.88,38.22,37.76,38.19,164160.0
2021-10-21,38.14,38.23,38.045,38.2,139009.0
2021-10-22,38.205,38.405,38.16,38.39,204951.0
2021-10-25,38.445,38.93,38.16,38.795,248136.0
2021-10-26,38.955,39.075,38.675,38.78,98521.0
2021-10-27,38.69,38.715,38.275,38.565,231282.0
2021-10-28,38.71,39.24,38.485,39.22,164435.0
2021-10-29,39.185,39.48,39.085,39.185,143487.0
2021-11-01,39.36,39.475,38.74,38.985,116785.0
2021-11-02,39.05,39.49,38.925,39.44,183736.0
2021-11-03,39.475,39.68,39.38,39.61,99591.0
2021-11-04,39.675,39.675,39.305,39.49,121520.0
2021-11-05,39.68,41.21,39.675,40.715,356638.0
2021-11-08,40.78,41.07,40.165,40.495,203924.0
2021-11-09,40.59,40.95,40.51,40.78,285185.0
2021-11-10,40.66,40.67,40.225,40.44,310301.0
2021-11-11,40.58,40.775,40.415,40.67,255324.0
2021-11-12,40.67,40.91,40.47,40.48,178153.0
2021-11-15,40.63,40.63,39.97,40.07,147088.0
2021-11-16,40.2,40.535,40.03,40.47,178745.0
2021-11-17,40.27,40.305,39.385,39.65,157790.0
2021-11-18,39.695,39.91,39.555,39.87,123910.0
2021-11-19,39.84,39.97,39.57,39.935,135992.0
2021-11-22,40.07,40.07,39.395,39.425,352054.0
2021-11-23,39.37,39.675,39.275,39.52,130199.0
2021-11-24,39.425,39.635,39.315,39.44,87183.0
2021-11-25,39.44,39.73,39.33,39.61,29907.0
2021-11-26,39.075,39.265,38.555,38.9,190686.0
2021-11-29,38.93,39.34,38.795,38.97,120255.0
2021-11-30,38.865,39.065,36.675,36.82,338816.0
2021-12-01,37.455,37.72,36.62,36.625,268973.0
2021-12-02,36.68,37.48,36.68,37.095,209896.0
2021-12-03,37.255,37.32,36.46,36.635,301671.0
2021-12-06,36.945,37.35,36.23,37.31,141585.0
2021-12-07,37.625,37.84,37.215,37.625,93938.0
2021-12-08,37.67,37.865,37.255,37.695,175372.0
2021-12-09,37.605,37.88,37.195,37.2,98373.0
2021-12-10,37.47,37.57,36.94,37.135,181219.0
2021-12-13,37.05,37.265,36.715,36.84,146145.0
2021-12-14,36.795,37.055,36.68,37.035,122767.0
2021-12-15,37.105,37.36,36.8,37.295,264141.0
2021-12-16,37.43,37.64,36.825,36.86,286737.0
2021-12-17,36.84,37.21,36.49,37.015,245025.0
2021-12-20,36.62,36.65,35.78,35.99,143355.0
2021-12-21,36.075,36.78,36.075,36.49,154565.0
2021-12-22,36.355,36.88,36.355,36.85,100075.0
2021-12-23,36.675,37.31,36.675,37.2,107153.0
2021-12-24,37.105,37.305,37.105,37.115,50861.0
2021-12-29,36.855,37.355,36.855,37.29,116004.0
2021-12-30,37.28,37.535,36.865,36.91,96739.0
2021-12-31,36.805,37.025,36.655,36.82,53647.0
2022-01-04,36.725,37.575,36.725,37.45,264288.0
2022-01-05,37.45,37.515,36.975,37.01,245483.0
2022-01-06,37.21,38.12,37.21,37.775,267512.0
2022-01-07,37.985,38.43,37.825,38.075,211029.0
2022-01-10,38.1,38.265,37.33,37.655,192210.0
2022-01-11,37.655,38.195,37.655,38.05,135810.0
2022-01-12,38.14,38.64,38.0,38.58,181823.0
2022-01-13,38.745,38.985,38.39,38.51,136480.0
2022-01-14,38.325,38.64,38.26,38.62,151969.0
2022-01-17,38.8,38.955,38.56,38.705,44909.0
2022-01-18,38.43,38.895,38.235,38.725,164191.0
2022-01-19,38.725,38.725,37.72,38.325,311533.0
2022-01-20,38.34,38.62,38.16,38.22,182616.0
2022-01-21,37.89,38.315,37.275,37.28,203883.0
2022-01-24,36.805,36.845,35.545,36.345,331069.0
2022-01-25,35.71,36.46,35.28,36.145,307189.0
2022-01-26,36.29,36.645,35.71,35.815,289156.0
2022-01-27,35.92,36.385,35.66,35.855,325391.0
2022-01-28,35.92,35.92,34.31,34.665,868583.0
2022-01-31,34.425,36.12,34.345,36.045,477395.0
2022-02-01,36.225,36.315,35.795,36.3,369797.0
2022-02-02,36.42,36.74,36.12,36.32,218670.0
2022-02-03,36.17,36.315,35.88,36.055,225830.0
2022-02-04,36.16,36.605,35.935,36.54,262222.0
2022-02-07,36.62,36.83,36.005,36.42,223760.0
2022-02-08,36.53,36.935,36.34,36.79,242028.0
2022-02-09,37.04,37.355,36.79,36.95,223023.0
2022-02-10,36.82,37.445,36.735,36.74,160134.0
2022-02-11,37.325,37.325,35.985,36.84,595613.0
2022-02-14,36.725,37.01,36.445,36.635,235888.0
2022-02-15,36.845,37.275,36.71,36.975,296158.0
2022-02-16,37.015,37.42,36.885,37.03,330324.0
2022-02-17,36.985,37.225,36.55,36.66,286410.0
2022-02-18,36.685,36.855,36.07,36.09,204682.0
2022-02-22,36.07,36.665,35.925,36.235,244596.0
2022-02-23,36.435,36.735,36.145,36.16,213955.0
2022-02-24,35.505,35.895,35.175,35.78,298421.0
2022-02-25,36.15,36.82,35.925,36.555,155730.0
2022-02-28,37.12,37.12,36.025,36.345,227729.0
2022-03-01,36.515,36.59,35.635,35.845,164467.0
2022-03-02,36.07,36.515,36.0,36.095,204853.0
2022-03-03,36.175,36.46,36.015,36.24,172456.0
2022-03-04,36.005,36.355,35.515,35.65,321784.0
2022-03-07,35.645,36.185,35.635,35.71,261422.0
2022-03-08,35.815,36.435,35.715,35.755,291047.0
2022-03-09,36.215,36.735,35.88,36.41,260978.0
2022-03-10,36.215,36.53,35.855,36.33,156096.0
2022-03-11,36.51,36.685,36.16,36.195,250575.0
2022-03-14,36.28,36.61,35.65,35.71,244484.0
2022-03-15,35.86,35.96,35.19,35.505,352156.0
2022-03-16,35.87,36.57,35.525,36.555,334493.0
2022-03-17,36.46,37.05,36.275,37.025,200651.0
2022-03-18,37.12,37.155,36.67,37.05,277690.0
2022-03-21,37.195,37.365,36.21,36.315,443691.0
2022-03-22,36.765,36.985,36.33,36.805,268207.0
2022-03-23,37.015,37.025,36.525,36.54,168849.0
2022-03-24,36.66,36.725,36.315,36.59,182995.0
2022-03-25,36.7,36.925,36.405,36.425,183340.0
2022-03-28,36.435,36.725,36.3,36.385,238811.0
2022-03-29,36.57,36.725,36.4,36.63,200319.0
2022-03-30,36.68,36.85,36.395,36.78,240179.0
2022-03-31,36.965,36.965,36.085,36.1,233296.0
2022-04-01,36.28,36.335,35.69,36.035,173800.0
2022-04-04,35.97,36.355,35.895,36.025,265644.0
2022-04-05,35.91,36.155,35.675,35.675,171019.0
2022-04-06,35.665,35.69,34.815,34.825,243334.0
2022-04-07,34.735,34.76,34.34,34.53,187304.0
2022-04-08,34.54,35.28,34.54,35.1,204598.0
2022-04-11,35.125,35.405,34.89,34.905,178783.0
2022-04-12,35.095,35.24,34.63,34.655,234416.0
2022-04-13,34.85,35.02,34.655,34.85,121961.0
2022-04-14,34.955,35.25,34.785,34.815,150324.0
2022-04-18,34.7,35.055,34.675,34.79,95853.0
2022-04-19,35.045,35.47,34.7,35.445,134904.0
2022-04-20,35.56,36.125,35.51,35.64,170042.0
2022-04-21,35.87,36.085,35.11,35.16,160730.0
2022-04-22,35.12,35.38,34.295,34.295,170446.0
2022-04-25,34.05,34.205,33.51,33.895,325749.0
2022-04-26,33.975,33.975,33.045,33.05,219666.0
2022-04-27,33.31,33.445,32.89,33.115,249380.0
2022-04-28,33.14,33.795,33.135,33.55,167837.0
2022-04-29,33.63,34.03,33.265,33.27,199307.0
2022-05-02,33.33,33.42,32.73,33.355,280871.0
2022-05-03,33.305,33.38,32.84,33.245,216967.0
2022-05-04,33.245,33.9,32.91,33.82,186838.0
2022-05-05,33.425,33.875,32.57,32.66,313420.0
2022-05-06,32.56,32.57,29.905,30.585,665548.0
2022-05-09,30.37,30.625,29.635,29.815,350418.0
2022-05-10,30.09,30.95,29.52,29.545,440065.0
2022-05-11,29.57,30.225,29.355,29.365,287255.0
2022-05-12,29.38,29.645,28.615,29.39,306881.0
2022-05-13,29.585,30.435,29.51,30.215,454024.0
2022-05-16,30.355,30.515,29.75,30.305,228367.0
2022-05-17,30.91,31.14,30.41,30.94,285360.0
2022-05-18,30.94,30.94,30.14,30.27,349065.0
2022-05-19,30.02,30.115,29.555,29.74,614664.0
2022-05-20,30.165,30.565,29.62,30.0,362634.0
2022-05-24,30.05,30.265,29.735,30.045,423446.0
2022-05-25,30.115,30.475,29.915,30.345,283295.0
2022-05-26,30.515,30.965,30.25,30.78,370601.0
2022-05-27,30.895,31.375,30.665,31.285,226507.0
2022-05-30,31.475,32.185,31.465,31.955,224378.0
2022-05-31,31.955,32.285,31.45,31.84,402035.0
2022-06-01,31.955,31.955,31.115,31.13,304783.0
2022-06-02,31.145,31.93,31.13,31.81,151944.0
2022-06-03,31.67,31.9,31.05,31.065,252499.0
2022-06-06,31.44,31.62,31.075,31.36,198861.0
2022-06-07,31.13,31.44,30.925,31.21,399950.0
2022-06-08,31.205,31.365,30.91,30.99,281744.0
2022-06-09,30.9,31.155,30.63,30.63,201540.0
2022-06-10,30.59,30.6,30.035,30.305,268950.0
2022-06-13,29.78,29.84,28.775,28.835,309911.0
2022-06-14,28.865,29.315,28.85,28.955,272398.0
2022-06-15,29.17,29.905,28.86,29.65,417352.0
2022-06-16,29.015,29.11,28.23,28.255,431040.0
2022-06-17,28.35,28.795,28.19,28.53,531403.0
2022-06-20,28.93,28.93,28.525,28.925,143779.0
2022-06-21,28.81,29.24,28.795,28.975,217096.0
2022-06-22,28.615,29.11,28.555,28.77,234085.0
2022-06-23,28.865,29.03,28.57,28.75,175784.0
2022-06-24,28.975,29.49,28.66,29.365,192120.0
2022-06-27,29.65,29.66,29.02,29.04,192656.0
2022-06-28,29.235,29.435,28.72,28.785,246332.0
2022-06-29,28.86,28.955,28.545,28.66,244421.0
2022-06-30,28.565,28.86,28.075,28.655,299740.0
2022-07-04,28.83,28.945,28.605,28.705,110926.0
2022-07-05,28.635,28.885,28.245,28.88,195877.0
2022-07-06,28.88,29.185,28.48,28.76,178880.0
2022-07-07,28.685,29.21,28.645,29.195,237815.0
2022-07-08,29.195,29.51,29.07,29.375,148154.0
2022-07-11,29.325,29.55,29.01,29.095,132766.0
2022-07-12,29.035,29.51,29.035,29.35,176492.0
2022-07-13,29.125,29.235,28.44,29.005,140324.0
2022-07-14,28.66,29.175,28.58,28.73,291806.0
2022-07-15,28.97,29.095,28.655,29.005,141720.0
2022-07-18,29.245,29.485,29.07,29.16,173275.0
2022-07-19,29.485,29.815,29.485,29.575,150327.0
2022-07-20,29.6,29.815,29.35,29.735,135133.0
2022-07-21,29.76,30.14,29.75,30.14,109303.0
2022-07-22,30.18,30.35,30.0,30.155,117476.0
2022-07-25,30.19,30.25,29.9,30.125,252512.0
2022-07-26,30.015,30.065,29.46,29.485,246166.0
2022-07-27,29.545,30.04,29.42,29.935,378406.0
2022-07-28,29.975,30.565,29.74,30.425,109748.0
2022-07-29,30.425,30.915,30.275,30.88,152062.0
2022-08-02,30.97,31.03,30.48,30.845,377038.0
2022-08-03,30.98,31.28,30.865,31.155,145380.0
2022-08-04,31.235,31.48,31.095,31.37,180133.0
2022-08-05,31.155,31.235,30.59,31.04,327111.0
2022-08-08,31.405,31.675,31.065,31.48,348883.0
2022-08-09,31.405,31.575,30.755,31.03,256622.0
2022-08-10,31.455,31.605,31.255,31.555,171187.0
2022-08-11,31.675,31.985,31.38,31.435,166407.0
2022-08-12,31.585,31.95,31.585,31.875,124321.0
2022-08-15,31.895,31.95,31.485,31.77,149337.0
2022-08-16,31.7,31.9,31.46,31.85,128604.0
2022-08-17,31.625,31.935,31.36,31.53,85583.0
2022-08-18,31.48,31.77,31.38,31.645,94567.0
2022-08-19,31.53,31.745,31.055,31.16,195443.0
2022-08-22,30.89,30.89,30.13,30.13,186324.0
2022-08-23,30.175,30.565,30.125,30.305,113395.0
2022-08-24,30.25,30.68,30.23,30.39,71791.0
2022-08-25,30.48,30.87,30.425,30.695,130460.0
2022-08-26,30.73,30.995,30.06,30.165,134219.0
2022-08-29,30.065,30.255,29.66,29.685,151375.0
2022-08-30,29.75,29.96,29.64,29.71,126834.0
2022-08-31,29.76,30.175,29.615,29.69,190596.0
2022-09-01,29.55,29.8,28.895,29.11,138878.0
2022-09-02,29.395,29.985,29.2,29.36,86116.0
2022-09-06,29.55,29.9,29.27,29.625,153793.0
2022-09-07,29.65,29.915,29.32,29.79,145951.0
2022-09-08,29.675,30.33,29.525,30.33,142046.0
2022-09-09,30.515,30.795,30.48,30.645,151809.0
2022-09-12,30.765,31.065,30.67,31.03,120810.0
2022-09-13,30.74,30.755,30.35,30.5,220138.0
2022-09-14,30.505,30.79,30.305,30.605,142022.0
2022-09-15,30.55,30.895,30.405,30.475,195756.0
2022-09-16,30.18,30.405,30.01,30.375,157010.0
2022-09-19,30.2,30.73,30.105,30.705,115558.0
2022-09-20,30.615,30.615,30.095,30.29,207036.0
2022-09-21,30.4,30.77,30.2,30.315,158577.0
2022-09-22,30.33,30.605,29.775,29.775,148902.0
2022-09-23,29.485,29.89,28.685,28.855,225522.0
2022-09-26,28.73,29.345,28.695,28.905,186638.0
2022-09-27,29.08,29.295,28.455,28.545,162408.0
2022-09-28,28.625,29.285,28.44,29.215,241040.0
2022-09-29,28.945,29.335,28.515,28.675,189708.0
2022-09-30,28.71,29.29,28.71,29.065,221089.0
2022-10-03,29.225,30.045,29.065,29.975,218146.0
2022-10-04,30.395,30.97,29.875,30.885,185826.0
2022-10-05,30.525,30.82,30.295,30.56,142369.0
2022-10-06,30.43,30.55,30.185,30.235,192455.0
2022-10-07,29.965,29.975,29.35,29.56,177085.0
2022-10-11,29.535,29.605,28.91,28.945,172641.0
2022-10-12,28.955,29.08,28.64,28.895,108082.0
2022-10-13,28.495,29.85,28.245,29.74,174685.0
2022-10-14,29.925,30.235,29.34,29.73,144534.0
2022-10-17,30.15,30.76,30.11,30.685,181359.0
2022-10-18,30.945,31.29,30.835,30.965,155549.0
2022-10-19,30.785,30.81,30.255,30.525,118697.0
2022-10-20,30.565,30.75,30.035,30.06,83602.0
2022-10-21,29.975,30.38,29.73,30.33,241241.0
2022-10-24,30.32,30.775,29.925,30.315,154053.0
2022-10-25,30.28,31.015,30.07,31.005,117677.0
2022-10-26,30.945,31.15,30.775,30.83,143701.0
2022-10-27,30.905,31.31,30.895,31.03,201081.0
2022-10-28,31.015,31.285,30.945,31.235,92653.0
2022-10-31,31.075,31.435,30.625,30.795,172836.0
2022-11-01,31.225,32.07,30.61,30.97,158016.0
2022-11-02,30.805,31.015,30.405,30.43,189135.0
2022-11-03,30.15,30.525,29.69,29.745,190171.0
2022-11-04,30.185,32.05,29.645,31.78,353196.0
2022-11-07,31.36,31.805,30.835,31.645,192661.0
2022-11-08,31.765,31.96,31.52,31.805,177396.0
2022-11-09,31.655,31.935,31.13,31.13,96322.0
2022-11-10,31.875,32.89,31.48,32.83,216650.0
2022-11-11,32.93,33.565,32.905,33.47,155018.0
2022-11-14,33.395,33.405,32.94,32.975,147030.0
2022-11-15,33.355,33.59,32.72,32.98,119177.0
2022-11-16,32.88,33.335,32.56,33.025,171819.0
2022-11-17,32.805,32.93,32.4,32.675,152429.0
2022-11-18,32.94,33.14,32.6,32.83,93345.0
2022-11-21,32.72,32.93,32.33,32.575,99176.0
2022-11-22,32.72,32.945,32.6,32.915,73480.0
2022-11-23,33.005,33.08,32.72,33.015,65186.0
2022-11-24,33.1,33.14,32.88,32.88,61914.0
2022-11-25,32.785,33.32,32.785,33.27,87210.0
2022-11-28,33.11,33.345,32.625,32.795,83494.0
2022-11-29,32.99,32.99,32.54,32.77,79707.0
2022-11-30,32.76,33.16,32.38,32.955,206944.0
2022-12-01,33.215,33.86,32.93,33.725,205158.0
2022-12-02,33.63,33.79,33.14,33.48,166781.0
2022-12-05,33.355,33.435,32.945,33.08,103374.0
2022-12-06,32.975,33.31,32.695,32.71,134606.0
2022-12-07,32.595,33.08,32.51,32.77,140298.0
2022-12-08,32.88,33.215,32.7,32.76,171550.0
2022-12-09,32.745,33.05,32.55,32.635,149641.0
2022-12-12,32.55,32.845,32.415,32.67,81892.0
2022-12-13,33.815,33.91,32.745,32.965,158573.0
2022-12-14,32.915,33.15,32.66,32.755,165029.0
2022-12-15,32.425,32.755,31.765,31.91,183125.0
2022-12-16,31.725,32.025,31.265,31.48,190109.0
2022-12-19,31.395,31.715,31.13,31.2,137113.0
2022-12-20,31.125,31.755,31.075,31.48,134285.0
2022-12-21,31.62,32.34,31.535,32.255,190257.0
2022-12-22,32.155,32.16,31.62,32.095,162792.0
2022-12-23,32.035,32.265,31.78,31.975,65147.0
2022-12-28,31.57,32.145,31.545,31.665,148714.0
2022-12-29,31.88,32.695,31.81,32.59,134158.0
2022-12-30,32.675,32.675,32.13,32.405,79400.0
2023-01-03,32.6,33.035,32.59,33.005,120812.0
2023-01-04,33.09,33.345,33.045,33.285,84564.0
2023-01-05,33.43,33.43,32.97,33.165,140808.0
2023-01-06,33.38,33.835,33.185,33.75,113550.0
2023-01-09,33.85,34.22,33.835,33.92,123766.0
2023-01-10,33.885,34.375,33.705,34.36,134155.0
2023-01-11,34.445,34.72,34.245,34.615,101505.0
2023-01-12,34.69,34.99,34.45,34.855,79193.0
2023-01-13,34.665,35.06,34.29,34.985,55107.0
2023-01-16,34.9,35.11,34.72,35.095,46798.0
2023-01-17,35.11,35.36,34.965,35.24,107503.0
2023-01-18,35.455,35.73,35.275,35.42,190970.0
2023-01-19,35.36,35.36,34.65,34.725,75622.0
2023-01-20,34.725,35.405,34.29,35.36,105314.0
2023-01-23,35.575,35.575,34.72,35.32,121347.0
2023-01-24,35.23,35.445,34.93,35.285,74639.0
2023-01-25,34.925,35.445,34.89,35.32,87351.0
2023-01-26,35.44,35.95,34.975,35.685,243776.0
2023-01-27,35.755,35.815,35.44,35.685,124969.0
2023-01-30,35.35,35.71,35.145,35.625,83175.0
2023-01-31,35.635,35.72,35.275,35.6,103974.0
2023-02-01,35.66,35.97,35.465,35.875,191183.0
2023-02-02,36.005,36.525,35.54,36.1,164305.0
2023-02-03,35.96,36.475,35.745,36.28,102367.0
2023-02-06,35.995,36.005,35.695,35.765,62031.0
2023-02-07,35.74,35.78,35.41,35.72,148834.0
2023-02-08,35.635,36.15,35.145,35.745,100922.0
2023-02-09,36.005,36.19,35.465,35.67,114726.0
2023-02-10,36.645,36.645,35.32,35.77,171683.0
2023-02-13,36.005,36.425,35.745,36.16,101932.0
2023-02-14,36.165,36.535,36.04,36.25,130215.0
2023-02-15,35.96,36.52,35.92,36.355,70743.0
2023-02-16,35.935,36.81,35.925,36.55,139495.0
2023-02-17,36.345,36.79,36.25,36.7,114462.0
2023-02-21,36.44,36.8,36.44,36.63,172643.0
2023-02-22,36.525,36.775,36.225,36.32,123827.0
2023-02-23,36.33,36.44,35.79,35.925,130969.0
2023-02-24,35.59,35.995,35.265,35.74,110212.0
2023-02-27,35.9,36.09,35.48,35.625,149404.0
2023-02-28,35.625,36.005,35.035,35.59,239166.0
2023-03-01,35.66,36.38,34.94,35.995,177798.0
2023-03-02,35.875,36.19,35.575,36.165,102236.0
2023-03-03,36.175,36.63,35.705,36.45,226511.0
2023-03-06,36.425,36.73,36.005,36.51,116797.0
2023-03-07,36.51,37.16,36.225,37.03,286155.0
2023-03-08,37.135,37.69,36.545,37.545,201800.0
2023-03-09,37.545,37.63,36.61,36.645,114201.0
2023-03-10,36.64,36.86,35.575,35.995,205003.0
2023-03-13,34.95,35.71,34.795,35.205,227916.0
2023-03-14,35.515,35.98,35.26,35.875,129636.0
2023-03-15,35.61,35.62,34.185,34.565,262617.0
2023-03-16,34.545,35.14,33.87,34.725,283425.0
2023-03-17,34.795,34.9,34.3,34.735,298876.0
2023-03-20,34.72,35.32,34.59,34.76,155423.0
2023-03-21,34.685,35.36,34.685,35.23,177520.0
2023-03-22,35.285,35.56,34.9,34.94,138909.0
2023-03-23,35.02,35.48,34.53,34.72,134493.0
2023-03-24,34.435,34.64,34.15,34.425,191753.0
2023-03-27,34.63,35.085,34.33,34.54,98402.0
2023-03-28,34.445,34.675,34.16,34.42,151877.0
2023-03-29,34.645,35.095,34.34,34.46,103648.0
2023-03-30,34.76,35.055,34.41,34.765,119165.0
2023-03-31,34.8,35.195,34.35,35.115,182950.0
2023-04-03,34.995,35.175,34.35,34.95,144598.0
2023-04-04,35.305,35.705,34.385,34.465,161171.0
2023-04-05,34.765,35.095,34.48,34.81,223787.0
2023-04-06,34.88,34.93,34.49,34.69,233490.0
2023-04-10,34.48,34.895,34.435,34.795,99581.0
2023-04-11,34.855,35.095,34.775,34.925,122648.0
2023-04-12,35.035,35.305,34.905,34.995,123964.0
2023-04-13,35.28,35.34,34.785,35.115,95556.0
2023-04-14,35.175,35.54,34.995,35.34,114329.0
2023-04-17,35.34,35.645,35.14,35.565,87230.0
2023-04-18,35.66,36.14,35.43,36.09,194143.0
2023-04-19,35.975,36.245,35.74,35.96,101623.0
2023-04-20,35.775,35.985,35.56,35.895,98281.0
2023-04-21,35.715,36.21,35.48,36.095,256825.0
2023-04-24,36.01,36.245,35.74,35.925,133608.0
2023-04-25,35.75,36.09,35.385,35.47,149577.0
2023-04-26,35.41,35.89,34.775,35.36,106213.0
2023-04-27,35.395,35.83,35.315,35.73,148098.0
2023-04-28,35.69,36.33,35.69,36.15,150960.0
2023-05-01,36.15,36.385,35.82,35.94,85480.0
2023-05-02,35.86,35.93,35.13,35.175,108511.0
2023-05-03,35.195,35.765,35.055,35.36,204273.0
2023-05-04,34.775,35.105,33.465,33.53,336906.0
2023-05-05,33.585,33.89,33.465,33.6,221677.0
2023-05-08,33.525,33.89,33.4,33.7,121571.0
2023-05-09,33.645,34.165,33.41,34.1,104347.0
2023-05-10,34.185,34.33,33.595,33.81,183630.0
2023-05-11,33.74,34.375,33.56,34.33,126768.0
2023-05-12,34.375,34.645,33.9,34.125,107499.0
2023-05-15,34.125,34.42,34.105,34.14,75082.0
2023-05-16,33.965,34.375,33.73,33.905,155194.0
2023-05-17,33.985,34.13,33.845,34.08,41345.0
2023-05-18,34.08,34.42,33.8,33.96,68497.0
2023-05-19,34.125,34.41,33.82,33.95,99445.0
2023-05-23,33.905,34.105,33.69,33.76,160319.0
2023-05-24,33.6,33.775,33.395,33.705,163543.0
2023-05-25,33.49,33.89,33.435,33.595,108968.0
2023-05-26,33.565,33.965,33.48,33.855,57032.0
2023-05-29,33.855,34.265,33.395,34.16,63702.0
2023-05-30,34.115,34.47,33.87,33.93,83733.0
2023-05-31,33.83,34.82,33.395,34.67,237466.0
2023-06-01,34.48,34.655,34.245,34.295,146537.0
2023-06-02,34.295,34.63,33.7,34.515,143615.0
2023-06-05,34.365,34.94,34.265,34.53,81176.0
2023-06-06,34.465,34.87,34.445,34.785,80908.0
2023-06-07,34.905,34.915,34.465,34.56,61302.0
2023-06-08,34.56,34.775,34.295,34.445,103854.0
2023-06-09,34.445,34.725,34.175,34.655,70283.0
2023-06-12,34.47,34.68,34.34,34.55,56330.0
2023-06-13,34.715,35.255,34.22,35.195,111812.0
2023-06-14,35.195,35.68,34.765,35.655,122123.0
2023-06-15,35.525,35.915,35.055,35.48,76414.0
2023-06-16,35.96,36.165,35.375,35.41,148910.0
2023-06-19,35.61,35.62,34.995,35.09,55434.0
2023-06-20,35.175,35.525,34.83,34.915,80962.0
2023-06-21,34.75,35.095,34.49,34.915,71066.0
2023-06-22,34.83,35.0,34.49,34.61,107595.0
2023-06-23,34.49,35.03,33.995,34.13,163346.0
2023-06-26,34.2,34.53,33.905,34.21,69763.0
2023-06-27,34.255,35.095,33.915,34.93,84265.0
2023-06-28,34.79,35.225,34.67,34.89,57774.0
2023-06-29,34.96,35.215,34.81,35.18,28110.0
2023-06-30,35.05,35.63,34.83,35.56,156410.0
2023-07-04,35.535,35.905,35.36,35.85,70722.0
2023-07-05,35.695,35.71,35.14,35.49,69524.0
2023-07-06,35.215,35.535,35.05,35.42,59686.0
2023-07-07,35.36,35.475,35.175,35.395,73939.0
2023-07-10,35.28,35.545,35.03,35.145,51403.0
2023-07-11,35.005,35.51,34.91,35.2,46877.0
2023-07-12,35.375,35.66,34.84,35.615,56254.0
2023-07-13,35.71,36.195,35.21,36.11,68725.0
2023-07-14,36.22,36.45,35.965,36.23,54460.0
2023-07-17,36.16,36.31,35.93,36.08,70709.0
2023-07-18,36.15,36.785,35.885,36.67,82661.0
2023-07-19,36.67,37.035,36.22,36.955,79049.0
2023-07-20,36.935,37.035,36.585,36.77,59016.0
2023-07-21,36.91,37.12,36.555,36.84,73095.0
2023-07-24,36.84,37.07,36.285,36.795,351357.0
2023-07-25,36.795,37.005,36.205,36.63,60665.0
2023-07-26,36.69,36.75,36.38,36.62,59385.0
2023-07-27,36.795,36.795,36.32,36.33,77302.0
2023-07-28,36.515,36.61,36.115,36.15,161238.0
2023-07-31,35.94,36.4,35.87,36.23,76418.0
2023-08-01,36.01,36.38,35.71,36.335,133405.0
2023-08-02,36.1,36.39,35.5,35.5,124080.0
2023-08-03,35.4,35.8,33.4,33.435,338005.0
2023-08-04,33.435,33.82,33.33,33.61,196551.0
2023-08-08,33.525,33.92,33.275,33.895,109137.0
2023-08-09,33.94,34.14,33.42,33.955,98784.0
2023-08-10,33.965,34.68,33.945,34.505,85106.0
2023-08-11,34.3,34.67,33.955,34.555,53766.0
2023-08-14,34.255,34.645,34.17,34.415,36123.0
2023-08-15,34.32,34.84,33.57,33.655,89436.0
2023-08-16,33.605,34.54,33.515,33.91,84241.0
2023-08-17,33.515,34.38,33.505,33.825,82052.0
2023-08-18,33.585,33.945,33.515,33.78,80412.0
2023-08-21,33.585,33.795,33.315,33.39,65198.0
2023-08-22,33.42,33.72,33.065,33.27,119289.0
2023-08-23,33.295,33.7,32.985,33.5,126920.0
2023-08-24,33.49,33.975,33.27,33.54,93073.0
2023-08-25,33.525,33.735,33.26,33.375,78565.0
2023-08-28,33.32,33.795,33.32,33.725,61639.0
2023-08-29,33.655,34.36,33.655,34.21,90932.0
2023-08-30,34.335,34.345,33.85,34.17,67215.0
2023-08-31,34.125,34.53,33.91,33.965,112197.0
2023-09-01,34.045,34.45,33.55,34.135,100644.0
2023-09-05,34.135,34.37,33.905,33.905,75564.0
2023-09-06,33.875,33.945,33.605,33.605,91156.0
2023-09-07,33.5,33.77,32.8,32.97,116057.0
2023-09-08,32.96,33.49,32.89,33.04,63919.0
2023-09-11,33.055,33.54,32.9,33.19,117330.0
2023-09-12,33.135,33.385,33.065,33.065,90175.0
2023-09-13,33.04,33.455,32.755,32.97,219094.0
2023-09-14,33.1,33.675,32.79,33.63,115663.0
2023-09-15,33.63,33.87,33.365,33.725,82411.0
2023-09-18,33.7,34.22,33.35,33.47,73421.0
2023-09-19,33.385,33.79,33.215,33.25,69675.0
2023-09-20,33.39,33.56,33.075,33.285,107527.0
2023-09-21,33.05,33.24,32.715,32.75,102714.0
2023-09-22,32.73,32.91,32.635,32.73,57551.0
2023-09-25,32.615,32.79,32.315,32.58,95585.0
2023-09-26,32.42,32.765,32.345,32.405,102124.0
2023-09-27,32.415,32.72,31.6,31.665,95351.0
2023-09-28,31.575,32.125,31.27,31.39,247127.0
2023-09-29,31.675,31.865,30.85,30.86,211576.0
2023-10-02,30.85,30.995,30.205,30.27,154839.0
2023-10-03,30.145,30.37,29.49,29.56,187262.0
2023-10-04,29.695,29.985,29.445,29.675,118265.0
2023-10-05,29.015,29.975,29.005,29.845,121928.0
2023-10-06,29.955,30.44,29.425,30.34,116593.0
2023-10-10,30.51,30.795,30.365,30.655,111987.0
2023-10-11,30.7,31.265,30.53,30.815,64979.0
2023-10-12,30.84,30.87,30.17,30.24,86072.0
2023-10-13,30.25,30.59,29.765,29.805,42451.0
2023-10-16,30.07,30.7,29.56,29.91,109041.0
2023-10-17,29.595,30.275,29.58,29.885,125600.0
2023-10-18,29.58,30.455,28.905,28.96,73445.0
2023-10-19,28.97,29.21,28.64,28.855,114302.0
2023-10-20,28.72,29.2,28.29,28.29,140279.0
2023-10-23,28.225,28.735,28.0,28.345,86002.0
2023-10-24,28.47,28.47,27.92,27.95,78669.0
2023-10-25,27.78,27.86,27.35,27.5,132325.0
2023-10-26,27.18,27.995,27.17,27.49,111188.0
2023-10-27,27.555,27.85,27.41,27.555,107639.0
2023-10-30,27.49,28.235,27.485,27.915,109326.0
2023-10-31,27.905,28.44,27.7,27.965,153339.0
2023-11-01,27.895,28.53,27.885,28.485,147760.0
2023-11-02,28.925,29.455,28.56,29.4,137602.0
2023-11-03,29.64,30.725,29.605,30.555,138478.0
2023-11-06,30.485,30.665,29.195,29.29,184704.0
2023-11-07,29.29,29.64,29.04,29.355,135632.0
2023-11-08,29.265,29.625,29.23,29.33,41623.0
2023-11-09,29.435,29.9,29.06,29.23,183868.0
2023-11-10,29.435,29.55,28.9,29.05,92231.0
2023-11-13,28.99,29.05,28.595,28.7,86294.0
2023-11-14,28.995,29.845,28.56,29.775,113591.0
2023-11-15,29.705,30.475,29.525,29.885,305285.0
2023-11-16,30.07,30.08,29.435,29.9,89019.0
2023-11-17,30.09,30.315,29.845,30.315,112530.0
2023-11-20,30.0,30.45,29.955,30.17,87693.0
2023-11-21,30.16,30.17,29.56,29.67,116718.0
2023-11-22,29.67,29.91,29.625,29.795,69722.0
2023-11-23,29.795,30.115,29.605,29.935,70349.0
2023-11-24,29.705,30.115,29.705,29.945,58328.0
2023-11-27,29.935,30.03,29.66,29.885,73990.0
2023-11-28,29.66,30.09,29.65,29.91,87830.0
2023-11-29,30.06,30.15,29.89,30.01,141031.0
2023-11-30,30.025,30.455,29.515,30.18,189201.0
2023-12-01,30.195,30.705,30.1,30.635,103378.0
2023-12-04,30.625,31.22,30.45,30.53,65207.0
2023-12-05,30.465,30.885,30.285,30.41,80740.0
2023-12-06,30.41,30.905,30.41,30.665,138495.0
2023-12-07,30.77,31.01,30.68,30.795,132954.0
2023-12-08,30.745,31.02,30.68,30.915,95454.0
2023-12-11,31.04,31.04,30.61,30.665,93998.0
2023-12-12,30.645,30.92,30.44,30.535,146428.0
2023-12-13,30.51,31.415,30.06,31.415,196482.0
2023-12-14,31.655,32.08,31.18,31.79,137192.0
2023-12-15,31.72,32.07,31.18,31.605,187376.0
2023-12-18,31.65,32.015,31.36,31.79,150023.0
2023-12-19,31.505,32.22,31.48,32.16,102282.0
2023-12-20,32.205,32.39,31.61,31.61,124180.0
2023-12-21,31.96,32.04,31.515,31.685,86172.0
2023-12-22,31.63,32.095,31.63,31.865,141276.0
2023-12-27,31.86,32.34,31.785,32.13,101382.0
2023-12-28,32.05,32.445,31.89,31.905,125992.0
2023-12-29,31.945,31.945,31.67,31.86,65673.0
2024-01-02,31.705,32.39,31.68,31.96,132219.0
2024-01-03,31.76,32.305,31.29,31.395,116528.0
2024-01-04,31.605,31.725,31.395,31.525,84012.0
2024-01-05,31.48,31.895,31.45,31.79,97358.0
2024-01-08,31.705,32.19,31.58,32.16,71515.0
2024-01-09,32.06,32.205,31.75,31.99,97377.0
2024-01-10,32.045,32.845,31.895,32.15,98190.0
2024-01-11,31.995,32.305,31.635,32.015,104188.0
2024-01-12,32.26,32.39,31.87,32.17,92235.0
2024-01-15,32.16,32.4,31.635,31.96,61892.0
2024-01-16,31.87,31.895,31.25,31.625,152041.0
2024-01-17,31.325,31.65,31.135,31.26,93586.0
2024-01-18,31.405,31.705,31.28,31.67,78430.0
2024-01-19,31.635,32.405,31.58,32.37,153956.0
2024-01-22,32.49,32.8,32.215,32.705,104543.0
2024-01-23,32.9,33.0,32.49,32.91,146986.0
2024-01-24,33.055,33.26,32.78,33.11,126749.0
2024-01-25,33.06,33.355,32.78,32.98,136950.0
2024-01-26,33.115,33.37,32.77,33.1,133284.0
2024-01-29,33.16,33.265,32.9,33.225,143589.0
2024-01-30,33.225,33.355,32.915,32.925,104679.0
2024-01-31,32.89,33.365,32.89,33.1,190332.0
2024-02-01,33.28,33.565,32.645,33.445,153534.0
2024-02-02,33.47,33.665,33.025,33.5,97745.0
2024-02-05,33.325,33.365,32.99,33.0,103368.0
2024-02-06,33.135,33.41,32.835,32.97,146443.0
2024-02-07,32.955,33.325,32.925,33.18,75125.0
2024-02-08,33.27,33.37,32.76,32.98,62728.0
2024-02-09,33.055,33.055,32.755,33.0,53520.0
2024-02-12,32.91,33.28,32.89,33.08,66911.0
2024-02-13,32.815,32.855,32.015,32.135,105604.0
2024-02-14,32.36,33.08,32.215,32.615,124044.0
2024-02-15,32.715,33.155,32.17,33.135,95359.0
2024-02-16,32.76,32.79,30.86,31.945,314975.0
2024-02-20,31.89,32.37,31.635,32.125,196873.0
2024-02-21,32.045,32.425,31.68,32.3,188507.0
2024-02-22,32.435,32.91,32.125,32.8,186360.0
2024-02-23,32.91,32.955,32.535,32.605,170628.0
2024-02-26,32.57,32.835,32.305,32.38,147986.0
2024-02-27,32.47,32.515,32.135,32.35,126836.0
2024-02-28,32.245,32.735,32.15,32.36,211230.0
2024-02-29,32.6,32.6,32.135,32.445,171269.0
2024-03-01,32.425,32.8,32.125,32.325,191194.0
2024-03-04,32.305,32.69,32.215,32.4,92224.0
2024-03-05,32.535,32.6,31.96,32.06,150875.0
2024-03-06,32.235,32.46,32.125,32.245,114790.0
2024-03-07,32.28,32.67,32.28,32.645,173697.0
2024-03-08,32.68,32.935,32.2,32.35,145728.0
2024-03-11,32.17,32.445,31.95,32.37,175319.0
2024-03-12,32.38,32.915,32.235,32.505,168872.0
2024-03-13,32.405,32.615,31.99,32.08,169382.0
2024-03-14,32.17,32.18,31.435,31.635,209168.0
2024-03-15,31.68,31.925,31.325,31.615,290506.0
2024-03-18,31.705,31.85,31.135,31.76,200359.0
2024-03-19,31.85,32.06,31.625,31.79,92646.0
2024-03-20,31.635,32.025,31.625,31.85,181531.0
2024-03-21,32.1,32.48,31.715,32.215,185457.0
2024-03-22,32.225,32.445,31.89,31.905,98862.0
2024-03-25,31.945,32.035,31.66,31.67,152935.0
2024-03-26,31.695,32.005,31.67,31.68,144226.0
2024-03-27,31.92,32.395,31.855,32.33,100430.0
2024-03-28,32.225,32.47,32.2,32.31,159885.0
2024-04-01,32.2,32.375,32.015,32.035,82105.0
2024-04-02,31.93,32.145,31.6,31.625,172210.0
2024-04-03,31.59,32.225,31.495,31.55,127220.0
2024-04-04,31.3,31.7,31.035,31.08,187601.0
2024-04-05,31.1,31.44,30.94,31.3,90449.0
2024-04-08,31.485,31.79,31.385,31.72,113249.0
2024-04-09,31.855,31.995,31.605,31.95,134171.0
2024-04-10,31.615,31.875,31.405,31.615,199391.0
2024-04-11,31.57,31.905,31.395,31.755,113812.0
2024-04-12,31.48,31.82,31.175,31.275,144438.0
2024-04-15,31.255,31.68,30.7,30.795,106160.0
2024-04-16,30.74,31.05,30.48,30.805,131921.0
2024-04-17,30.96,31.135,30.805,30.865,103585.0
2024-04-18,30.925,31.145,30.765,30.925,119890.0
2024-04-19,30.83,31.3,30.755,31.08,94112.0
2024-04-22,31.07,31.385,30.99,31.34,118275.0
2024-04-23,31.34,31.745,31.34,31.58,97015.0
2024-04-24,31.56,31.84,31.48,31.485,77716.0
2024-04-25,31.295,31.82,31.045,31.2,172368.0
2024-04-26,31.32,31.68,31.23,31.6,103739.0
2024-04-29,31.8,31.995,31.45,31.81,119787.0
2024-04-30,31.745,32.05,31.46,31.83,160434.0
2024-05-01,31.71,32.385,31.71,32.22,154993.0
2024-05-02,32.32,33.06,32.19,33.05,246432.0
2024-05-03,33.3,35.205,33.04,35.115,355008.0
2024-05-06,35.15,35.27,34.705,35.26,180834.0
2024-05-07,35.17,35.54,35.06,35.06,143678.0
2024-05-08,34.93,35.555,34.825,35.53,137827.0
2024-05-09,35.4,35.675,35.18,35.475,76571.0
2024-05-10,35.51,35.53,34.79,34.81,93209.0
2024-05-13,34.815,35.365,34.355,34.54,167968.0
2024-05-14,34.63,34.63,33.755,34.32,144779.0
2024-05-15,34.41,34.465,34.19,34.235,131770.0
2024-05-16,34.085,34.26,33.835,33.855,85691.0
2024-05-17,33.875,34.19,33.765,34.18,92142.0
2024-05-21,34.07,34.245,33.875,34.095,98331.0
2024-05-22,34.085,34.32,33.94,34.01,118630.0
2024-05-23,33.965,34.31,33.605,33.755,110056.0
2024-05-24,33.81,34.105,33.755,33.965,62789.0
2024-05-27,33.91,34.44,33.765,34.255,55687.0
2024-05-28,34.095,34.225,33.65,33.705,122317.0
2024-05-29,33.465,33.735,33.135,33.16,135461.0
2024-05-30,33.17,33.605,33.06,33.28,94940.0
2024-05-31,33.43,33.82,33.215,33.68,170400.0
2024-06-03,33.68,33.995,33.235,33.45,151495.0
2024-06-04,33.345,33.735,33.29,33.715,138076.0
2024-06-05,33.985,34.465,33.635,34.42,180769.0
2024-06-06,34.335,34.89,34.335,34.51,195554.0
2024-06-07,34.28,34.815,34.27,34.42,199939.0
2024-06-10,34.205,34.67,34.14,34.625,138669.0
2024-06-11,34.51,34.965,34.215,34.51,201906.0
2024-06-12,34.91,35.235,34.615,35.02,197773.0
2024-06-13,34.935,34.945,34.395,34.52,140176.0
2024-06-14,34.32,34.485,34.05,34.115,100163.0
2024-06-17,34.085,34.135,33.715,34.03,95180.0
2024-06-18,34.01,34.51,33.95,34.14,152271.0
2024-06-19,34.135,34.68,33.79,33.81,57708.0
2024-06-20,33.865,34.335,33.77,34.32,170429.0
2024-06-21,34.14,35.445,33.965,35.355,377692.0
2024-06-24,35.29,35.615,34.625,35.465,283695.0
2024-06-25,35.4,35.51,35.14,35.42,124402.0
2024-06-26,35.335,35.605,34.85,34.935,136091.0
2024-06-27,34.935,35.375,34.795,35.16,89492.0
2024-06-28,35.265,35.67,35.145,35.46,169101.0
2024-07-02,35.17,35.68,35.15,35.61,96071.0
2024-07-03,35.62,35.81,35.385,35.585,114622.0
2024-07-04,35.34,35.8,35.275,35.585,65040.0
2024-07-05,35.53,35.68,34.985,35.0,103315.0
2024-07-08,35.05,35.34,34.91,35.21,76173.0
2024-07-09,35.105,35.35,35.04,35.15,73110.0
2024-07-10,35.135,35.695,34.91,35.605,100321.0
2024-07-11,35.695,36.005,35.685,35.865,80608.0
2024-07-12,35.92,36.24,35.905,35.98,94372.0
2024-07-15,36.055,36.26,35.705,36.11,91423.0
2024-07-16,36.28,36.41,35.94,36.29,97036.0
2024-07-17,36.09,36.45,35.945,36.045,264113.0
2024-07-18,36.055,36.345,35.49,35.725,74399.0
2024-07-19,35.695,35.95,35.225,35.47,108297.0
2024-07-22,36.035,36.28,35.575,36.155,103079.0
2024-07-23,36.145,36.375,35.95,36.26,90713.0
2024-07-24,36.035,36.515,35.96,36.1,102336.0
2024-07-25,36.035,37.085,36.025,36.655,145171.0
2024-07-26,36.815,37.085,36.505,37.03,92779.0
2024-07-29,37.0,37.05,36.53,36.775,108280.0
2024-07-30,36.835,36.985,36.645,36.765,100587.0
2024-07-31,36.795,37.015,36.55,36.73,133291.0
2024-08-01,36.795,36.795,35.845,36.305,213677.0
2024-08-02,35.685,36.615,35.245,35.575,143402.0
2024-08-06,34.515,35.385,34.41,35.18,151262.0
2024-08-07,35.405,35.49,34.195,34.26,210440.0
2024-08-08,33.585,34.185,33.17,33.93,241391.0
2024-08-09,34.055,34.59,33.54,34.485,198128.0
2024-08-12,34.57,34.965,34.315,34.625,103306.0
2024-08-13,34.73,35.295,34.69,35.285,136160.0
2024-08-14,35.285,35.545,35.17,35.52,58845.0
2024-08-15,35.68,35.94,35.48,35.66,81682.0
2024-08-16,35.53,36.14,35.53,35.99,90803.0
2024-08-19,36.015,36.165,35.5,35.865,68461.0
2024-08-20,35.845,36.13,35.68,35.92,73001.0
2024-08-21,36.165,36.325,35.78,35.93,103200.0
2024-08-22,35.93,36.145,35.82,35.99,121860.0
2024-08-23,35.97,36.485,35.735,36.45,182394.0
2024-08-26,36.6,36.685,36.205,36.4,75591.0
2024-08-27,36.24,36.655,35.865,36.45,75164.0
2024-08-28,36.335,36.71,36.185,36.38,135866.0
2024-08-29,36.645,36.85,36.355,36.515,77240.0
2024-08-30,36.495,37.34,36.065,37.255,177337.0
2024-09-03,37.07,37.32,36.495,36.75,106483.0
2024-09-04,36.69,37.135,36.225,36.88,83723.0
2024-09-05,36.925,37.31,36.335,36.38,143601.0
2024-09-06,36.39,36.835,35.92,36.28,102525.0
2024-09-09,36.39,36.69,36.155,36.525,104161.0
2024-09-10,36.765,36.99,35.735,36.26,214117.0
2024-09-11,36.07,36.07,35.65,35.97,157301.0
2024-09-12,36.065,36.44,35.725,36.29,116600.0
2024-09-13,36.43,36.61,35.845,36.355,99195.0
2024-09-16,36.38,36.775,36.27,36.73,112446.0
2024-09-17,36.76,37.075,36.525,36.925,121385.0
2024-09-18,36.9,37.115,36.615,37.03,164454.0
2024-09-19,37.36,37.535,36.9,37.425,198062.0
2024-09-20,37.415,37.735,37.085,37.605,192874.0
2024-09-23,37.725,37.905,37.425,37.8,110330.0
2024-09-24,37.79,38.13,37.65,38.09,135070.0
2024-09-25,38.13,38.215,37.835,37.94,113671.0
2024-09-26,38.255,38.82,37.55,38.485,281421.0
2024-09-27,38.585,38.88,38.24,38.295,120618.0
2024-09-30,38.29,38.735,37.965,38.63,122169.0
2024-10-01,38.375,38.935,38.25,38.87,146482.0
2024-10-02,38.88,39.27,38.545,39.21,149370.0
2024-10-03,38.935,39.19,38.725,38.925,103312.0
2024-10-04,39.03,39.44,39.03,39.385,107504.0
2024-10-07,39.39,39.46,38.915,39.175,78926.0
2024-10-08,39.2,39.41,38.725,39.085,100959.0
2024-10-09,39.04,39.45,38.745,39.44,125207.0
2024-10-10,39.285,39.46,38.645,39.42,104534.0
2024-10-11,39.45,39.975,38.745,39.725,117506.0
2024-10-15,39.755,40.03,38.755,39.65,147539.0
2024-10-16,39.745,40.175,39.125,39.975,140477.0
2024-10-17,40.155,40.35,39.67,40.23,149980.0
2024-10-18,40.24,40.505,39.745,40.45,103446.0
2024-10-21,40.42,40.45,40.01,40.18,77965.0
2024-10-22,40.115,40.59,39.515,39.83,125998.0
2024-10-23,39.83,39.98,39.47,39.79,78378.0
2024-10-24,39.885,39.915,39.375,39.745,112259.0
2024-10-25,39.79,39.98,39.125,39.64,101395.0
2024-10-28,39.86,40.695,39.365,40.64,239965.0
2024-10-29,40.555,40.715,39.895,40.4,181871.0
2024-10-30,40.285,41.0,39.885,40.79,159545.0
2024-10-31,40.81,40.925,39.78,39.82,193599.0
2024-11-01,39.915,40.305,39.82,40.22,191159.0
2024-11-04,40.23,40.57,40.075,40.295,142495.0
2024-11-05,40.27,40.63,39.68,40.525,101800.0
2024-11-06,41.105,41.37,40.77,40.83,273597.0
2024-11-07,40.705,41.295,40.545,41.275,243156.0
2024-11-08,41.44,42.695,41.41,42.25,339156.0
2024-11-11,42.315,42.38,41.485,42.25,185981.0
2024-11-12,42.21,43.18,42.115,43.115,272079.0
2024-11-13,42.84,43.065,41.85,42.505,315351.0
2024-11-14,42.6,43.545,42.555,43.44,252208.0
2024-11-15,43.475,43.74,42.78,43.4,261286.0
2024-11-18,43.43,44.01,43.18,43.705,230946.0
2024-11-19,43.6,44.43,43.475,44.135,310587.0
2024-11-20,44.125,44.79,43.95,44.735,248703.0
2024-11-21,44.515,45.315,44.505,44.925,206081.0
2024-11-22,44.98,45.255,44.62,44.79,194927.0
2024-11-25,44.97,45.53,44.74,45.035,174708.0
2024-11-26,44.915,45.19,44.59,44.95,331218.0
2024-11-27,44.915,45.16,44.445,45.115,162761.0
2024-11-28,45.115,45.19,44.725,44.77,152104.0
2024-11-29,44.865,45.14,44.61,45.035,221556.0
2024-12-02,45.2,45.42,44.655,44.74,300309.0
2024-12-03,44.37,45.02,44.36,45.01,296496.0
2024-12-04,44.98,45.22,44.675,45.21,220478.0
2024-12-05,45.235,45.55,45.01,45.39,310765.0
2024-12-06,45.39,45.58,44.665,44.905,214230.0
2024-12-09,44.925,45.36,44.78,45.35,305326.0
2024-12-10,45.275,45.525,44.925,45.305,210697.0
2024-12-11,45.38,45.635,44.655,45.54,280997.0
2024-12-12,45.42,45.665,45.17,45.285,200085.0
2024-12-13,45.33,45.39,44.99,45.315,231325.0
2024-12-16,45.295,45.59,44.495,44.55,340765.0
2024-12-17,44.335,44.38,43.905,44.38,323769.0
2024-12-18,44.35,44.735,43.28,43.335,251068.0
2024-12-19,43.95,44.34,43.335,44.19,302019.0
2024-12-20,43.99,44.54,43.855,44.03,378747.0
2024-12-23,43.94,44.23,43.75,44.19,57177.0
2024-12-24,44.105,44.39,43.855,44.21,64295.0
2024-12-27,44.43,44.735,44.115,44.515,118746.0
2024-12-30,44.365,44.395,43.875,44.03,142778.0
2024-12-31,44.1,44.56,43.72,44.24,90825.0
2025-01-02,44.28,44.58,44.03,44.25,127443.0
2025-01-03,44.25,44.655,44.205,44.495,143308.0
2025-01-06,44.56,44.765,43.98,44.07,140320.0
2025-01-07,43.415,43.945,42.75,42.915,298124.0
2025-01-08,42.875,43.855,42.645,43.78,174717.0
2025-01-09,43.405,43.945,43.325,43.84,68349.0
2025-01-10,43.615,43.945,42.605,42.635,149998.0
2025-01-13,42.48,42.595,41.7,41.9,249216.0
2025-01-14,41.785,42.17,41.71,42.015,237182.0
2025-01-15,42.43,43.18,42.015,43.085,177501.0
2025-01-16,43.095,43.5,42.93,43.355,150239.0
2025-01-17,43.385,43.84,42.98,43.18,110980.0
2025-01-20,43.31,43.595,43.075,43.29,81916.0
2025-01-21,43.3,43.675,43.095,43.425,117115.0
2025-01-22,43.56,43.605,42.95,43.45,115170.0
2025-01-23,43.47,44.135,43.46,44.01,163281.0
2025-01-24,43.955,44.51,43.705,44.35,175882.0
2025-01-27,44.03,44.375,43.955,44.235,162190.0
2025-01-28,44.175,44.61,43.865,44.52,113423.0
2025-01-29,44.695,45.07,44.28,44.8,178570.0
2025-01-30,45.175,45.295,44.665,44.985,234956.0
2025-01-31,44.915,45.275,44.55,44.935,291903.0
2025-02-03,40.55,43.135,40.39,42.76,349101.0
2025-02-04,42.75,43.605,42.365,43.065,459777.0
2025-02-05,43.095,43.76,42.555,42.93,176519.0
2025-02-06,43.145,43.26,42.595,43.04,185929.0
2025-02-07,43.83,43.84,42.45,42.785,261484.0
2025-02-10,42.885,43.355,42.74,43.01,187385.0
2025-02-11,42.785,42.885,42.44,42.67,233408.0
2025-02-12,42.585,43.065,42.21,42.98,265855.0
2025-02-13,43.135,43.435,42.51,42.855,166983.0
2025-02-14,43.01,43.54,42.68,43.315,211971.0
2025-02-18,43.29,43.78,43.055,43.54,175255.0
2025-02-19,43.445,44.0,43.075,43.955,143596.0
2025-02-20,43.82,44.425,43.74,44.37,290637.0
2025-02-21,44.55,44.655,43.24,43.28,236399.0
2025-02-24,43.27,43.745,42.76,43.3,236336.0
2025-02-25,43.3,43.375,42.615,42.95,194653.0
2025-02-26,43.115,43.625,42.96,43.27,148762.0
2025-02-27,43.335,43.51,42.875,42.905,139145.0
2025-02-28,43.18,44.01,42.865,43.935,200691.0
2025-03-03,43.855,44.62,43.355,43.52,186343.0
2025-03-04,43.055,43.355,42.46,42.815,224517.0
2025-03-05,42.625,43.345,42.41,43.115,178001.0
2025-03-06,43.02,43.04,42.325,42.385,125389.0
2025-03-07,42.315,43.3,42.075,43.175,216751.0
2025-03-10,42.51,42.92,41.825,42.2,189255.0
2025-03-11,41.96,42.255,41.515,41.87,157511.0
2025-03-12,42.095,42.4,41.45,41.89,124576.0
2025-03-13,41.67,42.295,41.66,42.085,283384.0
2025-03-14,42.25,42.815,42.13,42.41,191672.0
2025-03-17,42.605,43.075,42.285,42.815,144083.0
2025-03-18,42.805,42.815,42.12,42.23,163745.0
2025-03-19,42.25,43.145,42.24,43.03,145947.0
2025-03-20,42.72,43.325,42.7,43.2,155089.0
2025-03-21,43.175,43.21,42.41,42.905,166769.0
2025-03-24,43.05,43.82,43.02,43.5,208287.0
2025-03-25,43.685,44.155,43.605,43.875,115612.0
2025-03-26,43.81,44.415,43.3,43.365,177477.0
2025-03-27,43.355,43.675,43.22,43.605,130451.0
2025-03-28,43.53,43.87,42.66,42.68,112095.0
2025-03-31,42.41,43.3,42.12,43.2,138232.0
2025-04-01,43.22,43.855,42.43,43.535,123527.0
2025-04-02,43.125,43.59,42.88,43.475,184352.0
2025-04-03,42.635,43.425,42.125,42.255,205176.0
2025-04-04,41.345,41.97,39.675,40.07,258366.0
2025-04-07,38.135,40.39,37.95,39.25,289750.0
2025-04-08,40.84,40.86,38.575,38.995,192337.0
2025-04-09,38.525,41.62,38.245,41.485,203848.0
2025-04-10,41.025,41.485,39.11,39.405,167325.0
2025-04-11,39.295,40.49,39.045,40.185,100817.0
2025-04-14,40.81,41.035,39.89,40.685,125423.0
2025-04-15,40.925,41.53,40.685,41.485,91076.0
2025-04-16,41.18,41.825,41.005,41.52,104836.0
2025-04-17,41.3,41.725,40.955,41.065,108457.0
2025-04-21,40.685,41.61,40.02,40.39,82009.0
2025-04-22,41.075,41.12,40.46,41.025,71412.0
2025-04-23,41.725,42.285,41.58,41.735,89529.0
2025-04-24,41.405,42.01,41.24,41.93,120039.0
2025-04-25,41.59,42.36,41.58,41.905,86076.0
2025-04-28,42.01,42.605,41.58,41.915,126394.0
2025-04-29,42.05,42.36,41.59,42.12,98281.0
2025-04-30,41.775,42.83,41.58,42.76,124144.0
2025-05-01,42.81,43.24,42.125,42.42,97972.0
2025-05-02,42.705,43.035,41.95,42.84,106840.0
2025-05-05,42.83,43.015,42.575,42.685,66758.0
2025-05-06,42.51,42.955,42.39,42.76,74442.0
2025-05-07,42.79,43.095,42.42,42.625,244294.0
2025-05-08,42.645,43.26,42.535,43.26,215991.0
2025-05-09,41.92,43.25,41.19,42.675,193649.0
2025-05-12,43.385,43.435,41.405,42.9,119347.0
2025-05-13,42.91,43.24,42.46,43.015,144007.0
2025-05-14,42.84,43.28,42.145,42.555,199772.0
2025-05-15,42.555,43.375,42.46,43.18,179097.0
2025-05-16,43.2,43.45,42.76,42.965,196616.0
2025-05-20,42.955,43.815,42.75,43.32,133273.0
2025-05-21,43.375,43.485,42.945,43.17,137932.0
2025-05-22,43.32,43.55,43.115,43.135,116230.0
2025-05-23,42.77,43.32,42.75,43.135,100303.0
2025-05-26,43.005,43.69,42.94,43.485,53954.0
2025-05-27,43.17,43.925,43.16,43.7,96926.0
2025-05-28,43.925,43.97,43.055,43.74,116908.0
2025-05-29,43.99,44.12,43.375,43.64,105823.0
2025-05-30,43.825,43.875,42.695,42.76,394455.0
2025-06-02,42.715,43.56,42.715,43.515,183658.0
2025-06-03,43.61,43.66,43.105,43.32,154224.0
2025-06-04,43.24,43.455,42.88,43.355,180740.0
2025-06-05,43.135,43.845,42.965,43.005,117409.0
2025-06-06,43.3,43.375,42.705,42.84,160089.0
2025-06-09,42.84,43.125,42.535,42.945,145868.0
2025-06-10,42.975,43.19,42.535,42.605,140833.0
2025-06-11,42.595,42.99,41.89,42.215,348509.0
2025-06-12,42.35,42.81,42.075,42.74,116564.0
2025-06-13,42.43,42.705,42.03,42.04,126596.0
2025-06-16,42.34,43.035,42.125,42.53,162033.0
2025-06-17,42.45,42.685,42.08,42.235,79597.0
2025-06-18,42.1,42.75,42.05,42.08,137003.0
2025-06-19,41.97,42.44,41.97,42.165,68938.0
2025-06-20,42.44,43.035,41.885,42.04,162091.0
2025-06-23,41.99,42.325,41.885,42.135,125622.0
2025-06-24,42.38,42.92,42.05,42.315,189994.0
2025-06-25,42.08,42.46,42.01,42.285,134021.0
2025-06-26,42.285,42.675,41.98,42.34,123130.0
2025-06-27,42.395,42.7,42.04,42.155,133336.0
2025-06-30,42.435,42.695,42.18,42.545,145397.0
2025-07-02,42.675,42.82,42.13,42.505,162340.0
2025-07-03,42.755,42.92,42.385,42.735,118885.0
2025-07-04,42.8,43.02,42.535,42.745,64094.0
2025-07-07,42.745,43.01,41.99,42.02,127350.0
2025-07-08,42.01,42.24,41.705,41.92,150943.0
2025-07-09,41.97,42.415,41.88,42.03,91760.0
2025-07-10,42.15,42.355,41.93,42.11,118072.0
2025-07-11,41.95,42.415,41.665,41.89,149178.0
2025-07-14,41.92,42.345,41.785,42.3,107354.0
2025-07-15,42.28,42.515,42.13,42.465,92476.0
2025-07-16,42.675,42.86,42.17,42.82,125826.0
2025-07-17,42.79,43.225,42.3,43.08,139475.0
2025-07-18,43.205,43.485,43.18,43.315,169342.0
2025-07-21,43.275,43.85,43.205,43.645,122031.0
2025-07-22,43.83,44.405,43.525,44.05,184632.0
2025-07-23,44.335,45.085,44.315,44.995,172761.0
2025-07-24,45.105,45.975,44.71,45.89,201188.0
2025-07-25,45.88,46.175,45.6,46.035,188043.0
2025-07-28,46.035,46.205,45.61,46.125,131265.0
2025-07-29,46.205,46.235,45.51,45.72,115633.0
2025-07-30,46.085,46.135,45.415,45.59,148407.0
2025-07-31,45.425,45.985,45.095,45.375,155631.0
2025-08-01,44.94,44.95,44.195,44.435,133493.0
2025-08-05,45.005,46.48,44.425,45.955,239498.0
2025-08-06,46.105,46.125,45.46,45.85,104053.0
2025-08-07,46.46,47.705,45.405,46.54,277197.0
2025-08-08,46.785,47.015,45.985,46.815,130322.0
2025-08-11,46.885,47.135,46.58,47.085,115064.0
2025-08-12,47.25,47.795,46.975,47.68,194886.0
2025-08-13,47.705,47.815,47.145,47.62,104223.0
2025-08-14,47.57,47.965,47.225,47.935,174943.0
2025-08-15,47.925,48.14,47.725,47.785,93718.0
2025-08-18,47.805,48.23,47.695,48.055,125576.0
2025-08-19,47.885,48.23,47.805,47.945,122181.0
2025-08-20,48.065,48.21,47.705,48.045,143610.0
2025-08-21,47.905,48.44,47.65,47.965,340214.0
2025-08-22,47.915,48.645,47.845,48.21,276036.0
2025-08-25,48.18,48.42,47.68,47.815,126441.0
2025-08-26,48.005,48.805,47.55,48.785,432366.0
2025-08-27,48.46,48.935,48.37,48.51,189401.0
2025-08-28,48.51,49.05,48.31,49.03,196744.0
2025-08-29,48.845,49.05,48.49,48.695,172758.0
2025-09-02,48.095,48.695,47.865,48.55,211672.0
2025-09-03,48.53,48.835,48.46,48.815,107218.0
2025-09-04,48.925,49.705,48.815,49.675,181553.0
2025-09-05,49.685,50.15,49.29,49.42,132394.0
2025-09-08,49.33,49.44,48.805,49.24,113924.0
2025-09-09,49.1,49.44,48.835,49.23,164738.0
2025-09-10,49.19,49.45,49.08,49.32,120419.0
2025-09-11,49.37,50.31,48.615,50.27,210908.0
2025-09-12,50.05,50.735,49.87,50.495,206972.0
2025-09-15,50.575,50.705,49.45,50.395,139218.0
2025-09-16,50.435,50.435,49.92,50.22,112553.0
2025-09-17,50.405,50.59,49.875,49.99,137267.0
2025-09-18,50.18,50.775,49.99,50.655,156982.0
2025-09-19,50.465,50.635,50.0,50.505,214956.0
2025-09-22,50.495,50.85,50.435,50.745,171057.0
2025-09-23,50.685,51.11,50.545,50.745,196145.0
2025-09-24,50.84,51.24,50.715,50.805,289152.0
2025-09-25,50.64,51.18,50.08,50.37,139370.0
2025-09-26,50.4,50.56,50.06,50.16,117476.0
2025-09-29,50.25,50.67,49.83,50.5,104818.0
2025-09-30,50.59,50.8,50.18,50.66,103577.0
2025-10-01,50.61,50.9,50.48,50.58,109642.0
2025-10-02,50.87,51.03,50.29,50.9,132710.0
2025-10-03,51.03,51.585,50.65,51.45,118414.0
2025-10-06,51.67,51.8,51.01,51.31,110470.0
2025-10-07,51.71,51.74,51.08,51.25,112553.0
2025-10-08,51.46,51.98,51.24,51.91,165411.0
2025-10-09,52.0,52.09,51.32,51.59,135833.0
2025-10-10,51.59,51.93,51.205,51.35,201334.0
2025-10-14,51.35,53.35,51.0,53.15,248432.0
2025-10-15,53.78,54.99,53.61,54.26,211651.0
2025-10-16,54.28,54.78,53.11,53.15,234548.0
2025-10-17,53.0,53.1,52.585,52.96,121575.0
2025-10-20,53.31,53.87,53.0,53.85,142753.0
2025-10-21,53.67,54.41,53.3,54.29,145401.0
2025-10-22,54.14,54.3,53.46,53.51,119942.0
2025-10-23,53.5,53.84,53.16,53.19,98927.0
2025-10-24,53.65,54.34,53.14,54.29,176155.0
2025-10-27,54.5,54.8,54.26,54.42,113873.0
2025-10-28,54.79,56.06,54.0,54.53,223967.0
2025-10-29,54.33,54.53,53.33,53.5,240633.0
2025-10-30,53.5,54.32,53.36,53.5,220232.0
2025-10-31,53.52,54.14,53.5,53.95,194912.0
2025-11-03,53.9,54.99,53.88,53.95,184721.0
2025-11-04,53.68,54.76,53.54,54.3,233365.0
2025-11-05,54.3,54.93,53.905,54.82,300443.0
2025-11-06,54.86,54.94,53.46,53.5,195181.0
2025-11-07,55.08,55.25,53.395,53.71,295945.0
2025-11-10,54.55,56.13,54.42,56.11,490804.0
2025-11-11,56.04,56.62,55.61,56.26,345522.0
2025-11-12,56.26,57.37,56.155,57.32,291365.0
2025-11-13,57.25,57.54,56.29,56.41,256759.0
2025-11-14,56.0,56.2,55.22,55.61,267205.0
2025-11-17,55.34,55.9,55.3,55.56,220546.0
2025-11-18,55.27,55.92,55.09,55.5,307919.0
2025-11-19,55.48,56.22,55.42,55.94,370995.0
2025-11-20,56.44,56.99,55.43,55.51,246793.0
2025-11-21,55.63,56.26,55.35,56.07,278278.0
2025-11-24,56.0,56.81,56.0,56.61,248927.0
2025-11-25,56.61,57.51,56.49,57.28,219309.0
2025-11-26,57.31,57.755,57.28,57.46,244712.0