Date,Open,High,Low,Close,Volume
1995-01-12,2.834790035451454,2.834790035451454,2.811437783762782,2.811437783762782,1622700.0
1995-01-13,2.8114374300459666,2.8114374300459666,2.7807117169277564,2.7887001860846627,1054800.0
1995-01-16,2.7807111853160524,2.811436892560173,2.7807111853160524,2.8040629021539925,1716300.0
1995-01-17,2.796074705348952,2.8194264266512343,2.788700186084663,2.7887001860846627,262800.0
1995-01-18,2.7960743798221275,2.826800353087314,2.780711393189534,2.8194260984057364,1524600.0
1995-01-19,2.804062752741813,2.842162975810235,2.804062752741813,2.842162975810235,1135800.0
1995-01-20,2.8194255360007485,2.8728887399155307,2.8194255360007485,2.865514486704934,764100.0
1995-01-23,2.842162919409996,2.8728888881313086,2.8267999350493405,2.872888888131309,1338300.0
1995-01-24,2.872888945141279,2.8808779397935367,2.842162975810235,2.842162975810235,1144800.0
1995-01-25,2.857527033852984,2.903616000908418,2.857527033852984,2.903616000908418,729900.0
1995-01-26,2.888254255402444,2.8962435202117005,2.872891258366779,2.8962435202117005,547200.0
1995-01-27,2.8882526351355438,2.8882526351355438,2.872889646718287,2.880878643321507,390600.0
1995-01-30,2.8882515079568,2.8882515079568,2.84216256069186,2.85015129045319,120600.0
1995-01-31,2.8501512904531894,2.8501512904531894,2.8347885717556207,2.85015129045319,2515500.0
1995-02-01,2.857526224199873,2.872888945141279,2.842162975810235,2.842162975810235,700200.0
1995-02-02,2.8347885717556207,2.857525806837584,2.8347885717556207,2.85015129045319,1040400.0
1995-02-03,2.857525806837584,2.865514272874836,2.84216256069186,2.85015129045319,1023300.0
1995-02-06,2.8501512904531894,2.865514272874836,2.8501512904531894,2.85015129045319,388800.0
1995-02-07,2.850151706738377,2.8655146914038987,2.842162975810235,2.842162975810235,1313100.0
1995-02-08,2.842162975810235,2.850151706738377,2.834788985796972,2.842162975810235,860400.0
1995-02-09,2.8347890143825154,2.850151735478836,2.8194257658379582,2.826800019649698,1436400.0
1995-02-10,2.826800019649698,2.8347890143825154,2.826800019649698,2.826800019649698,125100.0
1995-02-13,2.8194257658379582,2.826800019649698,2.81143677110514,2.826800019649698,239400.0
1995-02-14,2.8114372871846727,2.842163526189911,2.8114372871846727,2.834789534748688,387000.0
1995-02-15,2.8267999911447137,2.850151706738377,2.8267999911447137,2.842162975810235,2279700.0
1995-02-16,2.842163004470137,2.850151735478836,2.8194257658379582,2.826800019649698,608400.0
1995-02-17,2.826800353087314,2.8347893487624805,2.8194260984057373,2.8194260984057364,303300.0
1995-02-20,2.819425737407334,2.842162975810235,2.819425737407334,2.842162975810235,154800.0
1995-02-21,2.8347885717556207,2.8501512904531894,2.8267995782702124,2.85015129045319,191700.0
1995-02-22,2.8347884577123184,2.8655141575954417,2.8347884577123184,2.857525691879565,1243800.0
1995-02-23,2.8501511757918467,2.903614637290351,2.8501511757918467,2.857525691879565,410400.0
1995-02-24,2.842162446351902,2.857525691879565,2.842162446351902,2.857525691879565,685800.0
1995-02-27,2.84216256069186,2.8882515079568,2.8267995782702124,2.85015129045319,327600.0
1995-02-28,2.857526410640071,2.9116038353689597,2.857526410640071,2.9116038353689597,421200.0
1995-03-01,2.911603437409119,2.911603437409119,2.865514486704934,2.865514486704934,885600.0
1995-03-02,2.8728887399155307,2.8728887399155307,2.834788783292908,2.865514486704934,834300.0
1995-03-03,2.865514634540265,2.8728888881313086,2.842162919409996,2.872888888131309,162900.0
1995-03-06,2.869788298459369,2.924392141514927,2.869788298459369,2.916325228956772,812700.0
1995-03-07,2.9163232710842544,2.93990194540374,2.9088776121877804,2.93990194540374,290700.0
1995-03-08,2.9318367082901173,2.993886192021309,2.9318367082901173,2.9864402646250605,674100.0
1995-03-09,2.9864407048550152,3.009398939996483,2.9864407048550152,3.001953277790041,237600.0
1995-03-10,2.9938859310462465,3.0174646103165714,2.9864400042990544,3.017464610316572,169200.0
1995-03-13,3.001952348134748,3.040422611722818,3.001952348134748,3.040422611722818,92700.0
1995-03-14,3.024909350466418,3.0714462371407083,3.024909350466418,3.0714462371407083,1702800.0
1995-03-15,3.055936585252628,3.086961738486365,3.055936585252628,3.055936585252628,421200.0
1995-03-16,3.055935866360513,3.064002777106047,3.024911519287495,3.0249115192874947,218700.0
1995-03-17,3.024909350466418,3.0714462371407083,3.009396788621104,3.0714462371407083,832500.0
1995-03-20,3.0640005802570616,3.086958798986022,3.040421379737297,3.0714462371407083,738000.0
1995-03-21,3.0714493139241354,3.0950280054891053,3.0714493139241354,3.086961891308967,748800.0
1995-03-22,3.071448150938471,3.086960722449559,3.055935579427383,3.079514262064424,426600.0
1995-03-23,3.055935579427383,3.086960722449559,3.048489917904397,3.079514262064424,517500.0
1995-03-24,3.07144882051964,3.102473704017912,3.055936245626784,3.102473704017912,2151900.0
1995-03-27,3.1024741923962105,3.1179862371560243,3.086961881348913,3.0950279955030258,412200.0
1995-03-28,3.102473704017912,3.1105400831897327,3.086961395412496,3.102473704017912,209700.0
1995-03-29,3.086959889000452,3.141563433629861,3.086959889000452,3.141563433629861,457200.0
1995-03-30,3.1260504442761663,3.1490086680122795,3.1179838038423946,3.1334963690709743,897300.0
1995-03-31,3.1260528939712846,3.1260528939712846,3.079515428104273,3.086961891308967,619200.0
1995-04-03,3.079512343240724,3.079512343240724,3.0640005802570616,3.0714462371407083,691200.0
1995-04-04,3.0714493139241354,3.0950280054891053,3.0714493139241354,3.086961891308967,770400.0
1995-04-05,3.086960722449559,3.1024730276732644,3.079514262064424,3.079514262064424,1838700.0
1995-04-06,3.0795151808857417,3.1260526430168003,3.0795151808857417,3.117985996909272,1134000.0
1995-04-07,3.117985746335886,3.117985746335886,3.086961395412496,3.102473704017912,419400.0
1995-04-10,3.086961881348913,3.1105405728378064,3.086961881348913,3.0950279955030258,305100.0
1995-04-11,3.095026871329445,3.102473065518028,3.0249112721660008,3.032977383390345,954900.0
1995-04-12,3.0714474816975703,3.0714474816975703,3.040422611722818,3.040422611722818,1307700.0
1995-04-13,3.0484892536658883,3.0484892536658883,3.017464383691137,3.040422611722818,370800.0
1995-04-17,3.040422872378476,3.040422872378476,3.0093982660313072,3.009398266031307,497700.0
1995-04-18,3.02491083549224,3.02491083549224,2.9938859628577226,3.009398266031307,110700.0
1995-04-19,3.0019526054923467,3.017464642378583,3.0019526054923467,3.009398266031307,703800.0
1995-04-20,3.017464642378583,3.02491083549224,3.0093982660313072,3.009398266031307,1240200.0
1995-04-21,3.01746513670593,3.01746513670593,2.9938864533223617,2.9938864533223617,875700.0
1995-04-24,3.009398234055005,3.024910803351109,2.9783733617501427,3.017464610316572,799200.0
1995-04-25,3.009399610294344,3.0484908767377403,3.009399610294344,3.0484908767377403,388800.0
1995-04-26,3.040422840072522,3.040422840072522,3.009398234055005,3.017464610316572,582300.0
1995-04-27,3.024910803351109,3.024910803351109,3.009398234055005,3.017464610316572,490500.0
1995-04-28,3.0174653181502515,3.0249115129315087,2.9864407048550152,3.001953277790041,315000.0
1995-05-01,3.017466173979056,3.0950279955030258,3.017466173979056,3.0950279955030258,405900.0
1995-05-02,3.0950280054891053,3.1105405828739374,3.0714493139241354,3.086961891308967,897300.0
1995-05-03,3.079514262064424,3.079514262064424,3.055935579427383,3.079514262064424,135900.0
1995-05-04,3.079515428104273,3.1105405828739374,3.064003649581894,3.086961891308967,531000.0
1995-05-05,3.086961395412496,3.102473704017912,3.07951493340402,3.102473704017912,105300.0
1995-05-08,3.086961891308967,3.1024742024063148,3.086961891308967,3.086961891308967,573300.0
1995-05-09,3.086961891308967,3.1024742024063148,3.086961891308967,3.086961891308967,383400.0
1995-05-10,3.07951466116894,3.1105398082119704,3.07951466116894,3.1105398082119704,734400.0
1995-05-11,3.095027234690455,3.1179854706999124,3.095027234690455,3.1105398082119704,784800.0
1995-05-12,3.1024717711883647,3.1334963690709747,3.1024717711883647,3.1334963690709743,424800.0
1995-05-15,3.133496568887828,3.1725875434096875,3.133496568887828,3.164521435036108,444600.0
1995-05-16,3.172588424508182,3.2110592266102804,3.172588424508182,3.2036135655601266,1440900.0
1995-05-17,3.219125132705147,3.219125132705147,3.172588222945932,3.188100792486353,1961100.0
1995-05-18,3.1881007924863534,3.195546453063466,3.172588222945932,3.188100792486353,401400.0
1995-05-19,3.1490100562041063,3.172588739686201,3.1490100562041063,3.172588739686201,236700.0
1995-05-23,3.226572240040336,3.265663230784563,3.1955470947296414,3.250150924416619,927000.0
1995-05-24,3.24208463412007,3.2656633191342546,3.203614091983789,3.2110597542574277,630900.0
1995-05-25,3.2110601834507326,3.234638871616466,3.2036145201819,3.234638871616466,993600.0
1995-05-26,3.2265727585991844,3.24208506746019,3.2265727585991844,3.234638871616466,244800.0
1995-05-29,3.242082626167361,3.265661296578321,3.242082626167361,3.265661296578321,172800.0
1995-05-30,3.2700425437092715,3.3482729245770786,3.2625321370755422,3.3407627865270717,2027700.0
1995-05-31,3.3407636879829026,3.3407636879829026,3.3169816672685597,3.33262801624778,553500.0
1995-06-01,3.3326283430676678,3.3407640156006284,3.3169819925540605,3.3169819925540605,379800.0
1995-06-02,3.29382558836983,3.31698180983705,3.285689379117412,3.301335728769134,1003500.0
1995-06-05,3.3094719380215523,3.3094719380215523,3.29382558836983,3.301335728769134,211500.0
1995-06-06,3.301335728769134,3.31698180983705,3.29382558836983,3.301335728769134,927000.0
1995-06-07,3.285689494414828,3.3013358446155925,3.270043681381695,3.270043681381695,990000.0
1995-06-08,3.270046041570614,3.2856918658962786,3.2543999486609385,3.2856918658962786,149400.0
1995-06-09,3.270043557202339,3.2938255788702784,3.2543974761795478,3.262533148240889,353700.0
1995-06-12,3.2856893696413247,3.2856893696413247,3.262533148240889,3.262533148240889,135900.0
1995-06-13,3.262532848820247,3.270043257092426,3.2543971775055613,3.2543971775055613,234900.0
1995-06-14,3.2543971775055613,3.262532848820247,3.2387508293349154,3.2543971775055613,208800.0
1995-06-15,3.2543971775055613,3.262532848820247,3.2387508293349154,3.2543971775055613,194400.0
1995-06-16,3.23875112657295,3.262533148240889,3.23875112657295,3.262533148240889,367200.0
1995-06-19,3.262533062828834,3.2781794120258154,3.246886713631853,3.2781794120258154,276300.0
1995-06-20,3.262533148240889,3.278179497847486,3.262533148240889,3.262533148240889,199800.0
1995-06-21,3.254396761669222,3.2625324319443587,3.1761658365634324,3.199947853009975,2824200.0
1995-06-22,3.1918131047872422,3.1918131047872422,3.1292285077733912,3.1292285077733912,489600.0
1995-06-23,3.1292291058237103,3.137365048587829,3.106072341224584,3.1217186949062063,1017900.0
1995-06-26,3.11358287385786,3.1217185476543423,3.090426647518768,3.090426647518768,130500.0
1995-06-27,3.090426260639424,3.1373645078425505,3.090426260639424,3.1135824840796724,1436400.0
1995-06-28,3.10607290369232,3.1686580611682573,3.10607290369232,3.1448754918319395,727200.0
1995-06-29,3.144876208257255,3.1605225683365736,3.144876208257255,3.153012422932095,386100.0
1995-06-30,3.137363247324652,3.2074576898057474,3.137363247324652,3.191811882274648,449100.0
1995-07-04,3.1918142476633333,3.207460066789233,3.1918142476633333,3.207460066789233,274500.0
1995-07-05,3.1686587830114137,3.1761686598319065,3.144876208257255,3.153012422932095,362700.0
1995-07-06,3.1448747702667657,3.1448747702667657,3.097936517243232,3.1060721910300737,486900.0
1995-07-07,3.0904276391246266,3.113583872893713,3.0747812811606976,3.0822911569658547,1935000.0
1995-07-10,3.0822901643181915,3.1060721910300737,3.0822901643181915,3.1060721910300737,595800.0
1995-07-11,3.097936517243232,3.1135828701682726,3.074780290931579,3.1060721910300737,625500.0
1995-07-12,3.090426647518768,3.10607219471076,3.090426647518768,3.090426647518768,1113300.0
1995-07-13,3.106070930414853,3.113581606504806,3.0904253895912257,3.097935259929917,402300.0
1995-07-14,3.106072341224584,3.1292291058237103,3.106072341224584,3.1217186949062063,402300.0
1995-07-17,3.1217185439551134,3.1217185439551134,3.097936517243232,3.1060721910300737,83700.0
1995-07-18,3.1060721910300737,3.1135828701682726,3.097936517243232,3.1060721910300737,793800.0
1995-07-19,3.121718638554361,3.121718638554361,3.066644172907307,3.066644172907307,289800.0
1995-07-20,3.066645330914508,3.082291421637996,3.027843273017511,3.027843273017511,712800.0
1995-07-21,3.0278411969913304,3.0278411969913304,2.9884128283047757,3.012194848411721,754200.0
1995-07-24,3.012195659314336,3.035351885428661,3.004059448429103,3.035351885428661,566100.0
1995-07-25,3.0509965819387315,3.113581153378965,3.035350237640887,3.0434861755255387,774000.0
1995-07-26,3.043487795813934,3.074780232485338,3.043487795813934,3.0591338798577072,452700.0
1995-07-27,3.066645369813205,3.0747815841898767,3.066645369813205,3.0747815841898767,147600.0
1995-07-28,3.074780232485338,3.0822901057292,3.0591338798577072,3.0591338798577072,161100.0
1995-07-31,3.0666450675858745,3.082291156965854,3.0666450675858745,3.0822911569658547,261000.0
1995-08-01,3.0747815841898767,3.082291460735155,3.066645369813205,3.0747815841898767,1153800.0
1995-08-02,3.082291460735155,3.0979378202410808,3.0747815841898767,3.0747815841898767,884700.0
1995-08-03,3.074780290931579,3.1060721910300737,3.074780290931579,3.1060721910300737,385200.0
1995-08-04,3.1135828701682726,3.1135828701682726,3.0904266438566204,3.1060721910300737,70200.0
1995-08-08,3.090426527364273,3.1060720739479737,3.050998149213587,3.050998149213587,147600.0
1995-08-09,3.066644172907307,3.082290257722617,3.050998356675867,3.066644172907307,356400.0
1995-08-10,3.066642389069147,3.066642389069147,3.035350237640887,3.0434861755255387,519300.0
1995-08-11,3.043489095157028,3.050999508774991,3.0197070587440438,3.027843273017511,266400.0
1995-08-14,3.027842129662498,3.066644172907307,3.027842129662498,3.066644172907307,133200.0
1995-08-15,3.066644172907307,3.066644172907307,3.0353520032766856,3.066644172907307,284400.0
1995-08-16,3.050998356675867,3.066644172907307,3.050998356675867,3.066644172907307,700200.0
1995-08-17,3.066644021685427,3.066644021685427,3.043487795813934,3.0591338798577072,415800.0
1995-08-18,3.050998146234903,3.050998146234903,3.004059357858808,3.004059357858808,6084000.0
1995-08-21,3.0278411969913304,3.0278411969913304,2.9884128283047757,3.012194848411721,223200.0
1995-08-22,3.0197070587440438,3.059135185880515,3.0197070587440438,3.027843273017511,113400.0
1995-08-23,3.035351796878329,3.059133822693757,3.035351796878329,3.050998149213587,935100.0
1995-08-24,3.059134923196768,3.0904276391246266,3.050999246789844,3.0822911569658547,153900.0
1995-08-25,3.0666440836109783,3.097936520914278,3.0666440836109783,3.090426647518768,162900.0
1995-08-28,3.097937514929784,3.097937514929784,3.0747812811606976,3.0822911569658547,110700.0
1995-08-29,3.0904276391246266,3.0904276391246266,3.0666450675858745,3.0822911569658547,152100.0
1995-08-30,3.0822907749668507,3.090509892150692,3.050677387360888,3.050677387360889,132300.0
1995-08-31,3.0588958881517674,3.0747021689575846,3.043089064668979,3.043089064668979,234000.0
1995-09-01,3.0506767569313182,3.0747026986224184,3.043089588887968,3.0664833117985437,428400.0
1995-09-05,3.0664836483804847,3.129710146127754,3.058896750842917,3.1221232485901864,306000.0
1995-09-06,3.1297091703700257,3.1695419302202232,3.122122275197845,3.1297091703700253,892800.0
1995-09-07,3.1221236575947846,3.1221236575947846,3.106316827583318,3.113903726114785,97200.0
1995-09-08,3.1297091703700257,3.137928284195016,3.1297091703700257,3.1297091703700253,165600.0
1995-09-11,3.1379294131190485,3.1379294131190485,3.122123398435392,3.137929413119048,324900.0
1995-09-12,3.137928284195016,3.137928284195016,3.122122275197845,3.1297091703700253,188100.0
1995-09-13,3.137929262515239,3.145516974068493,3.1221232485901864,3.1221232485901864,763200.0
1995-09-14,3.1297101873882083,3.145517015537336,3.1221232897506197,3.1455170155373366,330300.0
1995-09-15,3.1537361320331776,3.1613235723478987,3.145517015537336,3.1455170155373366,655200.0
1995-09-18,3.1537362418184305,3.1537362418184305,3.1379294131190485,3.137929413119048,93600.0
1995-09-19,3.1297101873882083,3.1537361320331776,3.1297101873882083,3.1455170155373366,162000.0
1995-09-20,3.1455163863262814,3.192936047272411,3.1455163863262814,3.161322939974992,520200.0
1995-09-21,3.161323682397279,3.1695430705178125,3.1379294131190485,3.137929413119048,426600.0
1995-09-22,3.1221236575947846,3.129710556126251,3.106316827583318,3.113903726114785,401400.0
1995-09-25,3.0980957956832955,3.137928284195016,3.0747020774985105,3.1297091703700253,832500.0
1995-09-26,3.122122275197845,3.1297091703700257,3.122122275197845,3.1297091703700253,306900.0
1995-09-27,3.1297101873882083,3.145517015537336,3.1221232897506197,3.1455170155373366,1549800.0
1995-09-28,3.1379304568937023,3.17713102523351,3.1379304568937023,3.1771310252335097,637200.0
1995-09-29,3.161322939974991,3.161322939974991,3.1379286761907963,3.161322939974992,1170900.0
1995-10-02,3.1455169336266,3.1455169336266,3.082290436692233,3.082290436692233,141300.0
1995-10-03,3.0664840937121207,3.074703482631832,3.011476975702463,3.011476975702463,345600.0
1995-10-04,3.019062910229731,3.019062910229731,2.979862642020896,2.995668650352737,327600.0
1995-10-05,3.019065778576787,3.019065778576787,2.9956714964734075,3.019065778576787,258300.0
1995-10-06,3.003257597275869,3.003257597275869,2.964057041568635,2.964057041568635,565200.0
1995-10-10,2.955837421703179,2.987450808515786,2.955837421703179,2.9874508085157854,321300.0
1995-10-11,2.987449536873718,3.0114754726999764,2.987449536873718,2.995668650352737,189900.0
1995-10-12,2.995669741594841,3.011476569700083,2.995669741594841,3.0032574532270613,477900.0
1995-10-13,3.003259212550548,3.0272851712033333,3.003259212550548,3.019065778576787,191700.0
1995-10-16,3.003257658205969,3.043090162269568,3.003257658205969,3.0348705025584057,634500.0
1995-10-17,3.0430892129634906,3.0430892129634906,3.0114758357958307,3.02728266004891,318600.0
1995-10-18,3.019063274240407,3.0348695558164893,3.019063274240407,3.02728266004891,232200.0
1995-10-19,3.034869930725561,3.0664833117985437,3.027283034020743,3.0664833117985437,645300.0
1995-10-20,3.0664833117985437,3.0747026986224184,3.043089588887968,3.0664833117985437,869400.0
1995-10-23,3.0664836089547225,3.0980967217526265,3.0430898837771885,3.082290436692233,821700.0
1995-10-24,3.090509253489643,3.090509253489643,3.058896415093725,3.0664833117985437,430200.0
1995-10-25,3.0588973900187044,3.066484289141602,3.0430905587750283,3.0588973900187044,671400.0
1995-10-26,3.074703353510252,3.10631674131664,3.050677406701814,3.0980970814035094,721800.0
1995-10-27,3.0905095927087083,3.1221232485901864,3.0905095927087083,3.1221232485901864,507600.0
1995-10-30,3.1063154521852407,3.1297091703700257,3.1063154521852407,3.1297091703700253,92700.0
1995-10-31,3.15373725150788,3.15373725150788,3.098097902153052,3.106317564243739,1052100.0
1995-11-01,3.0980971289434174,3.106316788982677,3.0822908418055635,3.0905099591676346,348300.0
1995-11-02,3.0822895153476466,3.1297091703700257,3.0822895153476466,3.1297091703700253,486000.0
1995-11-03,3.1297091703700257,3.137928284195016,3.113902347357421,3.1297091703700253,368100.0
1995-11-06,3.1379293038840497,3.145517015537336,3.1297101873882083,3.1455170155373366,261000.0
1995-11-07,3.145518132094517,3.145518132094517,3.1063175642437386,3.106317564243739,139500.0
1995-11-08,3.113903318187016,3.129710146127754,3.113903318187016,3.1221232485901864,195300.0
1995-11-09,3.1297101058890893,3.1297101058890893,3.082290436692233,3.082290436692233,609300.0
1995-11-10,3.0980967217526265,3.0980967217526265,3.074702996575093,3.082290436692233,486900.0
1995-11-13,3.0822895153476466,3.1297091703700257,3.0747020774985105,3.1297091703700253,1049400.0
1995-11-14,3.1221232084490667,3.1297101058890893,3.0664836089547225,3.082290436692233,198000.0
1995-11-15,3.074703334017006,3.090509892150692,3.0430902177496315,3.050677387360889,1939500.0
1995-11-16,3.058897047221907,3.058897047221907,3.0430902177496315,3.050677387360889,1067400.0
1995-11-17,3.0506767569313182,3.0822901380043013,3.034869930725561,3.0664833117985437,1375200.0
1995-11-20,3.058897047221907,3.074703334017006,3.0430902177496315,3.050677387360889,333900.0
1995-11-21,3.0588967826772464,3.0588967826772464,2.9874506251218182,3.0032574532270613,686700.0
1995-11-22,3.003257658205969,3.0506773317424987,3.003257658205969,3.0348705025584057,645300.0
1995-11-23,3.0506777292365457,3.0588973900187044,3.0430905587750283,3.0588973900187044,389700.0
1995-11-24,3.058896072333986,3.0747023540915306,3.043089247899437,3.0747023540915306,470700.0
1995-11-27,3.066483889588009,3.066483889588009,3.0272836044240576,3.0348705025584057,1008000.0
1995-11-28,3.034870557888613,3.058897047221907,3.019064271093515,3.050677387360889,832500.0
1995-11-29,3.058896991453661,3.066483889588009,3.019064216051479,3.0348705025584057,442800.0
1995-11-30,3.034872310857512,3.050845260965283,3.0112323227624183,3.011232322762418,2930400.0
1995-12-01,3.0112314814330827,3.0508444085682105,3.0112314814330827,3.0348714629232343,681300.0
1995-12-04,3.0188982430834272,3.0348714629232343,3.0029250232436207,3.0348714629232343,366300.0
1995-12-05,3.034870394978325,3.0431760276606155,3.0029239665403864,3.002923966540386,696600.0
1995-12-06,3.018897699374267,3.018897699374267,2.970978871069609,2.970978871069609,1869300.0
1995-12-07,2.979284826379569,2.9869518616704918,2.9633118818892847,2.979284826379569,693900.0
1995-12-08,2.986952912144385,3.0112323227624183,2.9709802362315214,3.011232322762418,418500.0
1995-12-11,3.0112310189679485,3.098762769594872,3.0112310189679485,3.0827898264030216,575100.0
1995-12-12,3.1070676538626105,3.1070676538626105,3.0668155980291827,3.066815598029183,647100.0
1995-12-13,3.059148765512548,3.066815523271168,3.059148765512548,3.059148765512548,654300.0
1995-12-14,3.0591498485435,3.082789826403021,3.0591498485435,3.0827898264030216,706500.0
1995-12-15,3.066817168100924,3.114736554801815,3.066817168100924,3.09876333450324,1094400.0
1995-12-18,3.09876248942613,3.09876248942613,3.0591495719562847,3.075122513703972,381600.0
1995-12-19,3.0751217780099864,3.0987617480765044,3.0668155980291827,3.066815598029183,1049400.0
1995-12-20,3.075121703049497,3.0910949147811366,3.034869922391961,3.059148765512548,1920600.0
1995-12-21,3.066816609016383,3.082789826403021,3.0591498485435,3.0827898264030216,1705500.0
1995-12-22,3.075123352334119,3.0987633345032384,3.075123352334119,3.09876333450324,388800.0
1995-12-27,3.107069414862287,3.107069414862287,3.0827905573892944,3.0910967420778106,268200.0
1995-12-28,3.0987634606009298,3.1230423177310023,3.091096698418404,3.1230423177310023,432900.0
1995-12-29,3.11473582635729,3.1549878933841944,3.11473582635729,3.1549878933841944,418500.0
1996-01-02,3.154988492959274,3.178628474092253,3.1307090894916696,3.178628474092253,218700.0
1996-01-03,3.1869339492197994,3.234853331409299,3.178628314158219,3.1869339492198003,1011600.0
1996-01-04,3.1946007817364346,3.202906689752578,3.1786278395215763,3.1946007817364346,360900.0
1996-01-05,3.1946007817364346,3.1946007817364346,3.170960256933319,3.1946007817364346,763200.0
1996-01-08,3.2029084943880464,3.218881445602648,3.2029084943880464,3.218881445602648,664200.0
1996-01-09,3.218879270659192,3.218879270659192,3.194600423153407,3.2105730893806164,518400.0
1996-01-10,3.202907329170205,3.2105740907047142,3.1626552544937825,3.178628474092253,617400.0
1996-01-11,3.178627073181561,3.178627073181561,3.123040677350137,3.1307077097003946,484200.0
1996-01-12,3.130708309376139,3.139014491175525,3.11473564214742,3.11473564214742,226800.0
1996-01-15,3.114736725542807,3.1230423618416165,3.0910967420778106,3.0910967420778106,732600.0
1996-01-16,3.0910967420778106,3.107069414862287,3.0827905573892944,3.0910967420778106,437400.0
1996-01-17,3.0827905573892944,3.107069414862287,3.0827905573892944,3.0910967420778106,442800.0
1996-01-18,3.107068678119051,3.107068678119051,3.082789826403021,3.0827898264030216,230400.0
1996-01-19,3.107068678119051,3.107068678119051,3.082789826403021,3.0827898264030216,743400.0
1996-01-22,3.075122513703972,3.09876248942613,3.075122513703972,3.075122513703972,613800.0
1996-01-23,3.082788810150192,3.082788810150192,3.059148840083675,3.066815598029183,604800.0
1996-01-24,3.0751224512868576,3.11473564214742,3.0668162694874725,3.11473564214742,359100.0
1996-01-25,3.130708309376139,3.139014491175525,3.107068334133813,3.11473564214742,722700.0
1996-01-26,3.114735045531181,3.146680648064313,3.114735045531181,3.1307077097003946,632700.0
1996-01-29,3.139017026287255,3.146683792103128,3.123043797768829,3.1390170262872554,464400.0
1996-01-30,3.1466818765686777,3.1869339492197994,3.123041896625155,3.1869339492198003,3081600.0
1996-01-31,3.1869339492197994,3.1869339492197994,3.170960730425029,3.1869339492198003,611100.0
1996-02-01,3.1946014268733927,3.2508261728884755,3.1946014268733927,3.226547317754455,361800.0
1996-02-02,3.2265464916992017,3.2508253406173915,3.2265464916992017,3.25082534061739,401400.0
1996-02-05,3.2508253406173915,3.2508253406173915,3.234852673460983,3.25082534061739,294300.0
1996-02-06,3.242519433050365,3.258492648596286,3.234852673460983,3.25082534061739,233100.0
1996-02-07,3.258492043352714,3.258492043352714,3.2348520726083803,3.23485207260838,270000.0
1996-02-08,3.226547798143021,3.27446664159907,3.218880761254464,3.27446664159907,611100.0
1996-02-09,3.2584939679752543,3.27446664159907,3.2584939679752543,3.27446664159907,311400.0
1996-02-12,3.282771229914009,3.306411203122262,3.2744650488293194,3.2904379888784234,390600.0
1996-02-13,3.2987436464694304,3.2987436464694304,3.2827704360881675,3.2827704360881675,450900.0
1996-02-14,3.282771229914009,3.306411203122262,3.282771229914009,3.2904379888784234,795600.0
1996-02-15,3.2904395894177534,3.306412811431304,3.27446664159907,3.27446664159907,963900.0
1996-02-16,3.298744184279592,3.314716574680906,3.282770971294138,3.298744184279591,894600.0
1996-02-19,3.298746409057966,3.3543320212792924,3.2904399488307945,3.354332021279292,683100.0
1996-02-20,3.3223843728877727,3.3383573127230397,3.306411158857776,3.3383573127230397,1242000.0
1996-02-21,3.3383570944162044,3.3383570944162044,3.282770971294138,3.298744184279591,618300.0
1996-02-22,3.314716167634779,3.3223837476377605,3.2987437791948686,3.306410536613812,997200.0
1996-02-23,3.2987441003402678,3.314716490335151,3.218878860029379,3.23485207260838,432000.0
1996-02-26,3.242520263194985,3.2508261728884755,3.2265473177544544,3.226547317754455,413100.0
1996-02-27,3.2105732761532804,3.2508253406173915,3.2105732761532804,3.25082534061739,1025100.0
1996-02-28,3.2667984757570614,3.274465509996014,3.2425196253986366,3.2425196253986366,322200.0
1996-02-29,3.274783172991034,3.274783172991034,3.2263875467133927,3.2425191452162223,1638900.0
1996-03-01,3.2509100928135,3.258653420215684,3.234778206879489,3.2509100928135,539100.0
1996-03-04,3.2425208841235045,3.258653045123832,3.218000442480126,3.250264487557582,374400.0
1996-03-05,3.2341326034804534,3.250264487557582,3.2263892769695763,3.250264487557582,465300.0
1996-03-06,3.242520395491087,3.266395602481212,3.242520395491087,3.258652554060374,333900.0
1996-03-07,3.274783925611871,3.274783925611871,3.2102564090784376,3.210256409078438,697500.0
1996-03-08,3.2263868654740326,3.2263868654740326,3.145727228452556,3.16185882354926,436500.0
1996-03-11,3.161860217832134,3.2102564090784376,3.154116893694273,3.210256409078438,337500.0
1996-03-12,3.2102564090784376,3.2179994562931844,3.1857359749495826,3.210256409078438,428400.0
1996-03-13,3.218644536585404,3.2425197387397624,3.2025123812835794,3.226388137284141,791100.0
1996-03-14,3.217999142534596,3.282526929699611,3.217999142534596,3.2663947752160416,540000.0
1996-03-15,3.2502639977582395,3.266395602481212,3.242520395491087,3.258652554060374,1066500.0
1996-03-18,3.274784522357284,3.2909166813534285,3.2586526402843035,3.274784522357284,556200.0
1996-03-19,3.274783554632451,3.299303985983542,3.267040508294865,3.283172108677662,495000.0
1996-03-20,3.290915333433039,3.298658378887296,3.2747831810444348,3.282526503421744,567000.0
1996-03-21,3.274783172991034,3.274783172991034,3.2425191452162223,3.2425191452162223,623700.0
1996-03-22,3.2502639977582395,3.266395602481212,3.242520395491087,3.258652554060374,870300.0
1996-03-25,3.267041387285667,3.274784435706504,3.250909228716379,3.258652554060374,448200.0
1996-03-26,3.2663935932136257,3.314789762228235,3.258650549555793,3.290914569924536,938700.0
1996-03-27,3.290915508951685,3.4361029497312283,3.290915508951685,3.4199707964822266,1176300.0
1996-03-28,3.4277140266564428,3.436102856888485,3.395450274876333,3.4038388281853167,816300.0
1996-03-29,3.516762614220109,3.5406378133766374,3.4599781546877493,3.4599781546877493,2473200.0
1996-04-01,3.476110603167072,3.492241927044029,3.468366725859937,3.476110603167072,1665900.0
1996-04-02,3.4761110598799423,3.492242385876332,3.4599789031141723,3.468367181555369,4628700.0
1996-04-03,3.476756102715891,3.4844991498522786,3.468366993959061,3.484499149852279,606600.0
1996-04-04,3.476757134606421,3.5167642284801124,3.476757134606421,3.5090206251992244,773100.0
1996-04-08,3.4845001840409218,3.5090206251992244,3.4683680233597296,3.5090206251992244,567900.0
1996-04-09,3.4922434111994867,3.549028176610012,3.4922434111994867,3.532896015107836,681300.0
1996-04-10,3.541283414760471,3.5812907713804765,3.516762982291152,3.557415569725124,1042200.0
1996-04-11,3.5729021036723454,3.6135544160451416,3.5567699479688226,3.6135544160451416,597600.0
1996-04-12,3.605810847566677,3.629686046862967,3.5651582641495065,3.573546817748412,1022400.0
1996-04-15,3.5554800246991896,3.613554963257015,3.542574575105167,3.600649513662993,712800.0
1996-04-16,3.600648644293217,3.613554090771245,3.571611320486887,3.574838028260248,601200.0
1996-04-17,3.565160954908391,3.5812931204546,3.54902906628546,3.5812931204546,1194300.0
1996-04-18,3.5780633059509643,3.600648041196958,3.5716107222542792,3.5716107222542792,271800.0
1996-04-19,3.571611320486887,3.5941960595157463,3.5683846127135257,3.574838028260248,963000.0
1996-04-22,3.5748368770551817,3.581289459754728,3.565157310698377,3.565157310698377,1250100.0
1996-04-23,3.57483804216586,3.57483804216586,3.529668287009353,3.5393470257516677,1311300.0
1996-04-24,3.5393488934989863,3.5393488934989863,3.5167646963105548,3.52967014964911,563400.0
1996-04-25,3.516762807613536,3.5199889615231275,3.4748194837118587,3.490951360952146,466200.0
1996-04-26,3.484498804829437,3.545800437307569,3.4683666505335684,3.54580043730757,731700.0
1996-04-29,3.54902906628546,3.5812931204546,3.539349490034457,3.5812931204546,1220400.0
1996-04-30,3.555478570704971,3.574837429487178,3.555478570704971,3.5716107222542792,992700.0
1996-05-01,3.5716113343799467,3.5716113343799467,3.526441856146525,3.5393470257516677,366300.0
1996-05-02,3.5490267406143583,3.5490267406143583,3.5038569836079145,3.5038569836079145,425700.0
1996-05-03,3.468369310251937,3.5167655333290933,3.468369310251937,3.497406933328912,369000.0
1996-05-06,3.490951993090289,3.497404855924115,3.465141372524384,3.4748201129288576,522900.0
1996-05-07,3.478046282660216,3.4877255754120235,3.4651408359142293,3.4651408359142293,1731600.0
1996-05-08,3.4651414562522973,3.4651414562522973,3.442556435788188,3.452235453349667,542700.0
1996-05-09,3.455461441006827,3.481272335804244,3.439329562527666,3.4780464585699984,1202400.0
1996-05-10,3.500630363129475,3.5812900131838634,3.500630363129475,3.5716107222542792,893700.0
1996-05-13,3.607100262058653,3.6974391870200463,3.607100262058653,3.67808060859433,615600.0
1996-05-14,3.7748746826253137,3.7748746826253137,3.7361577792137033,3.742610642602831,1194300.0
1996-05-15,3.7716461337282974,3.774872840771628,3.745835246611869,3.758740690170083,1314000.0
1996-05-16,3.7522874050866615,3.755514111526521,3.687759645517752,3.687759645517751,405900.0
1996-05-17,3.697441428959392,3.723252328664782,3.694214997265431,3.723252328664782,558900.0
1996-05-21,3.807137119407325,3.823268717240583,3.742609066536055,3.7555150648025646,1213200.0
1996-05-22,3.77164605957864,3.791004916842924,3.74906187994954,3.781325349749274,593100.0
1996-05-23,3.7813281072431697,3.78778097206261,3.774875519346947,3.784554816576108,813600.0
1996-05-24,3.7877794652148657,3.8071380519719873,3.7877794652148657,3.7974587585934274,283500.0
1996-05-27,3.8071382756992618,3.81359113833084,3.794232273512983,3.807138275699262,323100.0
1996-05-28,3.7877794692876794,3.8232696578676815,3.7877794692876794,3.816817072531476,566100.0
1996-05-29,3.83294628763493,3.865210576510134,3.823267000972369,3.865210576510134,853200.0
1996-05-30,3.8879867016563647,3.8879867016563647,3.83918370708073,3.884733112833848,560700.0
1996-05-31,3.887987724816848,3.894494904174308,3.865212876319855,3.874973645356044,3123900.0
1996-06-03,3.8717206379406863,3.8717206379406863,3.8554526871005206,3.8652134576046193,1623600.0
1996-06-04,3.855454056697027,3.8619609600904248,3.813157927995795,3.816411798573876,788400.0
1996-06-05,3.816412638955905,3.822919823036453,3.699285001031938,3.715552123470357,395100.0
1996-06-06,3.715551306196504,3.72205904735424,3.696030316757335,3.702537499406562,765900.0
1996-06-07,3.692773974865024,3.692773974865024,3.660238367567741,3.686266518300736,495900.0
1996-06-10,3.692775745284136,3.725311088925739,3.689522155069143,3.689522155069143,511200.0
1996-06-11,3.6277033381791584,3.676506896526712,3.601675183299766,3.601675183299766,677700.0
1996-06-12,3.578901229831513,3.604929949702708,3.578901229831513,3.5886619997832114,454500.0
1996-06-13,3.5919148460596646,3.627703772746584,3.5919148460596646,3.617943283311106,284400.0
1996-06-14,3.621197176653693,3.637465127088893,3.6081830955596814,3.6081830955596814,369000.0
1996-06-17,3.61143521358614,3.61143521358614,3.588660373275347,3.59516727103985,294300.0
1996-06-18,3.6244504624374936,3.6439714413084463,3.608182514621527,3.617943283311106,789300.0
1996-06-19,3.621198554053998,3.72205904735424,3.621198554053998,3.702537499406562,1331100.0
1996-06-20,3.702536621004347,3.7057902115570673,3.670001273985521,3.679761487135304,510300.0
1996-06-21,3.689522009973237,3.689522009973237,3.6081830955596814,3.6081830955596814,747000.0
1996-06-24,3.624449412149196,3.6504775626041313,3.6081814690473326,3.6504775626041313,245700.0
1996-06-25,3.774114482245861,3.8066501083990345,3.735072233519592,3.7448324466334255,1155600.0
1996-06-26,3.725313178845497,3.7383272677522768,3.6960311297373463,3.715552123470357,1210500.0
1996-06-27,3.715547890371108,3.7415765970389674,3.679758977210799,3.718801757958589,774000.0
1996-06-28,3.7188053193384007,3.761101449671313,3.709044544990376,3.748087363128211,383400.0
1996-07-02,3.7741138050077487,3.7741138050077487,3.757846413731511,3.770860494304983,1036800.0
1996-07-03,3.770861743840273,3.7773686466561065,3.767607873551012,3.7773686466561065,1356300.0
1996-07-04,3.770860494304984,3.787128444089496,3.767606625093944,3.770860494304983,180900.0
1996-07-05,3.7708622240193375,3.774115536214415,3.709044544990376,3.748087363128211,615600.0
1996-07-08,3.7415792712769176,3.77086130795316,3.7415792712769176,3.754593354658471,471600.0
1996-07-09,3.725311193511218,3.7806216702105706,3.725311193511218,3.774114210343734,630900.0
1996-07-10,3.770860153159953,3.7838742325560566,3.7610993841722906,3.780620922147615,4518000.0
1996-07-11,3.774113500295242,3.780620958937788,3.7578461103323937,3.757846110332393,534600.0
1996-07-12,3.7578461103323937,3.76435301046671,3.725310492644352,3.757846110332393,339300.0
1996-07-15,3.757846106896748,3.757846106896748,3.692775150834272,3.692775150834272,222300.0
1996-07-16,3.692775137005612,3.70253562678867,3.588661663546359,3.643971571073872,1490400.0
1996-07-17,3.647225453665129,3.692775150834272,3.614689836006834,3.692775150834272,348300.0
1996-07-18,3.689521726362066,3.7253106560601377,3.689521726362066,3.6960286267818168,1096200.0
1996-07-19,3.6765101360043353,3.731820083671729,3.6765101360043353,3.715552123470357,416700.0
1996-07-22,3.725311487193513,3.735072258882001,3.679761498568096,3.735072258882001,648000.0
1996-07-23,3.718805994764949,3.73507395496632,3.7057919058581694,3.715552123470357,1127700.0
1996-07-24,3.709045218644127,3.722059866059539,3.686270353616524,3.715552123470357,808200.0
1996-07-25,3.7090433459645498,3.7415789706858815,3.7090433459645498,3.741578970685881,658800.0
1996-07-26,3.7350715632873337,3.7741138050077487,3.7350715632873337,3.770860494304983,458100.0
1996-07-29,3.757844488118951,3.806647474702214,3.757844488118951,3.800140577376842,594000.0
1996-07-30,3.800142726470782,3.8033957580921616,3.7936355462114095,3.7936355462114095,1716300.0
1996-07-31,3.800142166534907,3.800142166534907,3.725310442340761,3.7318173423872136,918900.0
1996-08-01,3.7415786905861728,3.774114033617688,3.7415786905861728,3.764353542409896,2121300.0
1996-08-02,3.767607135357936,3.7741143161530375,3.7415789706858815,3.741578970685881,555300.0
1996-08-06,3.7415765970389674,3.7415765970389674,3.709040992958141,3.718801757958589,642600.0
1996-08-07,3.715549037349223,3.722056774533101,3.686267291816697,3.7122960065195367,630900.0
1996-08-08,3.709043326115242,3.709043326115242,3.689522342342757,3.705790014989277,140400.0
1996-08-09,3.705790034821175,3.744832281829256,3.705790034821175,3.741578970685881,531000.0
1996-08-12,3.728565618893322,3.7838758287261696,3.728565618893322,3.7773686466561065,323100.0
1996-08-13,3.790381841616681,3.809903662497668,3.777367759786298,3.7968890221589535,1188000.0
1996-08-14,3.7903804244068,3.806648369679957,3.774112758387702,3.787127393860288,803700.0
1996-08-15,3.7871273938602887,3.7871273938602887,3.774112758387702,3.787127393860288,600300.0
1996-08-16,3.774113028518612,3.813155541460525,3.774113028518612,3.803394773598008,503100.0
1996-08-19,3.803394751671435,3.904255181240425,3.803394751671435,3.891240544911349,1236600.0
1996-08-20,3.871720035811073,3.985594277711744,3.871720035811073,3.96932660865568,1096200.0
1996-08-21,3.969324351283312,3.985592011087885,3.891238802310291,3.8977465364416086,442800.0
1996-08-22,3.8912408723358936,3.910762409591008,3.887987562047476,3.8944947411325135,468900.0
1996-08-23,3.897748062496506,3.897748062496506,3.855451404384256,3.881480117068718,399600.0
1996-08-26,3.8554530318915696,3.9042566095223887,3.8554530318915696,3.9042566095223887,942300.0
1996-08-27,3.910761544159944,3.943296873877034,3.884733112833848,3.884733112833848,693000.0
1996-08-28,3.884732562963983,3.8944933280499328,3.858704414576118,3.8717184887700498,334800.0
1996-08-29,3.90125006067564,3.90125006067564,3.865157276262156,3.865157276262156,806400.0
1996-08-30,3.865158607717747,3.878283542737259,3.845471909240351,3.8782835427372575,594900.0
1996-09-03,3.8651565427562407,3.9373415346430742,3.8651565427562407,3.934060091425746,540000.0
1996-09-04,3.9110943482946112,3.920937838386274,3.848753370863746,3.855315697591521,556200.0
1996-09-05,3.868439716410759,3.871720879475223,3.8553153457736262,3.8618773902818297,292500.0
1996-09-06,3.845470277461572,3.8684384111631576,3.838908235167463,3.845470277461572,432000.0
1996-09-09,3.855316745533553,3.855316745533553,3.789694305280731,3.809380727573667,697500.0
1996-09-10,3.806097696885994,3.852033410699125,3.806097696885994,3.852033410699125,455400.0
1996-09-11,3.8421899855882593,3.871719882321624,3.82578417449122,3.865157276262156,762300.0
1996-09-12,3.90453150188734,3.95374809738302,3.875001319293376,3.9274993591002674,1440900.0
1996-09-13,3.93734357877418,3.93734357877418,3.911094272372628,3.93734357877418,893700.0
1996-09-16,3.927498795189596,3.927498795189596,3.8585949518233407,3.865157276262156,448200.0
1996-09-17,3.855315608379956,3.861877653335136,3.7864117425742414,3.80609844068127,814500.0
1996-09-18,3.7929733972225743,3.838909111875014,3.7929733972225743,3.812660373462786,463500.0
1996-09-19,3.8389109921422575,3.848754485083627,3.806099630625196,3.8487544850836266,379800.0
1996-09-20,3.822502192224628,3.861875851690808,3.822502192224628,3.822502192224627,1360800.0
1996-09-23,3.832348238809226,3.835628839276716,3.8060989291368257,3.815942420263976,238500.0
1996-09-24,3.8356265576329465,3.838908001010792,3.812659270194155,3.822502192224627,317700.0
1996-09-25,3.8225025344252015,3.87171968356913,3.8225025344252015,3.838908344680057,396900.0
1996-09-26,3.8520323664191096,3.8520323664191096,3.822502192224628,3.822502192224627,463500.0
1996-09-27,3.822504641459623,3.832348414659241,3.786412402245516,3.786412402245516,992700.0
1996-09-30,3.786412402245516,3.799536776063156,3.773288028427874,3.786412402245516,215100.0
1996-10-01,3.7568799640695514,3.79953422069506,3.7568799640695514,3.7700043290604297,850500.0
1996-10-02,3.77656845816336,3.789693393649975,3.770006412851191,3.773287576317655,450900.0
1996-10-03,3.743757160986072,3.799535805873489,3.743757160986072,3.78313083562674,1434600.0
1996-10-04,3.786409726451103,3.8585941538677537,3.786409726451103,3.842189191025211,442800.0
1996-10-07,3.8323476830821774,3.897969821264221,3.8323476830821774,3.897969821264221,403200.0
1996-10-08,3.89140717941976,3.914375036908165,3.871720484661225,3.901250667609375,387900.0
1996-10-09,3.8881242845354738,3.907811253570131,3.8881242845354738,3.891405727661841,326700.0
1996-10-10,3.904530092064355,3.904530092064355,3.881562243144512,3.891405727661841,216900.0
1996-10-11,3.88812673447528,3.9045325523415984,3.845472171264389,3.858596543936675,286200.0
1996-10-15,3.87500072435968,3.924217312299077,3.87500072435968,3.924217312299077,405000.0
1996-10-16,3.924218563888743,3.924218563888743,3.884845449951961,3.897969821264221,500400.0
1996-10-17,3.8979682434644025,3.924216975464095,3.8881247577490488,3.914374052989992,802800.0
1996-10-18,3.9176559213150246,4.006245906992651,3.9143750402030872,4.00296530750141,810900.0
1996-10-21,4.002966341292018,4.062026440869967,3.986560523391947,4.035777132229853,569700.0
1996-10-22,4.0357770852228825,4.068588439020084,3.989841922120792,3.989841922120792,668700.0
1996-10-23,3.999684162215816,3.999684162215816,3.927499703183224,3.9471861178096432,783000.0
1996-10-24,3.920935358137196,3.9373411645788847,3.8749996633416113,3.90452983331608,247500.0
1996-10-25,3.9045305334489977,3.9373418705953034,3.8717194779233184,3.917654899335147,289800.0
1996-10-28,3.914376352800732,3.9439062640552303,3.878284113880438,3.8881270421375502,1388700.0
1996-10-29,3.87171968356913,3.9176551074208112,3.838908344680056,3.838908344680057,774900.0
1996-10-30,3.871721414595837,3.871721414595837,3.792974335027031,3.792974335027031,836100.0
1996-10-31,3.7896940790306126,3.875002936483312,3.7896940790306126,3.875002936483312,487800.0
1996-11-01,3.891409057921226,3.891409057921226,3.848754485083627,3.8487544850836266,911700.0
1996-11-04,3.8651590781495537,3.871721687268425,3.8487538226459015,3.868440523519381,681300.0
1996-11-05,3.855315350282212,3.868439720934692,3.829066045735801,3.829066045735801,1332900.0
1996-11-06,3.822504063952644,3.875002114533346,3.822504063952644,3.855315697591521,939600.0
1996-11-07,3.838908235167463,3.871719573120527,3.832346192873355,3.845470277461572,742500.0
1996-11-08,3.858596750651466,3.871721687268425,3.842191776768597,3.868440523519381,846900.0
1996-11-11,3.871720241566862,3.894687534371824,3.852033266423721,3.894687534371824,561600.0
1996-11-12,3.90452983331608,3.934059721669975,3.871718783673847,3.90452983331608,1238400.0
1996-11-13,3.9045317150459433,3.911093759164524,3.868439486721271,3.871720649590914,539100.0
1996-11-14,3.858595716491629,3.8848450194487847,3.855315116863401,3.871720649590914,1108800.0
1996-11-15,3.868439486721271,3.878282975330204,3.858595716491629,3.871720649590914,1291500.0
1996-11-18,3.8782813632593274,3.891405727661841,3.855313514339485,3.891405727661841,1180800.0
1996-11-19,3.897968578046325,3.9373422426667513,3.897968578046325,3.924217312299077,810000.0
1996-11-20,3.93734357877418,3.95374883203366,3.9242186439526594,3.93734357877418,790200.0
1996-11-21,3.93734357877418,3.947186505433272,3.92093776227321,3.93734357877418,803700.0
1996-11-22,3.937343977465954,3.976717096192933,3.93406253221274,3.976717096192932,1528200.0
1996-11-25,3.970153558658143,4.032495085428663,3.970153558658143,4.032495085428663,968400.0
1996-11-26,4.058745557051748,4.09483779818244,4.032496808022596,4.084994869322518,697500.0
1996-11-27,4.101398935836598,4.101398935836598,3.996403406952873,4.062025823720745,1831500.0
1996-11-28,4.09844105442448,4.09844105442448,4.055404108228659,4.055404108228659,266400.0
1996-11-29,4.088510166604339,4.095131039904277,4.055404947668272,4.095131039904277,335700.0
1996-12-02,4.088509203457057,4.098440937285492,4.038851386751058,4.098440937285492,545400.0
1996-12-03,4.1050633050984215,4.144789970744979,4.078578671903719,4.078578671903719,1225800.0
1996-12-04,4.101751878454016,4.101751878454016,4.058714926695815,4.071956956411633,1244700.0
1996-12-05,4.088509320312184,4.095130192241649,4.055404108228659,4.055404108228659,409500.0
1996-12-06,3.972641466083516,4.052094215844462,3.9428465428504382,4.048783353101403,674100.0
1996-12-09,4.0785779083974525,4.081888771072494,4.038852102624013,4.0454729755377725,729000.0
1996-12-10,4.042161269593877,4.071956185999073,4.03223010436778,4.038851260045687,851400.0
1996-12-11,3.972642798766295,4.0057477434116455,3.956089900225307,3.956089900225308,860400.0
1996-12-12,3.956087974231124,3.9726408647134495,3.9064301552203538,3.906430155220353,1481400.0
1996-12-13,3.9064305617834063,3.919672591402033,3.856772169313615,3.879945934255287,1636200.0
1996-12-16,3.893186663923436,3.975950244877423,3.893186663923436,3.975950244877423,702000.0
1996-12-17,3.972639970045355,3.972639970045355,3.889876672854245,3.913050430165197,817200.0
1996-12-18,3.90973977307344,3.932913531595936,3.893186885453548,3.9262926606933326,504000.0
1996-12-19,3.9262933074675375,3.982571998064486,3.9262933074675375,3.96932996993258,650700.0
1996-12-20,3.972640711014511,4.005745638262147,3.959398114995594,3.979261582805881,3088800.0
1996-12-23,3.989192876606771,4.038851260045687,3.989192876606771,4.038851260045687,453600.0
1996-12-24,4.052094010160212,4.105062412597017,4.052094010160212,4.088509804594605,178200.0
1996-12-27,4.101752782641472,4.164653219057279,4.075268717371708,4.154721197326496,248400.0
1996-12-30,4.167962252889822,4.297073390504248,4.167962252889822,4.2639684587503925,440100.0
1996-12-31,4.277211529168564,4.283832688057757,4.257348052500989,4.270590654424892,293400.0
1997-01-02,4.2705887380536005,4.2705887380536005,4.230862086690788,4.267277875949192,547200.0
1997-01-03,4.23748310149115,4.23748310149115,4.105061692412749,4.105061692412749,1260000.0
1997-01-06,4.105063403663474,4.184516168573312,4.0885107916648415,4.141479206889566,451800.0
1997-01-07,4.171274525691883,4.18451655969942,4.14479045767681,4.171274525691883,405900.0
1997-01-08,4.171272563241474,4.21099921486502,4.171272563241474,4.1878254531452,355500.0
1997-01-09,4.187823385447769,4.210997135725774,4.181202232755409,4.210997135725774,546300.0
1997-01-10,4.201067723156539,4.217620329869294,4.171272803757252,4.204378301328172,1274400.0
1997-01-13,4.191135745038202,4.234173261685744,4.1845148727763,4.224241527074774,383400.0
1997-01-14,4.138169110295513,4.2341750666921625,4.138169110295513,4.230864202931689,776700.0
1997-01-15,4.230862602154391,4.287141581878208,4.201067965184017,4.287141581878208,956700.0
1997-01-16,4.287141772386018,4.333489303227732,4.273899742493574,4.323558135990197,1160100.0
1997-01-17,4.34341956028155,4.34341956028155,4.330177534896614,4.333487828133841,809100.0
1997-01-20,4.336799808980486,4.336799808980486,4.270589096676277,4.277209969004908,704700.0
1997-01-21,4.277211699008072,4.320248665205692,4.247417051114661,4.247417051114661,885600.0
1997-01-22,4.237482961637463,4.267277593002264,4.220930072939937,4.227550944273574,885600.0
1997-01-23,4.22755350982182,4.22755350982182,4.174585654572339,4.207690599621458,942300.0
1997-01-24,4.17789478912098,4.217621453620011,4.17789478912098,4.214310874566301,1641600.0
1997-01-27,4.217619895461048,4.247414811791506,4.217619895461048,4.2209301891463165,873000.0
1997-01-28,4.22755101978799,4.273898824823575,4.2109989832309225,4.237483037329289,1286100.0
1997-01-29,4.2143083491716204,4.303692509331524,4.210998056247066,4.303692509331524,378000.0
1997-01-30,4.270587857762756,4.28714017585515,4.2540349713796966,4.273898150894036,918900.0
1997-01-31,4.184514019150862,4.303693105297949,4.184514019150862,4.29707223438668,1938600.0
1997-02-03,4.310315582205353,4.330179053466782,4.297073552176509,4.307005287807224,2672100.0
1997-02-04,4.283831125478953,4.320246917795372,4.270589096676277,4.277209969004908,1609200.0
1997-02-05,4.277210130936559,4.303694189544575,4.263968385777977,4.287141581878208,1614600.0
1997-02-06,4.273900949723969,4.293764426391544,4.270590654424892,4.270590654424892,993600.0
1997-02-07,4.270589096676277,4.28714141957056,4.270589096676277,4.277209969004908,6254100.0
1997-02-10,4.26396977968122,4.287142983356833,4.26396977968122,4.270590654424892,2547000.0
1997-02-11,4.267278468878545,4.270589331442991,4.2573467336215005,4.2639684587503925,904500.0
1997-02-12,4.257348052500989,4.270590654424892,4.257348052500989,4.270590654424892,1195200.0
1997-02-13,4.2407957235690485,4.277211529168564,4.237485144124452,4.270590654424892,430200.0
1997-02-14,4.270589863656502,4.270589863656502,4.237484359486078,4.24410523300379,1226700.0
1997-02-17,4.260656797774392,4.260656797774392,4.237483037329289,4.237483037329289,452700.0
1997-02-18,4.237484359486078,4.247416095980845,4.237484359486078,4.24410523300379,1681200.0
1997-02-19,4.244104428005891,4.244104428005891,4.210999498405558,4.224241527074774,1198800.0
1997-02-20,4.230861850544035,4.230861850544035,4.005745403349734,4.012366558898206,18498600.0
1997-02-21,3.9925034305933194,4.158030332534396,3.9925034305933194,4.11830368284968,1572300.0
1997-02-24,4.105061069274212,4.171271763762786,4.105061069274212,4.161340031724097,1136700.0
1997-02-25,4.17127292580995,4.17127292580995,4.124925398341765,4.124925398341765,1910700.0
1997-02-26,4.138167911082078,4.141478489737636,4.052094286764878,4.091820662340648,1367100.0
1997-02-27,4.108519558386471,4.108519558386471,4.058415850133316,4.061756441386368,718200.0
1997-02-28,4.071778241770232,4.071778241770232,3.991612050460748,4.008313579230986,1001700.0
1997-03-03,4.018333923099299,4.018333923099299,3.981591133198605,4.008313579230986,664200.0
1997-03-04,4.0250132336429285,4.081797839713992,4.0083122836646,4.075117517062025,3420000.0
1997-03-05,4.0784588102052615,4.118542194951272,4.0784588102052615,4.105181257833889,3702600.0
1997-03-06,4.118541373144717,4.128562289005897,4.095159522832174,4.118541373144717,1115100.0
1997-03-07,4.118541726868041,4.15194478260748,4.118541726868041,4.15194478260748,369900.0
1997-03-10,4.1586250803541,4.175326034722777,4.141923552591629,4.1586250803541,841500.0
1997-03-11,4.192026426216852,4.192026426216852,4.151943914497782,4.178665493411549,803700.0
1997-03-12,4.188684813899203,4.258829751304233,4.171983297020969,4.225427577637896,480600.0
1997-03-13,4.23545207440606,4.23545207440606,4.208730194548243,4.208730194548243,614700.0
1997-03-14,4.2120715454339015,4.255494679686661,4.2120715454339015,4.255494679686661,510300.0
1997-03-17,4.248812058215132,4.2655127253945215,4.228769938794176,4.2655127253945215,208800.0
1997-03-18,4.252152279782872,4.28221445690904,4.245471668556211,4.275534132379282,650700.0
1997-03-19,4.2989166735270885,4.2989166735270885,4.242132329096112,4.2488129413927975,689400.0
1997-03-20,4.248813860078925,4.2621748008642735,4.225431998681808,4.235452345899556,574200.0
1997-03-21,4.2187504367721465,4.25549323069663,4.2187504367721465,4.245472312337073,334800.0
1997-03-24,4.228769024005212,4.2688523940854175,4.225429292667447,4.2688523940854175,700200.0
1997-03-25,4.308936581477215,4.3256375349084655,4.288894749287199,4.308936581477215,922500.0
1997-03-26,4.305596921324714,4.322298451764631,4.302257188630619,4.315617839588665,1441800.0
1997-03-27,4.32563847115567,4.335659389419621,4.302257188630619,4.315617839588665,451800.0
1997-03-31,4.308940387035942,4.315620716968983,4.275537590582202,4.295578867078458,428400.0
1997-04-01,4.308937338788218,4.335659213010941,4.292235809027852,4.335659213010941,329400.0
1997-04-02,4.308934015242223,4.322294942048099,4.225427577637896,4.225427577637896,900000.0
1997-04-03,4.225431049011851,4.245472312337073,4.192027987813327,4.245472312337073,1319400.0
1997-04-04,4.2220886066895975,4.22876892930601,4.188686420213895,4.188686420213895,447300.0
1997-04-07,4.195366742830307,4.2087276747599525,4.1653042876175785,4.188686420213895,522900.0
1997-04-08,4.182007545663194,4.18868815774765,4.121882896993908,4.1619657094098255,693000.0
1997-04-09,4.178665362493367,4.205387227266774,4.161964125335779,4.202047495889551,690300.0
1997-04-10,4.192028661265868,4.215410521164201,4.192028661265868,4.208730194548243,697500.0
1997-04-11,4.2755329078018205,4.2755329078018205,4.1619639829609625,4.188686420213895,320400.0
1997-04-14,4.185348199227402,4.198709138723999,4.158626320234206,4.195369118872587,420300.0
1997-04-15,4.195366223705641,4.208727153982037,4.175324398245871,4.185345310975756,1082700.0
1997-04-16,4.195367017789228,4.198707035967924,4.175325188536013,4.178665493411549,702900.0
1997-04-17,4.178666913879025,4.255493092041595,4.178666913879025,4.232111236661416,522900.0
1997-04-18,4.235453173986316,4.235453173986316,4.212071881411871,4.2220922305887285,265500.0
1997-04-21,4.228769568591661,4.228769568591661,4.208728311015858,4.212068902874312,376200.0
1997-04-22,4.212070013346306,4.222090358079112,4.108521386128056,4.1619657094098255,1430100.0
1997-04-23,4.16530683419008,4.16530683419008,4.125223727198437,4.138584667296652,927000.0
1997-04-24,4.141923579188749,4.1686454503865,4.131902662466917,4.15194478260748,215100.0
1997-04-25,4.14860333811632,4.171985185633848,4.108519966159958,4.108519966159958,235800.0
1997-04-28,4.1051804386933535,4.135242899580016,4.0751182645035655,4.118541373144717,332100.0
1997-04-29,4.141924132389685,4.185347537256844,4.108521358885827,4.168646007156446,420300.0
1997-04-30,4.17532611076698,4.275534132379282,4.168645499540319,4.275534132379282,787500.0
1997-05-01,4.2655142373831465,4.308938223677708,4.228771437758652,4.272195424053214,827100.0
1997-05-02,4.272193909696322,4.282214252664578,4.248812058215132,4.2655127253945215,723600.0
1997-05-05,4.288897000332429,4.288897000332429,4.265514850505192,4.285556979911283,353700.0
1997-05-06,4.275533003548256,4.2822133263142685,4.2688523940854175,4.2688523940854175,649800.0
1997-05-07,4.268853521152621,4.2855550492192735,4.268853521152621,4.275534132379282,348300.0
1997-05-08,4.272192009488178,4.272192009488178,4.258830506918244,4.258830506918244,478800.0
1997-05-09,4.258832577675734,4.282214430125903,4.258832577675734,4.282214430125903,943200.0
1997-05-12,4.28555673960908,4.322299542454696,4.28555673960908,4.318958948826803,501300.0
1997-05-13,4.3189571948774566,4.362381167344173,4.308936851548166,4.325637806026181,600300.0
1997-05-14,4.342339538218156,4.345680130867161,4.332319193755799,4.335659213010941,648000.0
1997-05-15,4.338998535608445,4.338998535608445,4.288894247690109,4.288894247690109,873000.0
1997-05-16,4.275534739926753,4.318957858979704,4.275534739926753,4.315617839588665,511200.0
1997-05-20,4.328978601106795,4.342339538218156,4.3156176639954325,4.335659213010941,621000.0
1997-05-21,4.339000148598092,4.3557008195876215,4.308937679350341,4.3222986175177,707400.0
1997-05-22,4.349020261055603,4.362381771901649,4.34233964898105,4.355700586433218,559800.0
1997-05-23,4.355702493815762,4.40914684042184,4.3523627597098775,4.402466512118878,512100.0
1997-05-26,4.395783134911024,4.489310826049569,4.395783134911024,4.485970233951641,1000800.0
1997-05-27,4.479288362185977,4.479288362185977,4.442545586511727,4.4492261954331545,806400.0
1997-05-28,4.449228911598414,4.459249831098128,4.429187359295965,4.442548298598605,9232200.0
1997-05-29,4.418972045317223,4.452652816919654,4.418972045317223,4.445916778234354,530100.0
1997-05-30,4.445914865988156,4.530117770585342,4.439178830200113,4.513277247483472,687600.0
1997-06-02,4.513276775120848,4.597479670905299,4.513276775120848,4.590743635822254,756000.0
1997-06-03,4.590745270325232,4.688420560140194,4.5739044539020375,4.648003467988267,519300.0
1997-06-04,4.631162651565073,4.654739505469632,4.631162651565073,4.648003467988267,528300.0
1997-06-05,4.634531129008761,4.66821247715132,4.634531129008761,4.651371947624017,450900.0
1997-06-06,4.648004033623011,4.664844273919736,4.634531089756963,4.658107946530687,383400.0
1997-06-09,4.651370823803257,4.664843186352442,4.6378984612540695,4.654738986712522,423900.0
1997-06-10,4.664842779763076,4.664842779763076,4.641266508716768,4.641266508716768,676800.0
1997-06-11,4.621055146002563,4.631159629262276,4.607582790744004,4.631159629262276,624600.0
1997-06-12,4.631163523779459,4.631163523779459,4.607586665434531,4.6143229932725,700200.0
1997-06-13,4.6277962070696494,4.695158341429446,4.614323838015296,4.695158341429446,506700.0
1997-06-16,4.691788337420336,4.796199649693119,4.688419885532463,4.782727287580989,413100.0
1997-06-17,4.81303976284342,4.81303976284342,4.755781292668964,4.81303976284342,366300.0
1997-06-18,4.816409179595124,4.846722071919849,4.799568940826208,4.836618159928839,440100.0
1997-06-19,4.846721761024388,4.850090213285192,4.765887290314313,4.765887290314313,374400.0
1997-06-20,4.789461845940417,4.7928302965853815,4.76925316568499,4.789461845940417,333000.0
1997-06-23,4.796200538017939,4.796200538017939,4.752415280771895,4.762519771043392,481500.0
1997-06-24,4.7827267071425,4.792831483404043,4.738941463319948,4.74904537231798,535500.0
1997-06-25,4.762519108230174,4.823145174157881,4.762519108230174,4.81977672211492,481500.0
1997-06-26,4.819776500205251,4.819776500205251,4.782727287580989,4.782727287580989,461700.0
1997-06-27,4.782728173410535,4.789464500258201,4.762519771043392,4.762519771043392,1006200.0
1997-06-30,4.762519416229318,4.765887290314313,4.742310437191919,4.765887290314313,519300.0
1997-07-02,4.755780469035373,4.83324732147529,4.749044434670696,4.816406801931928,361800.0
1997-07-03,4.816408338639004,4.850089677559764,4.816408338639004,4.850089677559764,333900.0
1997-07-04,4.799567554721436,4.866929646694765,4.799567554721436,4.863561195190691,248400.0
1997-07-07,4.873665999697847,4.873665999697847,4.839984664428659,4.866929674826441,227700.0
1997-07-08,4.850089151735768,4.883770776092796,4.850089151735768,4.866929674826441,549000.0
1997-07-09,4.900608905110165,4.924185744335956,4.890504710634959,4.890504710634959,764100.0
1997-07-10,4.890507718536363,4.900611919226147,4.833249521305248,4.860195116467013,266400.0
1997-07-11,4.836617981667072,4.850090345638411,4.782727947605887,4.792832726488238,584100.0
1997-07-14,4.792833396281045,4.792833396281045,4.749047267719417,4.769256250132477,444600.0
1997-07-15,4.765884983930491,4.769253145473415,4.698522620335287,4.711994977419222,1079100.0
1997-07-16,4.7591496226103045,4.7591496226103045,4.698523569849169,4.72210041632647,504000.0
1997-07-17,4.722101895436335,4.722101895436335,4.7052610790433205,4.7153658579670426,392400.0
1997-07-18,4.718732514350656,4.718732514350656,4.641266508716768,4.641266508716768,387900.0
1997-07-21,4.664845181869021,4.664845181869021,4.567169572068359,4.580642518556734,525600.0
1997-07-22,4.570536157236719,4.614321697713968,4.563800120377988,4.563800120377988,709200.0
1997-07-23,4.597478307484289,4.681681178297669,4.597478307484289,4.631159629262276,841500.0
1997-07-24,4.621057874610892,4.695156305917656,4.621057874610892,4.6816839427040335,535500.0
1997-07-25,4.6816855198326826,4.708630833512839,4.671581605378611,4.698526340882781,246600.0
1997-07-28,4.6648420247077,4.708627842536691,4.648001792530703,4.6648420247077,522000.0
1997-07-29,4.681683559932462,4.782727287580989,4.648002799196073,4.782727287580989,316800.0
1997-07-30,4.789463365809572,4.819776251268199,4.782727040557496,4.809671763390085,1247400.0
1997-07-31,4.80967047847947,4.890505492645616,4.7961981206623365,4.816406801931928,336600.0
1997-08-01,4.8837721582862486,4.8837721582862486,4.816409179595124,4.836618159928839,192600.0
1997-08-05,4.934292362191582,5.042071825974575,4.917451260867795,5.001654454783993,652500.0
1997-08-06,4.988185092411388,5.062283550143382,4.988185092411388,5.052178768225748,313200.0
1997-08-07,5.038706689295566,5.058915096778838,5.00839349989466,5.052178768225748,331200.0
1997-08-08,5.042074564484112,5.058915096778838,5.00165717134157,5.052178768225748,479700.0
1997-08-11,5.021863325565634,5.079121803487601,5.021863325565634,5.079121803487602,320400.0
1997-08-12,5.052178768225748,5.082491957626654,5.04544243967266,5.052178768225748,365400.0
1997-08-13,5.05554669615964,5.072387226704103,5.028601384747746,5.035338290776658,813600.0
1997-08-14,5.048808150868952,5.052176024228299,5.001654454783993,5.001654454783993,1022400.0
1997-08-15,4.998285986203967,4.998285986203967,4.853457603259312,4.866929674826441,470700.0
1997-08-18,4.846722887584403,4.880404527142276,4.8399868487608,4.877036074098518,410400.0
1997-08-19,4.86019435358983,4.9612375009791405,4.86019435358983,4.9612375009791405,312300.0
1997-08-20,4.978078938793059,5.008392119841223,4.954502084441804,4.978078938793059,469800.0
1997-08-21,4.978078990356076,5.035337478784955,4.978078990356076,5.018496372780326,677700.0
1997-08-22,5.031969201174865,5.119539717657281,4.961238634930578,5.119539717657281,534600.0
1997-08-25,5.126277475990687,5.186903850911686,5.126277475990687,5.176799069640879,668700.0
1997-08-26,5.149851818810902,5.186901898624041,5.149851818810902,5.1734286692754745,1526400.0
1997-08-27,5.163325201163127,5.200374125722642,5.159956749182233,5.180165148364558,1858500.0
1997-08-28,5.183532667635479,5.1902689922093925,5.166691567112868,5.183532667635479,441000.0
1997-08-29,5.176795112961978,5.180162985360839,5.14984982106901,5.15321827164339,524700.0
1997-09-02,5.156587749524961,5.193636665995484,5.156587749524961,5.193636665995484,11587500.0
1997-09-03,5.200421861959679,5.234344316791603,5.176675619480558,5.2241681044388,6367500.0
1997-09-04,5.224171042976913,5.258093516889852,5.224171042976913,5.241131988768344,2396700.0
1997-09-05,5.25470025190919,5.258092323831803,5.241130799558855,5.247915525734022,489600.0
1997-09-08,5.244521078539647,5.29879828102861,5.237736355437318,5.29201355792628,1187100.0
1997-09-09,5.325939198756986,5.359862248548121,5.302192947437199,5.346293378029646,564300.0
1997-09-10,5.359860153570447,5.373429601115075,5.244521596430319,5.244521596430319,1607400.0
1997-09-11,5.227560614560063,5.247914205635733,5.166498676673458,5.166498676673458,1379700.0
1997-09-12,5.15632256699524,5.173284673503165,5.119007446735651,5.125792172872833,905400.0
1997-09-15,5.156321262408542,5.190244884511529,5.122398804965142,5.183460160090931,257400.0
1997-09-16,5.183461420375807,5.28183849256897,5.1800687661757365,5.281838492568969,275400.0
1997-09-17,5.292016668780917,5.292016668780917,5.258093033327624,5.285231941690259,549000.0
1997-09-18,5.271662523612156,5.359862811734715,5.271662523612156,5.332723903186219,234000.0
1997-09-19,5.305583170675697,5.393783418795951,5.305583170675697,5.39378341879595,326700.0
1997-09-22,5.390393455157456,5.458239557620336,5.359862476117163,5.448062758716902,232200.0
1997-09-23,5.461630462933413,5.468415770526008,5.437884798008662,5.468415770526008,356400.0
1997-09-24,5.427709160910033,5.515908861179782,5.427709160910033,5.448062758716902,942300.0
1997-09-25,5.45823770104156,5.45823770104156,5.325937613307835,5.339506479787069,872100.0
1997-09-26,5.38699894755208,5.407353120687266,5.3259375928061,5.400568396308871,468000.0
1997-09-29,5.407353892789719,5.410745964298367,5.3700381945452245,5.390392370586732,856800.0
1997-09-30,5.397176325284568,5.400568396308871,5.380214805503473,5.400568396308871,528300.0
1997-10-01,5.393785712321766,5.4684171263863135,5.393785712321766,5.458239744803869,925200.0
1997-10-02,5.495553181560571,5.51590677165714,5.4853758041825165,5.51590677165714,1098000.0
1997-10-03,5.4989454111301725,5.5633988296900085,5.495552758155618,5.543045241161581,472500.0
1997-10-06,5.617679374522934,5.712664396978046,5.600717846560245,5.712664396978046,613800.0
1997-10-07,5.733016536639767,6.08920966156637,5.716054432392434,6.072247557319038,2223000.0
1997-10-08,6.04171645288098,6.048501177311701,5.766938316250628,5.783900418492329,765900.0
1997-10-09,5.665169852643529,5.8856708016855945,5.648208330767964,5.79407788476171,511200.0
1997-10-10,5.790686801385481,5.7940794560785776,5.682133497806802,5.699094441952203,845100.0
1997-10-14,5.699091257232532,5.814429805744857,5.695699186764985,5.800860941544974,613800.0
1997-10-15,5.814429976445729,5.834784729167367,5.766937494527612,5.766937494527612,498600.0
1997-10-16,5.763550287777708,5.800866007155176,5.7296272241601205,5.763550287777708,492300.0
1997-10-17,5.763546587027819,5.895847265448966,5.753369790943063,5.895847265448966,244800.0
1997-10-20,5.851748253222444,5.882279231152781,5.838179382621159,5.882279231152781,548100.0
1997-10-21,5.8754960453152645,5.984050532569694,5.8754960453152645,5.984050532569694,492300.0
1997-10-22,5.973871013776871,5.973871013776871,5.902632848496068,5.916201717805314,300600.0
1997-10-23,5.8890622254399885,5.9128084699201,5.702484922998994,5.892454296510092,974700.0
1997-10-24,5.929772197120589,5.943341068781428,5.8347877661746645,5.868710236491768,637200.0
1997-10-27,5.8347848196835725,5.8347848196835725,5.563398788563042,5.590537682839955,718200.0
1997-10-28,5.29201421929545,5.766937907855965,5.29201421929545,5.749976971474967,1650600.0
1997-10-29,5.699090153832675,5.855137011721526,5.699090153832675,5.834783428197507,693000.0
1997-10-30,5.766938682849632,5.950123924804853,5.749977744189327,5.909416740292393,2799900.0
1997-10-31,5.936556484688943,5.970479534825057,5.889063981566394,5.939949139100537,351000.0
1997-11-03,5.963695617966898,6.072248916675974,5.939949365500539,6.041718519787794,306000.0
1997-11-04,6.089207407018821,6.140092536260722,6.0451070004978185,6.079030614102301,518400.0
1997-11-05,6.07564178003068,6.07564178003068,6.0383266551082,6.065464980718187,662400.0
1997-11-06,6.0451107997631865,6.072249125373173,6.0044030201832,6.065464980718187,541800.0
1997-11-07,6.0383263635023,6.095995084264801,5.987441787067164,6.07564148662274,493200.0
1997-11-10,6.055287432882159,6.112956731630858,6.055287432882159,6.089210481283753,486000.0
1997-11-11,6.089209570081674,6.140094717399445,6.089209570081674,6.11634847060578,354600.0
1997-11-12,6.089209875108421,6.102778743720325,6.072247770266245,6.095994018249431,250200.0
1997-11-13,6.10617118348384,6.10617118348384,6.011186194882115,6.072247557319038,392400.0
1997-11-14,6.072247543267198,6.102778515579938,6.05528660371884,6.102778515579938,302400.0
1997-11-17,6.099388677546849,6.1061734052484695,6.058680893667197,6.1061734052484695,459900.0
1997-11-18,6.102779810922149,6.123133990894195,6.072248832129073,6.07564148662274,829800.0
1997-11-19,6.075637964407984,6.079030616934836,6.0484996558414,6.0484996558414,477900.0
1997-11-20,6.068857283085927,6.082426737570277,6.051895756145506,6.058680483387681,907200.0
1997-11-21,6.038323725074817,6.0688541081977485,6.028146348370776,6.0688541081977485,319500.0
1997-11-24,6.075640211100448,6.075640211100448,6.055286617731428,6.072247557319038,520200.0
1997-11-25,6.072248916675974,6.072248916675974,6.028149066284162,6.041718519787794,775800.0
1997-11-26,6.051894119168085,6.051894119168085,6.004401623649143,6.004401623649143,790200.0
1997-11-27,5.970478109999948,5.970478109999948,5.682131670325456,5.709269987491928,575100.0
1997-11-28,5.668295627894416,5.8048805421096885,5.634149399340598,5.7161005823342,823500.0
1997-12-01,5.736588951750484,5.828783900007863,5.600003430737235,5.634150250611437,3734100.0
1997-12-02,5.610245821586881,5.688782600783374,5.603416459983579,5.654635792766867,1146600.0
1997-12-03,5.647806507769555,5.712684564639442,5.617075259379338,5.712684564639442,3200400.0
1997-12-04,5.726345731931276,5.753662604212364,5.726345731931276,5.736589485766529,612900.0
1997-12-05,5.722930300742969,5.859515223441879,5.71951591213995,5.859515223441879,387000.0
1997-12-08,5.859513327257522,6.0097575142317154,5.859513327257522,5.941465074982228,678600.0
1997-12-09,5.9346359206872,5.965367753885058,5.927806559292013,5.9346359206872,229500.0
1997-12-10,5.90049206994171,5.941467668610667,5.859515885111554,5.90049206994171,1355400.0
1997-12-11,5.873173269478771,5.917563242548659,5.873173269478771,5.910733880654598,1023300.0
1997-12-12,5.89024616344241,6.009758538662176,5.89024616344241,6.009758538662175,653400.0
1997-12-15,5.965368871300075,5.996100710254531,5.948295757694506,5.996100710254531,404100.0
1997-12-16,6.026831232171084,6.09170869799799,5.999513787442969,6.078050561794879,343800.0
1997-12-17,6.043901902118154,6.101951161280238,6.013170079305467,6.101951161280238,1022400.0
1997-12-18,6.119026108110148,6.13609863172722,6.091708663536572,6.098538024679966,528300.0
1997-12-19,6.091711000583001,6.091711000583001,6.030247899034409,6.084881636819565,501300.0
1997-12-22,6.009756699281206,6.28292759155782,6.009756699281206,6.28292759155782,845100.0
1997-12-23,6.303416539539713,6.303416539539713,6.153172352267177,6.180489796949972,396900.0
1997-12-24,6.197560148511548,6.252194432567943,6.197560148511548,6.218048224842974,149400.0
1997-12-29,6.214635000070536,6.282928020886763,6.214635000070536,6.259025551525219,237600.0
1997-12-30,6.248780859717847,6.286342044801423,6.248780859717847,6.248780859717847,151200.0
1997-12-31,6.2487813765634606,6.300000699055001,6.2487813765634606,6.28292759155782,215100.0
1998-01-02,6.248782236335068,6.248782236335068,6.132684854916026,6.180489796949972,316800.0
1998-01-05,6.149757765136536,6.163415900873635,6.112195986836504,6.1395134306325545,1159200.0
1998-01-06,6.11219817082161,6.11219817082161,5.999515726462926,6.020003230469548,3849300.0
1998-01-07,5.961956168345275,5.97561489889804,5.927809928124661,5.9687855336216575,2105100.0
1998-01-08,5.944882057599246,5.944882057599246,5.873175199549473,5.90049206994171,1122300.0
1998-01-09,5.86976063026978,5.873175605655692,5.709272613485441,5.736589485766529,955800.0
1998-01-12,5.671706634433621,5.716096583265478,5.463413848122397,5.699022894772484,1277100.0
1998-01-13,5.668296022086582,5.736588483943503,5.634149791158121,5.668296022086582,1386000.0
1998-01-14,5.668291662270747,5.709267225100417,5.634145457606136,5.699022894772484,599400.0
1998-01-15,5.668295667486373,5.695613119449112,5.617076324297888,5.695613119449112,918000.0
1998-01-16,5.623906769335075,5.801467915118065,5.623906769335075,5.791224160674004,4260600.0
1998-01-19,5.873174536337357,5.873174536337357,5.828783381370172,5.859515223441879,238500.0
1998-01-20,5.862930633686937,5.87317497257918,5.832198789332558,5.87317497257918,415800.0
1998-01-21,5.839028283774378,5.90732075172349,5.801467074705652,5.81854077785412,2474100.0
1998-01-22,5.821950109523446,5.821950109523446,5.716096524455808,5.733169626612458,968400.0
1998-01-23,5.709270411806796,5.750245997507543,5.600001792497463,5.640977964359223,990900.0
1998-01-26,5.538538707026851,5.640977964359223,5.531709345049891,5.640977964359223,1189800.0
1998-01-27,5.640976532552344,5.801463860551044,5.634147172308829,5.798049473509719,1919700.0
1998-01-28,5.794639136262874,5.794639136262874,5.66829734886146,5.791224160674004,895500.0
1998-01-29,5.757073498809313,5.9039026822954925,5.757073498809313,5.866341496642423,1003500.0
1998-01-30,5.859515264496556,5.859515264496556,5.750247208339614,5.794637777456689,1087200.0
1998-02-02,5.757076571754636,5.804880943337517,5.757076571754636,5.794637777456689,568800.0
1998-02-03,5.770736697788917,5.798053571911265,5.743419237505288,5.770736697788917,1147500.0
1998-02-04,5.753661596966557,5.801466554710574,5.753661596966557,5.794637777456689,796500.0
1998-02-05,5.729758993917532,5.736588357184546,5.69561334990471,5.722930216811642,1412100.0
1998-02-06,5.695609094930985,5.719511555428349,5.671706634433621,5.699022894772484,405000.0
1998-02-09,5.688782454135441,5.729757450377015,5.688782454135441,5.729757450377015,231300.0
1998-02-10,5.716102317815439,5.791224160674004,5.712687342226569,5.791224160674004,408600.0
1998-02-11,5.770733640094276,5.845855443747478,5.770733640094276,5.81170922264702,501300.0
1998-02-12,5.791220492583992,5.839025431258894,5.7809767446282,5.804878627804747,545400.0
1998-02-13,5.794638874599832,5.821955747270894,5.7400045430964575,5.7400045430964575,729000.0
1998-02-16,5.729758722059069,5.770734899716967,5.7024418564482335,5.7161005823342,182700.0
1998-02-17,5.740003059554091,5.760490562221944,5.7092712193912165,5.7161005823342,725400.0
1998-02-18,5.702440023983055,5.7297568808156845,5.692196275940932,5.719513718934471,536400.0
1998-02-19,5.73658657256574,5.73658657256574,5.699025379362793,5.7024403530144845,745200.0
1998-02-20,5.695609094930985,5.712681611102603,5.678535406437993,5.699022894772484,2432700.0
1998-02-23,5.702442718037468,5.702442718037468,5.634150250611437,5.634150250611437,1668600.0
1998-02-24,5.634146351750545,5.678536307627129,5.620487633252775,5.675121334922297,1782900.0
1998-02-25,5.685367352212317,5.685367352212317,5.647806158289424,5.647806158289424,212400.0
1998-02-26,5.682182005118196,5.768119093593318,5.664994587423171,5.747494428393453,712800.0
1998-02-27,5.726869205531483,5.7887437851913655,5.726869205531483,5.771556369169989,310500.0
1998-03-02,5.785305820689607,5.785305820689607,5.740618072506674,5.754368239653004,279000.0
1998-03-03,5.7543685953564525,5.7543685953564525,5.678743851547488,5.7371805903184345,562500.0
1998-03-04,5.70280726040347,5.747494428393453,5.70280726040347,5.747494428393453,316800.0
1998-03-05,5.716554518340821,5.792179243495886,5.716554518340821,5.792179243495886,258300.0
1998-03-06,5.809366651890725,5.823116225008079,5.757804425009158,5.757804425009158,693000.0
1998-03-09,5.723432210725786,5.723432210725786,5.606557528543145,5.606557528543145,724500.0
1998-03-10,5.606557799045747,5.637494799879359,5.51718286421589,5.55499554090426,1099800.0
1998-03-11,5.551558253510688,5.579058599314993,5.510308324889755,5.510308324889755,410400.0
1998-03-12,5.510308324889755,5.524058497791908,5.489683065536527,5.510308324889755,449100.0
1998-03-13,5.472495700496342,5.496558208278774,5.386558594191604,5.386558594191604,529200.0
1998-03-16,5.362496079026323,5.379682910178078,5.27655838275437,5.31093322522894,782100.0
1998-03-17,5.297181051742527,5.310930627956906,5.224992973712139,5.245618813246812,847800.0
1998-03-18,5.22499556810586,5.310933265021712,5.190621315459269,5.297183681980181,775800.0
1998-03-19,5.314370748843608,5.43124544237076,5.314370748843608,5.31780799685332,716400.0
1998-03-20,5.379682980172934,5.417496251523795,5.345308727336653,5.396870991719381,1315800.0
1998-03-23,5.4999973320788005,5.637496734303667,5.465621891436913,5.613434220897181,1634400.0
1998-03-24,5.616869154278391,5.616869154278391,5.499994486814736,5.499994486814736,746100.0
1998-03-25,5.499995927669876,5.558432686625244,5.479370668551348,5.558432686625244,1018800.0
1998-03-26,5.585931568748198,5.589368815991392,5.499994486814736,5.499994486814736,914400.0
1998-03-27,5.534365732871089,5.627178439207399,5.534365732871089,5.603116541362848,495900.0
1998-03-30,5.6374952947846575,5.644370381157499,5.558432686625244,5.558432686625244,390600.0
1998-03-31,5.561870588144539,5.565307836327316,5.510308324889755,5.510308324889755,450900.0
1998-04-01,5.568745214901604,5.568745214901604,5.503432784136139,5.534369785483878,371700.0
1998-04-02,5.534368855254491,5.541244530067834,5.434681601912438,5.4656191881455936,468900.0
1998-04-03,5.517182764189841,5.534369593173275,5.493120259476305,5.503432592900547,696600.0
1998-04-06,5.510306448708508,5.510306448708508,5.410618614238484,5.410618614238484,466200.0
1998-04-07,5.3968682721813845,5.441555427444319,5.3968682721813845,5.438118180918417,930600.0
1998-04-08,5.431245145897462,5.472495070189792,5.400308145242311,5.403744802978933,384300.0
1998-04-09,5.410617692540992,5.417493365565254,5.3109304651379885,5.362493292138168,534600.0
1998-04-13,5.352181174944571,5.355619011972011,5.310931261212464,5.321244182209474,749700.0
1998-04-14,5.297181661195343,5.41405631793309,5.279993656300677,5.38999381918293,741600.0
1998-04-15,5.424368772760426,5.44843126944285,5.376243189310319,5.444993432725212,961200.0
1998-04-16,5.451870523922235,5.455307771820503,5.396870426951613,5.4209329324959175,666000.0
1998-04-17,5.427806517184473,5.482806604922818,5.410619100407249,5.4656191881455936,384300.0
1998-04-20,5.465619984460159,5.472495070189792,5.396870307334764,5.403744802978933,992700.0
1998-04-21,5.383118778513431,5.414056361453083,5.365931363565917,5.379680941472739,650700.0
1998-04-22,5.383119568189252,5.431244573136108,5.369369988265436,5.424370078216901,529200.0
1998-04-23,5.462180695463633,5.496555521180725,5.4174935400484605,5.4931182746431135,338400.0
1998-04-24,5.49999367012047,5.603118743212943,5.4724933359169965,5.486243503018733,693000.0
1998-04-27,5.44155429626604,5.44155429626604,5.400304986189063,5.431241968746795,431100.0
1998-04-28,5.475931191297841,5.47936843804229,5.417493866045279,5.417493866045279,605700.0
1998-04-29,5.424369418127821,5.472493827133039,5.424369418127821,5.45186916471442,509400.0
1998-04-30,5.448432580690329,5.479369578082963,5.424370078216901,5.424370078216901,483300.0
1998-05-01,5.451868885074247,5.510306212376703,5.431243633628221,5.482805877115337,881100.0
1998-05-04,5.489682487432754,5.510307744613992,5.45530764888282,5.458744896703628,486000.0
1998-05-05,5.472495068157787,5.472495068157787,5.4415574774286615,5.458744896703628,435600.0
1998-05-06,5.465619982430709,5.465619982430709,5.448433153241203,5.458744896703628,334800.0
1998-05-07,5.486244663087572,5.486244663087572,5.424370078216901,5.424370078216901,722700.0
1998-05-08,5.4484323614537455,5.469057025552265,5.4381194393191095,5.4656191881455936,680400.0
1998-05-11,5.479370088187012,5.524057849834488,5.472495002542365,5.503432592900547,736200.0
1998-05-12,5.558431993909134,5.692494686258291,5.506869737667006,5.671870019795618,766800.0
1998-05-13,5.723432743425295,5.723432743425295,5.568745371981368,5.651245224740063,627900.0
1998-05-14,5.671868622313983,5.723430865851782,5.620305788690883,5.661555701538184,546300.0
1998-05-15,5.692493059118405,5.692493059118405,5.475931172735069,5.486243503018733,535800.0
1998-05-19,5.558430242702058,5.558430242702058,5.372805942677941,5.444993432725212,574200.0
1998-05-20,5.444995317356726,5.465619984460159,5.403744802978933,5.403744802978933,253800.0
1998-05-21,5.46561809269,5.475931012757652,5.372805942677941,5.444993432725212,465000.0
1998-05-22,5.568743254268686,5.723430566887259,5.568743254268686,5.723430566887259,2133900.0
1998-05-25,5.7749932050092125,5.960618110938199,5.754368543286719,5.960618110938199,1207200.0
1998-05-26,5.939994173060059,5.950306505177961,5.7440563223076415,5.7440563223076415,1806900.0
1998-05-27,5.723431395486096,5.723431395486096,5.609993977137439,5.702806732196533,558600.0
1998-05-28,5.730836668752454,5.730836668752454,5.647781142343577,5.7204548764663405,295800.0
1998-05-29,5.741221245990423,5.741221245990423,5.56472773947536,5.585491926031337,688500.0
1998-06-01,5.637399695927502,5.637399695927502,5.554344164422938,5.564725957346004,371700.0
1998-06-02,5.585490189037498,5.585490189037498,5.450524503546244,5.492052269683546,332700.0
1998-06-03,5.492050375481638,5.492050375481638,5.377848909477005,5.419376661291432,703200.0
1998-06-04,5.419380035323629,5.647783109533541,5.419380035323629,5.647783109533541,434400.0
1998-06-05,5.543964088482572,5.658165640422121,5.543964088482572,5.637402045920531,359400.0
1998-06-08,5.658166959662111,5.6685493533939,5.543965381095689,5.554347774827479,367500.0
1998-06-09,5.543962545348198,5.554344933769375,5.471288796700474,5.502434773843799,454200.0
1998-06-10,5.41937755576175,5.45052352327818,5.274030697451606,5.315557862060288,960900.0
1998-06-11,5.357087219797303,5.367469012897135,5.211739740159539,5.2740316868785895,700200.0
1998-06-12,5.336321643280319,5.44014073523426,5.284411503243473,5.398613573700584,534900.0
1998-06-15,5.398616319582232,5.398616319582232,5.253268804047203,5.2844141910388425,410700.0
1998-06-16,5.294796150812905,5.398615881201829,5.284413761931923,5.367469902679138,856500.0
1998-06-17,5.39861511209582,5.481670646950518,5.388232724693949,5.429761086181342,649500.0
1998-06-18,5.481668586042987,5.492050375481638,5.377848909477005,5.419376661291432,336900.0
1998-06-19,5.408999528227205,5.4193813266031,5.27403436715958,5.33632575147528,744300.0
1998-06-22,5.336323924156448,5.398615881201829,5.211740604125818,5.367469902679138,310500.0
1998-06-23,5.388232778857443,5.4193787532560505,5.305177837227905,5.357087398518886,393300.0
1998-06-24,5.367467120038352,5.419376661291433,5.346702947101227,5.419376661291432,440400.0
1998-06-25,5.40899829912715,5.419380095143963,5.336324538889063,5.346706334905876,1032900.0
1998-06-26,5.37785336720422,5.408999355397049,5.357089771115876,5.37785336720422,214500.0
1998-06-29,5.429758675577113,5.523195962291073,5.408994504051909,5.450522253042535,294600.0
1998-06-30,5.429763719039327,5.450527315791116,5.33632575147528,5.33632575147528,395400.0
1998-07-02,5.4193787532560505,5.4193787532560505,5.253267681876875,5.357087398518886,404700.0
1998-07-03,5.357088853816595,5.460908598662101,5.346706463489896,5.460908598662101,72900.0
1998-07-06,5.502433880238735,5.502433880238735,5.3674687932830345,5.408996558043251,638400.0
1998-07-07,5.41937629278462,5.481668213300448,5.3986127153192,5.450522253042535,387900.0
1998-07-08,5.471290912542904,5.471290912542904,5.33632575147528,5.33632575147528,686700.0
1998-07-09,5.325939670457558,5.33632146048535,5.263647742171094,5.263647742171094,363000.0
1998-07-10,5.211740347804184,5.294795890406468,5.211740347804184,5.253268119105327,342000.0
1998-07-13,5.232504713068096,5.24288710297948,5.139067362286954,5.190976935603123,498300.0
1998-07-14,5.170212350018979,5.294795658464963,5.170212350018979,5.2428860951274885,357000.0
1998-07-15,5.284414370684601,5.367470520999699,5.2740331687279856,5.346706334905876,495600.0
1998-07-16,5.263648576041477,5.481669765523293,5.263648576041477,5.481669765523293,612300.0
1998-07-17,5.471290235558892,5.689311538838046,5.471290235558892,5.606255973987015,664200.0
1998-07-20,5.616637908835195,5.616637908835195,5.481672181371875,5.585491926031337,1663500.0
1998-07-21,5.585492465606288,5.658165640422121,5.575110074295225,5.637402045920531,487800.0
1998-07-22,5.637403360319348,5.658166959662111,5.523201781752926,5.554347774827479,573000.0
1998-07-23,5.512817943346258,5.543963330842303,5.408998202845552,5.440143590341595,381300.0
1998-07-24,5.429762388569769,5.460908370125999,5.28441427662063,5.440143590341595,288300.0
1998-07-27,5.398613082414129,5.481668586042987,5.398613082414129,5.419376661291432,538800.0
1998-07-28,5.42975994097384,5.42975994097384,5.274030697451606,5.315557862060288,1839300.0
1998-07-29,5.357088542866535,5.357088542866535,5.242887008383323,5.2844141910388425,708300.0
1998-07-30,5.315559322844711,5.346705298920457,5.274032146823824,5.294795734834267,526500.0
1998-07-31,5.336324453760622,5.336324453760622,5.190976935603123,5.190976935603123,376200.0
1998-08-04,5.294796209048319,5.294796209048319,5.139066908782192,5.170212887647445,907500.0
1998-08-05,5.211739525440598,5.232503110784821,5.139065788615808,5.232503110784821,371400.0
1998-08-06,5.139066203593626,5.139066203593626,4.879517207412314,4.921045272544145,841200.0
1998-08-07,4.962573390200714,5.128683870306016,4.869135762467684,5.087156695824736,456900.0
1998-08-10,5.045631721905245,5.045631721905245,4.889902058076252,4.9521937453897324,224400.0
1998-08-11,4.8795169679420605,4.8795169679420605,4.588822605495737,4.671878137623258,709200.0
1998-08-12,4.744552109596466,4.9729548341563845,4.744552109596466,4.921045272544145,792000.0
1998-08-13,4.848371177919543,5.024864635898694,4.754933849263554,4.754933849263554,500400.0
1998-08-14,4.910662720187673,4.983336456046349,4.837989281358997,4.983336456046349,622200.0
1998-08-17,4.983336977441355,5.087156695824736,4.921045324629344,5.087156695824736,339300.0
1998-08-18,5.0767753990594,5.253268898830677,5.0767753990594,5.190976935603123,251700.0
1998-08-19,5.232503936424705,5.294795890406468,5.190976165123564,5.253268119105327,169200.0
1998-08-20,5.190975559899845,5.346704832637441,5.190975559899845,5.2740316868785895,231300.0
1998-08-21,5.2221215332593705,5.336323039537609,5.139066000340657,5.2740316868785895,320400.0
1998-08-24,5.274031862829298,5.357087398518886,5.242885888430689,5.357087398518886,87900.0
1998-08-25,5.388234113033326,5.388234113033326,5.294796760761612,5.346706334905876,309600.0
1998-08-26,5.294797076355963,5.294797076355963,5.159831343852021,5.159831343852021,648000.0
1998-08-27,4.962574619469884,4.983338211853831,4.671879573612968,4.734171241855119,885600.0
1998-08-28,4.7833671603961525,4.846168718308241,4.772900134257463,4.814767939352197,256200.0
1998-08-31,4.814764637206018,4.867098833626642,4.6054266536842565,4.6054266536842565,462900.0
1998-09-01,4.60542601543283,4.64729378601075,4.406555677351527,4.458889866519321,1290000.0
1998-09-02,4.46936113044518,4.5635631796938725,4.417026292633612,4.427493619547997,1575900.0
1998-09-03,4.427490026502356,4.636827411104484,4.354221492701886,4.6054266536842565,1644600.0
1998-09-04,4.605426181249265,4.8984990885478,4.605426181249265,4.888031771201729,3008700.0
1998-09-08,4.888034276007677,4.961302839837564,4.751965369437626,4.825233034887695,1913700.0
1998-09-09,4.804299099879659,4.814766122067677,4.689163652570917,4.741497865131279,702000.0
1998-09-10,4.647294826717449,4.731029488245351,4.605427046763734,4.678695287357932,1582200.0
1998-09-11,4.668228359474482,4.751963921031606,4.626361177615616,4.751963921031606,1091700.0
1998-09-14,4.877567642567128,4.950835604336001,4.835699850822152,4.867100619765902,4125300.0
1998-09-15,4.856632728442277,4.888033192310687,4.80429852217497,4.80429852217497,881700.0
1998-09-16,4.835700271941542,4.8671010436198445,4.647296540251584,4.699630760435485,1152600.0
1998-09-17,4.678694692955234,4.762429643304909,4.6158934801929785,4.65776125482762,1043400.0
1998-09-18,4.605428777703091,4.605428777703091,4.4484255171118505,4.574028005800861,1355100.0
1998-09-21,4.5007588061808805,4.584493770167543,4.490291785952622,4.563560029170877,287100.0
1998-09-22,4.532160727023822,4.57402762080969,4.490292934858167,4.521693404657497,1045500.0
1998-09-23,4.605428627816937,4.783365930191901,4.605428627816937,4.783365930191901,1087200.0
1998-09-24,4.888031771201729,4.971767315372432,4.835697580149664,4.888031771201729,721200.0
1998-09-25,4.888034276007677,4.888034276007677,4.772898817017681,4.825233034887695,855900.0
1998-09-28,4.89849985678094,4.961301075568423,4.877566117185114,4.929900316444766,1128300.0
1998-09-29,4.961301072291923,5.013635271517013,4.940367332709921,4.940367332709921,608100.0
1998-09-30,4.940369847104508,4.961303597340714,4.835700796463489,4.877568596395888,1389900.0
1998-10-01,4.877567851677589,4.877567851677589,4.793832564057674,4.825233034887695,560100.0
1998-10-02,4.867100897823691,4.97176993397599,4.731031090933713,4.898501668561369,639900.0
1998-10-05,4.814767201742338,5.055505471991461,4.814767201742338,5.055505471991461,466800.0
1998-10-06,5.034573056628125,5.055506511081092,4.898503207003543,4.919436661456509,926700.0
1998-10-07,4.950835789522319,4.950835789522319,4.877567825012852,4.950835789522319,640200.0
1998-10-08,4.814764895217905,4.940367332709921,4.814764895217905,4.940367332709921,776400.0
1998-10-09,4.9613028072120775,5.055504818002548,4.919435013947473,5.045037495361476,451500.0
1998-10-13,5.045036025121771,5.06597006538338,4.908967159100109,4.971768381505387,1002300.0
1998-10-14,4.971771495429076,4.992704949882042,4.888035880856985,4.919436661456509,1478400.0
1998-10-15,4.919436055366703,5.034572436353159,4.919436055366703,4.992704334765356,819900.0
1998-10-16,4.971769830393213,5.045037495361476,4.919435013947473,5.045037495361476,493500.0
1998-10-19,5.034569613343568,5.055503053479563,4.919433296916936,4.929900316444766,438900.0
1998-10-20,4.98223626018068,4.992703283373425,4.9299020425967655,4.950835789522319,991800.0
1998-10-21,5.013635271517013,5.05550305014085,4.919433293668085,4.940367332709921,2439900.0
1998-10-22,4.929900600442019,5.013635563649056,4.929900600442019,4.971768381505387,477300.0
1998-10-23,4.929899937788499,5.045035346992301,4.929899937788499,5.003168469936027,405600.0
1998-10-26,5.045035346992301,5.097370141151882,4.950833675776446,5.003168469936027,440700.0
1998-10-27,5.013636538050703,5.1601733510621886,4.919434536404676,4.96130232560506,1009200.0
1998-10-28,4.961303857494505,5.045038563370107,4.929903080763653,4.992704334765356,597900.0
1998-10-29,4.99270327783561,5.045037495361476,4.971769830393213,5.045037495361476,838800.0
1998-10-30,5.055505353828977,5.128773625482721,5.024104580417381,5.128773625482721,3163500.0
1998-11-02,5.149705366732409,5.222973614079461,5.128771924015959,5.1706388094488585,1728600.0
1998-11-03,5.202042059913074,5.202042059913074,5.1497078291774585,5.160175154460603,636000.0
1998-11-04,5.202041282802863,5.327643777157149,5.19157515692326,5.222975331321878,1320600.0
1998-11-05,5.181106596165543,5.327642505132073,5.128772385743195,5.306709060531052,626100.0
1998-11-06,5.306709060531052,5.338109826352377,5.275308294709726,5.306709060531052,984300.0
1998-11-09,5.275307457312793,5.4951121842507,5.275307457312793,5.4637114234139,564000.0
1998-11-10,5.547448368602687,5.756786449703106,5.505581471086497,5.662584732451856,2999400.0
1998-11-11,5.683517604360362,5.71491837323039,5.652116835490335,5.714918373230391,980100.0
1998-11-12,5.704451142842613,5.809120174454724,5.704451142842613,5.756785958108599,744300.0
1998-11-13,5.798652093484169,5.798652093484169,5.693983674484385,5.704450396600407,600900.0
1998-11-16,5.704448431048395,5.756783221435345,5.610246766623209,5.631180802561904,771600.0
1998-11-17,5.641648867746431,5.641648867746431,5.442778751803602,5.589314658230938,601800.0
1998-11-18,5.589315218967025,5.673050202160259,5.568381772628638,5.652116755821871,855900.0
1998-11-19,5.652116187100515,5.725384439752234,5.652116187100515,5.704450396600407,911700.0
1998-11-20,5.714917227729533,5.756784711524347,5.673049145014988,5.725383948948304,508200.0
1998-11-23,5.704449907591032,5.735850670167074,5.662583022715949,5.725383948948304,460500.0
1998-11-24,5.704449224034948,5.704449224034948,5.610247546514604,5.620714266479163,957600.0
1998-11-25,5.620714628678205,5.652115389515005,5.400910500659996,5.4637114234139,917700.0
1998-11-26,5.516047125508758,5.756785958108599,5.516047125508758,5.756785958108599,943500.0
1998-11-27,5.8800747136891,6.164594331469426,5.858999499100297,5.8800747136891,1294500.0
1998-11-30,6.006531917988575,6.006531917988575,5.816851842088405,5.82739005956577,1800900.0
1998-12-01,5.774700112818811,5.90115328112609,5.606095888409107,5.90115328112609,546600.0
1998-12-02,5.890615189202612,5.890615189202612,5.606095432885821,5.648246485563264,504300.0
1998-12-03,5.616632887212623,5.743086041685513,5.616632887212623,5.69039737806586,892800.0
1998-12-04,5.700936216871767,5.922229110665438,5.700936216871767,5.90115328112609,1151400.0
1998-12-07,5.848464643273502,5.901153312941532,5.722011474284464,5.753624917275792,1085400.0
1998-12-08,5.785237427068238,5.79577564278134,5.700935922197101,5.722011147670826,666900.0
1998-12-09,5.722010978492842,5.732548590918148,5.563944380208378,5.648246485563264,407400.0
1998-12-10,5.553406490074009,5.616633374281529,5.258349104050181,5.321575988257701,928200.0
1998-12-11,5.416415376342941,5.458566428880257,5.321575658878035,5.416415376342941,657000.0
1998-12-14,5.437489048829353,5.62716840857551,5.374262193596648,5.606093192148594,669300.0
1998-12-15,5.679861312312681,5.679861312312681,5.479644194197351,5.511257645522668,694500.0
1998-12-16,5.637709321929195,5.700936207466661,5.542869596599266,5.679859774985815,1085700.0
1998-12-17,5.637707542073462,5.648245152010835,5.384801285720054,5.500716200983308,358200.0
1998-12-18,5.45856515825774,5.563943066559698,5.426951725469544,5.500716200983308,418800.0
1998-12-21,5.563943066559698,5.585018286434444,5.405876505594799,5.500716200983308,204900.0
1998-12-22,5.500717821885247,5.532331263989007,5.300500159196443,5.321575988257701,662100.0
1998-12-23,5.311037585978232,5.33211341430035,5.163509199628339,5.268886532310229,865200.0
1998-12-24,5.205659650320108,5.268886532310229,5.1951226406234,5.268886532310229,152400.0
1998-12-29,5.268889159953135,5.268889159953135,5.163511774718586,5.195125231479564,183600.0
1998-12-30,5.184582081486735,5.25834654280746,5.174044473576906,5.226733719077974,132600.0
1998-12-31,5.237273913345136,5.268887359302167,5.131896564123469,5.174047624407402,197700.0
1999-01-04,5.142432894437607,5.1635087208053205,5.089744232982592,5.142432894437607,717000.0
1999-01-05,5.100283579477036,5.247812605302673,5.100283579477036,5.184585707669862,856500.0
1999-01-06,5.2688861011194605,5.490179566998619,5.2688861011194605,5.479641955188044,1194900.0
1999-01-07,5.437491665220115,5.585020060123592,5.374264779564147,5.553406617295608,1098000.0
1999-01-08,5.690396541176511,5.690396541176511,5.521791757033241,5.532329970588274,699300.0
1999-01-11,5.574481667435579,5.585019279246152,5.469103740401286,5.479641955188044,666600.0
1999-01-12,5.469102545213628,5.469102545213628,5.226734511655288,5.3004983811855375,319500.0
1999-01-13,5.163509822485367,5.332114057495548,5.163509822485367,5.237273723070091,467700.0
1999-01-14,5.268886390814513,5.268886390814513,5.110819793060316,5.163509060962527,306000.0
1999-01-15,5.163509199628339,5.311037585978232,5.131895758633278,5.268886532310229,339900.0
1999-01-18,5.374264323642719,5.374264323642719,5.163509060962527,5.163509060962527,263700.0
1999-01-19,5.121357486627648,5.163508534869051,5.068668827069936,5.07920583541009,624300.0
1999-01-20,5.058130920176004,5.089744359022343,4.805224313869585,4.805224313869585,708900.0
1999-01-21,4.857913463478065,5.205659818197632,4.847376151953421,5.100282482117424,451200.0
1999-01-22,5.058132561131917,5.10028362560959,4.91060383546006,4.952754598449539,638700.0
1999-01-25,4.984365493856445,4.994903405320955,4.826298932305074,4.973827883879975,707400.0
1999-01-26,4.963289796907182,4.984365317602904,4.847374583824721,4.87898801561232,400800.0
1999-01-27,4.878989901636034,4.900065128990573,4.8473764576279335,4.857913769817056,1497900.0
1999-01-28,4.878989747383629,4.910602888904114,4.847376304375007,4.889527059239608,566400.0
1999-01-29,4.857912344279812,4.889525779011061,4.805223688378471,4.836837123109722,1541700.0
1999-02-01,4.857913769817056,4.9527538003532126,4.8473764576279335,4.857913769817056,871200.0
1999-02-02,4.878990559721904,4.878990559721904,4.741999151534617,4.763074381731816,1012800.0
1999-02-03,4.784149900041025,4.815763042752219,4.7525364558416845,4.773611984811862,615600.0
1999-02-04,4.826301453159723,4.857914601089228,4.794688003742022,4.815763837679287,301500.0
1999-02-05,4.815762227314397,4.826299839271112,4.689309074905235,4.805224313869585,997800.0
1999-02-08,4.847375323065391,4.847375323065391,4.710383965419515,4.710383965419515,586500.0
1999-02-09,4.741997711406576,4.752535624793035,4.5733932076398975,4.636619783494366,711300.0
1999-02-10,4.699846387922929,4.868450892714688,4.699846387922929,4.868450892714688,381900.0
1999-02-11,4.942217170736405,4.952754484380844,4.826301293860213,4.847377127101839,753600.0
1999-02-12,4.79468532985337,4.87898801561232,4.741996678858078,4.87898801561232,347100.0
1999-02-15,4.889529192945058,5.110822486109541,4.868453655571692,5.110822486109541,237600.0
1999-02-16,5.089742698946184,5.089742698946184,4.88952482070282,4.921137947750089,507900.0
1999-02-17,4.878990736514692,4.878990736514692,4.815763837679287,4.815763837679287,1097400.0
1999-02-18,4.847376486951562,4.847376486951562,4.773611984811862,4.773611984811862,800100.0
1999-02-19,4.77361197950361,4.794687206962205,4.647158504335003,4.668234033281746,764700.0
1999-02-22,4.68930827907701,4.720921712558194,4.636619022283006,4.68930827907701,367200.0
1999-02-23,4.678772094587655,4.741998683402052,4.583932060621983,4.699847322704298,747900.0
1999-02-24,4.752536598948529,4.763073911518694,4.6576965649828574,4.699847322704298,474300.0
1999-02-25,4.720923936581208,4.87899057547609,4.6893104882069565,4.847377127101839,733500.0
1999-02-26,4.889526916532732,4.963291413741183,4.8579134744467884,4.910602745582113,427500.0
1999-03-01,4.910601649876936,5.037055088516961,4.910601649876936,5.005441653484941,758700.0
1999-03-02,5.0265175006872616,5.079206163649939,5.015979587201868,5.047593026169952,1328400.0
1999-03-03,5.015979443671776,5.142432894437607,5.015979443671776,5.142432894437607,557400.0
1999-03-04,5.149864877585037,5.245429141193194,5.139246761091412,5.245429141193194,503100.0
1999-03-05,5.309141518883667,5.563980078478192,5.309141518883667,5.468415770526008,1218000.0
1999-03-08,5.500271390901254,5.638309415978137,5.500271390901254,5.617072563049722,1066800.0
1999-03-09,5.563980897553518,5.563980897553518,5.309142300444126,5.5002715520677405,783900.0
1999-03-10,5.532121479288396,5.64892254825189,5.532121479288396,5.606449487499945,552900.0
1999-03-11,5.627685714084624,5.733868669755779,5.585213260915267,5.606449487499945,438900.0
1999-03-12,5.659542318391838,5.776343421549198,5.648924201991016,5.7020153915779,550200.0
1999-03-15,5.733871988762763,5.840055005897128,5.733871988762763,5.765726954661365,708900.0
1999-03-16,5.755107047372153,5.755107047372153,5.542741664238639,5.659542776857776,295500.0
1999-03-17,5.702017338606114,5.712636066215606,5.627689283254532,5.712636066215606,433500.0
1999-03-18,5.77634552906848,5.829436738025873,5.733872440385968,5.755108680935731,551100.0
1999-03-19,5.755108413999409,6.116130562430129,5.755108413999409,5.946237607997156,1249800.0
1999-03-22,5.99932964313617,6.126748907968781,5.99932964313617,6.0630395793439655,716700.0
1999-03-23,6.063038878084743,6.073656389447367,5.914382174932726,5.988710222717279,2467500.0
1999-03-24,5.9887123148869295,6.084277241531274,5.9887123148869295,6.052422265983159,1208700.0
1999-03-25,6.052418801847185,6.232929213998481,6.052418801847185,6.20107425668273,728100.0
1999-03-26,6.201077187235884,6.317878955120314,6.158604700853273,6.222314645593314,818400.0
1999-03-29,6.254166602961774,6.317876523177934,6.201074800254032,6.296639680578271,1107300.0
1999-03-30,6.211693266746591,6.232929500879341,6.094892156268058,6.105510273334433,868200.0
1999-03-31,5.978092305073374,6.105511559459119,5.946237339581205,6.09489344015604,678900.0
1999-04-01,6.158605315282501,6.158605315282501,5.999331045125049,6.052422265983159,574500.0
1999-04-05,6.126746596271487,6.28602076911188,6.063037291684981,6.275402652944588,1056300.0
1999-04-06,6.222314952276188,6.243551196514177,6.116131908336967,6.116131908336967,479400.0
1999-04-07,6.073654632447451,6.09489147177799,5.924999187464624,6.009945329621306,615600.0
1999-04-08,5.978092305073374,6.09489344015604,5.978092305073374,6.09489344015604,681000.0
1999-04-09,6.06303879809501,6.222313010508343,6.06303879809501,6.158603082509849,1199100.0
1999-04-12,6.116128683024673,6.1798379897249225,6.063037492844003,6.084273725883163,804600.0
1999-04-13,6.063036983747415,6.158601239564907,6.009945190441947,6.0736544917927,1068600.0
1999-04-14,6.052418260536689,6.094891330631432,6.052418260536689,6.0736544917927,289200.0
1999-04-15,6.094896301584606,6.211697491503031,6.073659445425249,6.179842511055603,955800.0
1999-04-16,6.254168838375751,6.4559161810599335,6.179840774084255,6.328496902667246,1268400.0
1999-04-19,6.349733752857551,6.477153031250237,6.26478695967938,6.328496902667246,512400.0
1999-04-20,6.275405518498007,6.455916006099922,6.222314305835626,6.392206064838641,647400.0
1999-04-21,6.413442148761161,6.509007049243716,6.370969062185454,6.498388321912572,963600.0
1999-04-22,6.434680901952615,6.51962649268406,6.370970949425109,6.455917147739691,633900.0
1999-04-23,6.4240583990765225,6.509005155090965,6.349730974885904,6.509005155090965,484200.0
1999-04-26,6.4983892760045725,6.4983892760045725,6.34973375495551,6.3709699975697855,410400.0
1999-04-27,6.3709698228069,6.41344291445341,6.317878610144518,6.392206064838641,712500.0
1999-04-28,6.434676380992839,6.636423612139529,6.392202704094126,6.604568658256849,824700.0
1999-04-29,6.604570409756967,6.625806646255361,6.572715447426506,6.625806646255361,934800.0
1999-04-30,6.604569508625128,6.636424466609278,6.4240584851034725,6.4240584851034725,1626900.0
1999-05-03,6.4134440485824005,6.593955175688242,6.4134440485824005,6.455917147739691,410100.0
1999-05-04,6.4240584851034725,6.498386517872226,6.392203527119323,6.4240584851034725,442500.0
1999-05-05,6.381584428363578,6.434675606724577,6.275401464058945,6.413438770830596,569700.0
1999-05-06,6.466532037995146,6.466532037995146,6.264784765956272,6.349731529388859,569700.0
1999-05-07,6.222311464525374,6.296638885279172,6.222311464525374,6.275402652944588,2629500.0
1999-05-10,6.179840294634686,6.317878291204668,6.179840294634686,6.2435502326797545,267300.0
1999-05-11,6.243548485453357,6.317876523177934,6.201074800254032,6.296639680578271,389700.0
1999-05-12,6.243550385665369,6.307259717688507,6.190459174382252,6.25416850640539,495300.0
1999-05-13,6.254166741657477,6.264784859401368,6.105510662911647,6.264784859401368,515100.0
1999-05-14,6.201076356767235,6.26478629297503,6.031184611240068,6.0630395793439655,829200.0
1999-05-17,5.967473984826213,6.020565187136789,5.86129097262215,5.988710222717279,372000.0
1999-05-18,5.999328595763329,6.052419794945754,5.882526863912818,5.914381826455423,330900.0
1999-05-19,5.903763637039432,6.211693285998281,5.903763637039432,6.147983368236971,682200.0
1999-05-20,6.147986097418647,6.147986097418647,6.020566812915534,6.137367975605822,958500.0
1999-05-21,6.158601756685763,6.1798379897249225,6.073655001780812,6.084273725883163,357000.0
1999-05-25,6.009947541857391,6.031184389005121,5.946237607997156,5.946237607997156,244500.0
1999-05-26,6.04180015079821,6.05241887508714,5.924999651865019,6.04180015079821,168900.0
1999-05-27,6.041796736142325,6.05241545442985,5.946232524631671,5.967469353624282,434700.0
1999-05-28,5.9250003655241485,5.988709681017527,5.786962401386592,5.81881736292471,319200.0
1999-05-31,5.797578987894058,5.9249981794514,5.797578987894058,5.9249981794514,453900.0
1999-06-01,5.900417233264611,5.985930446721363,5.846971627763829,5.985930446721363,408900.0
1999-06-02,5.921791691369739,6.007305465353876,5.868346117813238,5.964548884180999,404100.0
1999-06-03,6.017998054677333,6.039376663860895,5.96455244917655,5.985930446721363,879900.0
1999-06-04,5.964548884180999,5.964548884180999,5.900413706602492,5.964548884180999,306000.0
1999-06-07,5.96455244917655,6.028687053449739,5.857660626536236,5.985930446721363,785400.0
1999-06-08,5.889729144165528,5.964553370406535,5.718702690836855,5.718702690836855,452400.0
1999-06-09,5.718699354749883,5.729388348937633,5.611807577956922,5.622497183783159,799500.0
1999-06-10,5.654564001298628,5.654564001298628,5.558361833139893,5.579739820891403,606900.0
1999-06-11,5.579742565236288,5.750769609558789,5.579742565236288,5.708012389749087,972000.0
1999-06-14,5.8042130610127565,5.921793231081122,5.729388871595767,5.900415240755435,333300.0
1999-06-15,5.943174451631736,6.039376663860895,5.900417233264611,5.985930446721363,668700.0
1999-06-16,6.039373054143129,6.039373054143129,5.9538592801589925,5.964548884180999,393600.0
1999-06-17,5.985930446721363,6.028687053449739,5.943174451631736,5.985930446721363,536400.0
1999-06-18,5.95386053301912,5.985928128556301,5.857658358046093,5.857658358046093,232200.0
1999-06-21,5.900415296197423,5.900415296197423,5.782835125024241,5.868347698769033,255900.0
1999-06-22,5.857658682744161,5.900415275284287,5.793523488114699,5.80421309497864,217800.0
1999-06-23,5.782837835792054,5.84697244907408,5.740080611418924,5.81490483661365,825300.0
1999-06-24,5.868349341449533,5.868349341449533,5.793525130384526,5.825592736789346,299700.0
1999-06-25,5.825590733941684,5.975239104622344,5.825590733941684,5.953860503822888,303900.0
1999-06-28,5.953861587173344,5.964551195337381,5.857659395167345,5.8790379998568,357300.0
1999-06-29,5.879036958950382,5.879036958950382,5.825590762508914,5.857658358046093,344700.0
1999-06-30,5.879039235719798,5.985930446721363,5.879039235719798,5.985930446721363,386100.0
1999-07-02,6.050063289962674,6.050063289962674,5.932482514661943,5.953860503822888,420900.0
1999-07-05,5.985928439767847,6.103509833396795,5.985928439767847,6.103509833396794,301200.0
1999-07-06,6.092823231699301,6.210404071683456,6.092823231699301,6.156958457741147,903000.0
1999-07-07,6.178335908067144,6.178335908067144,6.01799846889018,6.01799846889018,716100.0
1999-07-08,6.050064791119197,6.1997131989309775,6.050064791119197,6.124888995025088,845700.0
1999-07-09,6.178335482818429,6.189024481590836,5.985930446721363,5.985930446721363,657300.0
1999-07-12,6.146265275558895,6.178332869953227,6.114197681164561,6.146265275558895,367500.0
1999-07-13,6.16764447225995,6.16764447225995,6.060752684486013,6.071442291410391,199200.0
1999-07-14,6.092823813232717,6.295917899564547,6.071445810270895,6.27453928496382,871500.0
1999-07-15,6.199716898119305,6.413500028523755,6.199716898119305,6.402810413274263,769800.0
1999-07-16,6.402810413274263,6.456256654604645,6.338675779972441,6.402810413274263,212400.0
1999-07-19,6.445563144733128,6.552454941024027,6.424185152458106,6.552454941024027,276000.0
1999-07-20,6.520388407142403,6.520388407142403,6.306604779604161,6.370739990193374,292800.0
1999-07-21,6.370737528274945,6.370737528274945,6.231778774549369,6.253156762058629,406800.0
1999-07-22,6.221089271515802,6.2424672593768085,6.135576096794836,6.189021678085823,497700.0
1999-07-23,6.167647458201841,6.199715071222763,6.103512843798839,6.156958457741147,258000.0
1999-07-26,6.103509115003327,6.210400277585299,6.071441521573346,6.189021678085823,614700.0
1999-07-27,6.199714582114296,6.242470580583955,6.146268360749625,6.221092581349125,376800.0
1999-07-28,6.231782684243687,6.242471073065534,6.156958457741148,6.156958457741147,669300.0
1999-07-29,6.10351068641891,6.253158474889825,6.092821078097779,6.231780481524821,559200.0
1999-07-30,6.19971219423397,6.434873153436524,6.19971219423397,6.434873153436524,1065000.0
1999-08-03,6.338673273882764,6.360051884290367,6.242470444506725,6.285227665321932,423300.0
1999-08-04,6.285226783833556,6.370739990193374,6.285226783833556,6.370739990193374,379200.0
1999-08-05,6.40280545651649,6.445562661135742,6.306603275219552,6.349359868200253,438000.0
1999-08-06,6.349361184137628,6.434874387822076,6.349361184137628,6.413496392720303,423300.0
1999-08-09,6.413496392720304,6.44556399701164,6.370739790878081,6.413496392720303,130800.0
1999-08-10,6.413495704080766,6.456252301332063,6.349360502384513,6.392117711274424,452700.0
1999-08-11,6.381425139279807,6.573830043364482,6.381425139279807,6.563140440287651,941100.0
1999-08-12,6.616589529487687,6.648657129538817,6.5203873409728965,6.552454941024027,855000.0
1999-08-13,6.62727970448537,6.62727970448537,6.499009893102822,6.573834102652318,451800.0
1999-08-16,6.573833885029053,6.584523494352755,6.434874468569107,6.499009677956573,438300.0
1999-08-17,6.499008202582972,6.627277980600028,6.488319207324521,6.595210383186126,494400.0
1999-08-18,6.584521703846487,6.776926056411658,6.584521703846487,6.702101869685861,608100.0
1999-08-19,6.723480161203183,6.723480161203183,6.563142785772227,6.595210383186126,408600.0
1999-08-20,6.648660301351885,6.776930151110281,6.616592686002564,6.712795532050528,270300.0
1999-08-23,6.744858750123629,6.841060921814189,6.744858750123629,6.755547132753313,425400.0
1999-08-24,6.787612233153954,6.819679815814049,6.680721106471329,6.819679815814049,249000.0
1999-08-25,6.830373535352186,6.883819135698035,6.734171332401921,6.734171332401921,1646100.0
1999-08-26,6.680725732056072,6.766238937264906,6.627279520071534,6.734171332401921,529500.0
1999-08-27,6.787618112066497,6.798307723303892,6.734172502434709,6.744862113672103,215700.0
1999-08-30,6.730879960015444,6.773888736372834,6.6663664878563225,6.687871183658053,260700.0
1999-08-31,6.720129826869095,6.816899447324332,6.709377168293658,6.752386572102921,338400.0
1999-09-01,6.752387492364202,6.96743146448696,6.752387492364202,6.96743146448696,745500.0
1999-09-02,6.849154649233309,6.913668125164095,6.83840260832688,6.83840260832688,203400.0
1999-09-03,6.881413360331064,6.881413360331064,6.698625536279832,6.74163432748372,247500.0
1999-09-07,6.709375949836238,6.773889428587908,6.666367169083834,6.69862390845967,517800.0
1999-09-08,6.666370465216908,6.666370465216908,6.548096105856463,6.56960081448856,969600.0
1999-09-09,6.612605127495949,6.763135524746338,6.591101048708472,6.709374712531629,1142100.0
1999-09-10,6.881410984889347,6.924419146000671,6.677119143380222,6.687871183658053,1489200.0
1999-09-13,6.68787157465245,6.849154649233309,6.644862795780628,6.83840260832688,696600.0
1999-09-14,6.859909350902628,7.010440442963769,6.784644420118401,7.010440442963768,721500.0
1999-09-15,6.935174062348121,6.956678149913982,6.870660569158003,6.892165271970132,350700.0
1999-09-16,6.892164007838485,6.902916049649322,6.687872137201825,6.720128877880487,539700.0
1999-09-17,6.720127919737612,6.763136080848937,6.677119143380222,6.687871183658053,652200.0
1999-09-20,6.720130831002299,6.720130831002299,6.558847695980215,6.655617330894933,425100.0
1999-09-21,6.687875775299801,6.687875775299801,6.472831130625283,6.515840551757379,575700.0
1999-09-22,6.515840688563407,6.515840688563407,6.365309557180004,6.429823074986178,446700.0
1999-09-23,6.483580641437368,6.5803502538222975,6.440571241214966,6.558846168957286,412500.0
1999-09-24,6.548096389777963,6.580353146501524,6.343804417524025,6.365309127088552,751800.0
1999-09-27,6.365304464147523,6.558844247463727,6.333047731053821,6.526587514370024,359700.0
1999-09-28,6.515837222017674,6.515837222017674,6.322297386812423,6.386810255050056,726600.0
1999-09-29,6.419065140124055,6.505082683058402,6.408313101068762,6.462074526837227,1211100.0
1999-09-30,6.505083226057499,6.698623021438132,6.472826490953051,6.61260547132364,903600.0
1999-10-01,6.548092199061981,6.687871183658053,6.505083422704589,6.687871183658053,415800.0
1999-10-04,6.687873422895285,6.687873422895285,6.537342347620489,6.580351138378106,354600.0
1999-10-05,6.548094839022703,6.698625924585426,6.537342794410026,6.644865086275731,743400.0
1999-10-06,6.666367322989282,6.666367322989282,6.569597717873801,6.623359156490085,133800.0
1999-10-07,6.612606499619142,6.655615281364483,6.537340977753259,6.623359156490085,699900.0
1999-10-08,6.4943326838698745,6.569598211389792,6.419067156349956,6.558846168957286,1415700.0
1999-10-12,6.462074998117199,6.601852746522024,6.462074998117199,6.601852746522024,1024500.0
1999-10-13,6.601856954567053,6.698627220541836,6.56960081448856,6.56960081448856,690000.0
1999-10-14,6.612605127495949,6.773888179386094,6.569596354674978,6.709374712531629,1006800.0
1999-10-15,6.687871040052878,6.795392671014565,6.623358184525076,6.763135935627638,360900.0
1999-10-18,6.720130574363392,7.365263089814396,6.720130574363392,7.333006340992582,1875600.0
1999-10-19,7.225481297730577,7.257738034265418,7.010437412908443,7.1179590476964725,1493700.0
1999-10-20,6.999688190298032,7.193227456926764,6.999688190298032,7.150218662648564,607800.0
1999-10-21,7.1287121746459965,7.1824729955940985,6.988933178836367,7.1824729955940985,540600.0
1999-10-22,7.139466281075418,7.558802774562926,7.139466281075418,7.440527826819774,1318800.0
1999-10-25,7.440525674440332,7.440525674440332,7.1609689133133045,7.1824729955940985,422400.0
1999-10-26,7.246984682052334,7.246984682052334,7.193223869825491,7.203976524467674,581700.0
1999-10-27,7.182476481462091,7.182476481462091,7.085706218494699,7.096458880099797,599400.0
1999-10-28,7.053449140949252,7.117962025764252,7.0104403459904745,7.064201185877363,501600.0
1999-10-29,7.09645766996104,7.515793558905669,7.09645766996104,7.333006340992582,1692000.0
1999-11-01,7.397516447608588,7.440524605994281,7.311498285099114,7.365259713573289,592800.0
1999-11-02,7.343759205947087,7.634068747283548,7.343759205947087,7.56955524243261,834000.0
1999-11-03,7.644813771989132,7.644813771989132,7.51578689116989,7.526539541402004,669300.0
1999-11-04,7.558797006099154,7.558797006099154,7.451274799908137,7.483531523290023,1235400.0
1999-11-05,7.451280486316794,7.494289278565987,7.333006153819936,7.440527826819774,737400.0
1999-11-08,7.386765552376343,7.569552730041607,7.386765552376343,7.472783120130136,425700.0
1999-11-09,7.526544561410887,7.580305387445463,7.44052637841092,7.472783120130136,444300.0
1999-11-10,7.429776132501885,7.601810680109102,7.429776132501885,7.591059251488599,581700.0
1999-11-11,7.548050337998807,7.591059746764587,7.494289499911053,7.558802997813409,1160100.0
1999-11-12,7.591056783896072,7.591056783896072,7.51579065555627,7.548047391917307,209700.0
1999-11-15,7.569547681347398,7.601804401552209,7.494282821197194,7.526539541402004,561900.0
1999-11-16,7.515794398554414,7.612564655830821,7.505042352828052,7.56955524243261,455100.0
1999-11-17,7.526545215795832,7.67707566482954,7.526545215795832,7.58030604650457,360900.0
1999-11-18,7.612557051784322,7.69857456216664,7.51578689116989,7.526539541402004,422400.0
1999-11-19,7.526545686763237,7.580306520836013,7.419023403371416,7.429776062382985,647400.0
1999-11-22,7.45128014991359,7.526545686763237,7.386766656829244,7.429776062382985,574200.0
1999-11-23,7.386760625596413,7.548043611374701,7.311495150200445,7.526539541402004,827700.0
1999-11-24,7.526539541402004,7.591052981811624,7.462026100992383,7.526539541402004,567000.0
1999-11-25,7.483531523290023,7.526540282717267,7.462026835953491,7.483531523290023,303900.0
1999-11-26,7.472778871998845,7.526540282717267,7.462026835953491,7.483531523290023,173100.0
1999-11-29,7.525708167271641,7.525708167271641,7.40676733993551,7.482456394864587,603600.0
1999-11-30,7.439205859884146,7.482456394864587,7.363516186241763,7.482456394864587,369000.0
1999-12-01,7.525700437234478,7.731143360937022,7.460823463975707,7.720330119585445,567300.0
1999-12-02,7.741959673410619,7.78521080329249,7.514890777496068,7.525704024001262,1020300.0
1999-12-03,7.352702933783346,7.53652080101675,7.028318971723592,7.482456394864587,1256700.0
1999-12-06,7.331075498800445,7.331075498800445,7.082381283911562,7.201322076081869,675000.0
1999-12-07,7.136446112086843,7.352701848639615,7.049943817465734,7.0823823326269535,505800.0
1999-12-08,6.985068640548676,6.995880655895946,6.671496684371538,6.920191598758465,1021800.0
1999-12-09,6.920185900905296,7.266194855658513,6.920185900905296,7.168879991812375,513600.0
1999-12-10,7.136445082059875,7.136445082059875,6.801247965391679,7.0066916588559565,734100.0
1999-12-13,6.985066397678533,7.02831692003338,6.92018937672001,7.0066916588559565,331800.0
1999-12-14,6.920189583175337,6.963440106820509,6.844499929369996,6.898563702639606,786300.0
1999-12-15,6.920187658757796,7.395950092395711,6.920187658757796,7.395950092395711,810600.0
1999-12-16,7.352703423623866,7.395954580199024,7.104009118638364,7.352703423623865,375600.0
1999-12-17,7.352700574604431,7.395951714420668,7.136444875523249,7.298636804512411,1225200.0
1999-12-20,7.287823544556925,7.287823544556925,6.920189166028678,7.158070125303467,395100.0
1999-12-21,7.104008055101173,7.136446572354526,6.866126420194254,6.866126420194254,321000.0
1999-12-22,6.8985648219668985,6.9634412366743295,6.844501039925162,6.85531367259086,435900.0
1999-12-23,6.866127638852949,7.00669436566204,6.855315004087131,6.963442589172039,323700.0
1999-12-24,7.017505041933997,7.04994355589165,6.941815382270538,6.9742538962281895,52800.0
1999-12-29,6.876939671754209,6.974254604801014,6.75799885430075,6.866126420194254,193200.0
1999-12-30,6.920189404084103,6.920189404084103,6.703933079175985,6.812061241630044,327300.0
1999-12-31,6.822873234765944,6.909374882604366,6.70393184486645,6.70393184486645,265500.0
2000-01-04,6.541741587809599,6.682308270389321,6.466052549551099,6.682308270389321,460200.0
2000-01-05,6.574178445039298,6.9742518918744505,6.574178445039298,6.70393184486645,547200.0
2000-01-06,6.703935205266644,6.920191598758467,6.703935205266644,6.920191598758465,588600.0
2000-01-07,6.920189965635504,7.114820426361201,6.757998018149618,7.017504886641763,721500.0
2000-01-10,7.125632510773555,7.341888855403687,7.017504957171674,7.22294805147107,856200.0
2000-01-11,7.147255819414953,7.1796936997805965,6.985063942735102,7.1796936997805965,906600.0
2000-01-12,7.114821556522101,7.24457501137899,6.985068101665211,7.233761759439292,485100.0
2000-01-13,7.244575222564829,7.266200489648068,7.060757358790824,7.13644703100875,919200.0
2000-01-14,7.028318387747767,7.093195422254474,6.822875888807458,6.866126420194254,910500.0
2000-01-17,6.95262958327267,7.2662002778318335,6.95262958327267,7.233761759439292,548700.0
2000-01-18,7.168883385063702,7.341887944328649,7.147258124512137,7.298636804512411,756000.0
2000-01-19,7.331077528324375,7.331077528324375,6.95262978594804,7.13644703100875,459900.0
2000-01-20,7.190509537905232,7.233760683088621,7.104007247538454,7.22294805147107,526800.0
2000-01-21,7.352700822975174,7.374326702970358,6.952627920838988,6.952627920838988,957000.0
2000-01-24,7.071569992332444,7.298639008986221,7.028318839452671,7.13644703100875,900000.0
2000-01-25,7.071568733972615,7.287824459889562,7.028317588789225,7.22294805147107,636900.0
2000-01-26,7.158070343237298,7.190508853716559,6.952627887199272,7.0066916588559565,799800.0
2000-01-27,6.985067949874571,7.0066932158574815,6.628245492737182,6.628245492737181,1122900.0
2000-01-28,6.725561222694064,6.725561222694064,6.509304825003105,6.5849945023236085,697500.0
2000-01-31,6.509304108756373,6.574181144667628,6.087605231473017,6.087605231473018,1544700.0
2000-02-01,6.271421848027584,6.44442641798334,6.249795967426542,6.390362644550452,1448100.0
2000-02-02,6.46605186629148,6.520115636109892,6.325485198565262,6.325485198565262,1367700.0
2000-02-03,6.649867016924308,6.649867016924308,6.336296505621413,6.336296505621413,1367400.0
2000-02-04,6.455238862373463,6.455238862373463,6.1416682430690095,6.163293504331944,1402800.0
2000-02-07,6.249796059809996,6.271421940730709,6.163293773553455,6.271421940730709,1436400.0
2000-02-08,6.271420467147602,6.293045724273916,6.09841531657204,6.1308538209745205,843600.0
2000-02-09,6.163296012144284,6.163296012144284,5.957852852987033,5.968665488018103,1720200.0
2000-02-10,6.011917491526623,6.098419193739732,5.925414551886708,5.99029098322489,788100.0
2000-02-11,6.033541447355817,6.163294900465059,6.001102929400189,6.087605231473018,1085700.0
2000-02-14,6.260610446140318,6.260610446140318,6.055167304004649,6.098418459258826,1579200.0
2000-02-15,6.174108514330543,6.336300494906921,6.087605588471612,6.206546415475176,1555200.0
2000-02-16,6.3254839778942005,6.379547737279566,6.293045474777787,6.357922481010614,1195500.0
2000-02-17,6.401175565993663,6.476864604749379,6.163293962152342,6.174107212300166,1117800.0
2000-02-18,6.24979856471783,6.336301504357745,5.947040441475037,5.99029098322489,938100.0
2000-02-21,6.001100587248677,6.055164350265494,5.936223576658076,6.033539092543978,312300.0
2000-02-22,6.04435412936071,6.055166762529015,5.903788042032913,5.903788042032913,1338900.0
2000-02-23,5.968666163714243,6.05516849118226,5.925414999980234,6.001104691193112,702000.0
2000-02-24,5.990291436224521,6.05516849118226,5.990291436224521,6.001104691193112,674700.0
2000-02-25,5.957852146377579,6.033541820044939,5.947039512628901,5.947039512628901,893400.0
2000-02-28,6.044352320329787,6.055164950261951,5.882160396494975,6.044352320329787,727800.0
2000-02-29,6.044353208324135,6.044353208324135,5.838910115865309,5.838910115865309,1086600.0
2000-03-01,5.89227699457762,5.99029983002028,5.881385083695333,5.968516631469695,2486100.0
2000-03-02,6.077431384214268,6.099213959573873,5.924950863841074,6.001191124027671,1166400.0
2000-03-03,6.001190603508487,6.099213430552583,5.990299316773351,6.088322143817447,3730500.0
2000-03-06,6.251696883256545,6.251696883256545,5.946736348489648,6.153674010027886,2418000.0
2000-03-07,5.881387098201665,6.382394604331481,5.881387098201665,6.0992160422488455,1684500.0
2000-03-08,6.099215704670518,6.240804977875178,5.93584384987386,5.957627054680026,2103600.0
2000-03-09,5.968519046141694,5.990302253505068,5.881387463116679,5.903170047265813,2335800.0
2000-03-10,5.968520517737538,5.968520517737538,5.837823110975319,5.870496995255079,1010100.0
2000-03-13,5.772468956523838,5.96851520372644,5.772468956523838,5.848709198392285,1390800.0
2000-03-14,5.826927522890569,6.197236257596678,5.826927522890569,6.088322143817447,1280100.0
2000-03-15,6.142782169419172,6.589331996723701,6.142782169419172,6.556657497513275,1086900.0
2000-03-16,6.632897494757908,6.698246490290326,6.317045678255775,6.665571992524116,844800.0
2000-03-17,6.959641150252956,6.959641150252956,6.0992160422488455,6.0992160422488455,1905000.0
2000-03-20,6.317045370977497,6.436851441483098,6.2734795838131125,6.4259595272813685,656700.0
2000-03-21,6.469524621902093,6.534873607260343,6.317044694756367,6.415067549579628,1917000.0
2000-03-22,6.436849139195074,6.469523000471165,6.317043111540869,6.31704311154087,959100.0
2000-03-23,6.317043586110032,6.46952348649541,6.262585900130823,6.284369099165308,1257300.0
2000-03-24,6.317042384186761,6.338824955862743,6.131887408871496,6.2081276561652,1024200.0
2000-03-27,6.327935840415175,6.327935840415175,6.229912364610971,6.25169556697216,827100.0
2000-03-28,6.262586856545706,6.295261348480441,6.164564003955599,6.25169556697216,897900.0
2000-03-29,6.131889779506413,6.360609986598604,6.120998489457768,6.240804549635248,2072100.0
2000-03-30,6.317041618967492,6.752699231852279,6.262583949946537,6.611110663468175,1903500.0
2000-03-31,6.730919873015909,6.730919873015909,6.491307760043337,6.534873542109795,1221000.0
2000-04-03,6.643787869046707,7.003206014711138,6.622004667848531,7.003206014711138,2031300.0
2000-04-04,6.948750463233306,7.003208171392303,6.709138915547896,6.883401462728213,2183700.0
2000-04-05,6.883401101655172,7.079447469672464,6.861618518105598,7.014098472595292,902700.0
2000-04-06,7.014097576334959,7.079446565061846,6.916074716458772,7.024989489932203,2020800.0
2000-04-07,7.079446281800533,7.079446281800533,6.643788451766546,6.698245524717264,1149600.0
2000-04-10,6.698245792726054,7.024989489932203,6.698245792726054,7.024989489932203,1197600.0
2000-04-11,6.97053309080941,7.06855596019192,6.926967301837827,7.06855596019192,1581300.0
2000-04-12,7.079447718275556,7.177470594119278,7.014098718903578,7.133905425490287,1806900.0
2000-04-13,7.090339953772524,7.275494421662355,7.090339953772524,7.242819920501128,1148400.0
2000-04-14,7.1883609131787125,7.231926695347339,6.948748799644208,6.970532002335575,1311300.0
2000-04-17,6.916072295389191,7.10122728315647,6.861615239323015,7.046769603876368,393600.0
2000-04-18,7.024987953788436,7.275491317107397,6.948747691349795,7.231925541887318,891000.0
2000-04-19,7.144798063186999,7.46065058094387,7.112123557347605,7.406192863473425,797100.0
2000-04-20,7.297276037534583,7.667584892493855,7.242818339746577,7.482430465014219,907800.0
2000-04-24,7.613130569503771,7.613130569503771,7.373518357634031,7.406192863473425,448800.0
2000-04-25,7.362624083273179,7.536886574963369,7.2319261238809345,7.515103997207367,1859400.0
2000-04-26,7.493320950145819,7.624018278138451,7.482429038735919,7.580452502140906,2040000.0
2000-04-27,7.460651403811211,7.602240113779195,7.427976894368004,7.558674308926398,948600.0
2000-04-28,7.4824339946303935,7.645805918631994,7.4824339946303935,7.558674308926398,1020000.0
2000-05-01,7.493316850543961,7.5913396371065565,7.406184723004936,7.43885919293036,1139400.0
2000-05-02,7.3952979499071825,7.525995909299426,7.275491902606997,7.515103997207367,1531500.0
2000-05-03,7.515104236378082,8.027002308504153,7.427972676152967,7.863630477278543,3173100.0
2000-05-04,7.852742657563964,7.852742657563964,7.645804348005099,7.711153353467298,1221000.0
2000-05-05,7.667584686276436,7.896305515120752,7.624019526360323,7.874522935162696,1158300.0
2000-05-08,7.732933345366171,8.201266273216714,7.732933345366171,8.03789443758775,1597800.0
2000-05-09,8.037893152101963,8.168590475060126,8.037893152101963,8.103241501974047,2315100.0
2000-05-10,8.168592663744963,8.593359232974036,8.103243673149338,8.528010865592574,1664400.0
2000-05-11,8.615142019801496,8.615142019801496,8.386421187022378,8.473553377995946,1516200.0
2000-05-12,8.408206527654485,8.49533811755986,8.288400435731022,8.386423318570998,1315500.0
2000-05-15,8.484446760501035,8.495338677367657,8.364641283897175,8.364641283897175,1530000.0
2000-05-16,8.266618103757477,8.277510021062026,7.907200413066213,8.005223306306675,1222200.0
2000-05-17,7.863630689226522,8.114134710643146,7.798282328903394,8.03789443758775,1641900.0
2000-05-18,7.9507632120456035,7.994328371965012,7.841848442604721,7.841848442604721,1052400.0
2000-05-19,7.765608582071261,7.798283076974259,7.54777965474153,7.591345440207475,1578900.0
2000-05-23,7.624019387876879,7.678476459996976,7.515104620422573,7.645801967439274,1373400.0
2000-05-24,7.5804531941990305,7.809173383263662,7.547778703414347,7.656693464958599,1569900.0
2000-05-25,7.645805918631994,7.656697837256017,7.5151085040736,7.558674308926398,1292400.0
2000-05-26,7.558668086580258,7.830953986959062,7.449753352500386,7.624017051670966,1289400.0
2000-05-29,7.624018586570913,7.830955563520444,7.624018586570913,7.776498497123939,844200.0
2000-05-30,7.841849582205979,8.070570444306005,7.841849582205979,8.016113363278757,1760700.0
2000-05-31,8.016111921667317,8.201266337790463,7.950762937615561,7.950762937615562,1566900.0
2000-06-01,8.04821994778915,8.540968107857871,8.04821994778915,8.540968107857871,1704900.0
2000-06-02,8.223418779931539,8.540967097141623,8.004419205886833,8.431467310119269,1163400.0
2000-06-05,8.124868281355615,8.321967635186331,7.993468920988997,7.993468920988996,953100.0
2000-06-06,7.993469790946716,8.081069374058236,7.774470206606275,7.774470206606275,1621200.0
2000-06-07,7.796371653707337,7.938720842227807,7.730672269221637,7.851121245205712,1117200.0
2000-06-08,7.927771425002548,8.092020833844538,7.851121617334717,7.894922044483567,980400.0
2000-06-09,7.894917152179684,7.916816725621662,7.774466992003279,7.78541740528565,1099500.0
2000-06-12,7.938720046254734,8.113919849294316,7.883970460245808,8.09201963895374,1964400.0
2000-06-13,8.212467773167841,8.3219675523306,8.048218417704483,8.157718196867245,1217100.0
2000-06-14,8.07011356397038,8.08106397446372,7.894915141372831,7.982514039390994,1132200.0
2000-06-15,7.960620256595311,8.102969430843189,7.829220874236883,8.09201963895374,575400.0
2000-06-16,8.092018068282162,8.212467635371716,8.037267866338645,8.212467635371716,1787700.0
2000-06-19,8.113915537440214,8.135815109581356,7.862066698448985,7.927766041433762,1493400.0
2000-06-20,7.894917066467715,8.212465263858572,7.883966653304228,8.0482159585814,976500.0
2000-06-21,8.02631641082477,8.179615303424493,7.9277664514091875,8.113915957042147,1039800.0
2000-06-22,8.113915537440214,8.113915537440214,7.927766041433762,7.927766041433762,533700.0
2000-06-23,8.004418711045822,8.004418711045822,7.763519570426234,7.993468920988996,759300.0
2000-06-26,8.004419582195245,8.037268955940835,7.752570624109215,7.774470206606275,780300.0
2000-06-27,7.829222030322063,7.949671638576973,7.818271610253965,7.894922044483567,1080600.0
2000-06-28,7.993466010979885,8.102965124808296,7.927766041433762,7.927766041433762,816600.0
2000-06-29,7.883969998776496,7.905869581273555,7.719720623801986,7.774470206606275,1071600.0
2000-06-30,7.79636833117502,8.015367230400788,7.774468127971706,7.91681788238956,826200.0
2000-07-04,7.774467097480927,7.916816833030596,7.774467097480927,7.807317084650957,447900.0
2000-07-05,7.774472860875187,7.807322872397682,7.467874215309571,7.467874215309571,1120500.0
2000-07-06,7.544519772018014,7.59926997369884,7.500720613171839,7.500720613171839,972300.0
2000-07-07,7.467871846473014,7.829220605475578,7.445971636884227,7.8292206054755775,1147800.0
2000-07-10,7.851116218031299,8.004415727941115,7.807316447565829,7.883966202520737,912600.0
2000-07-11,7.94966980494801,8.267218129319865,7.916819805444265,8.102968758362772,1227600.0
2000-07-12,8.059168024025595,8.376716286519803,8.048217608617067,8.365765871111277,2247900.0
2000-07-13,8.40956458216614,8.40956458216614,8.02631641082477,8.113915957042147,599700.0
2000-07-14,8.015369842604237,8.102969430843189,7.905870044024708,8.09201963895374,286500.0
2000-07-17,7.94966980494801,8.102968758362772,7.94966980494801,8.102968758362772,283200.0
2000-07-18,8.092018068282162,8.278167627079313,7.993468707282322,8.212467635371716,660600.0
2000-07-19,8.102972994048228,8.190573247370233,7.993473773879141,8.081073400639193,454200.0
2000-07-20,8.004415727941115,8.048215498406584,7.851116218031299,7.883966202520737,558900.0
2000-07-21,7.88397240183818,7.88397240183818,7.500723952269434,7.566423972909485,883800.0
2000-07-24,7.555470824079153,7.752570188280496,7.53357124281323,7.697820608554082,1661400.0
2000-07-25,7.708769213695559,7.873018567527393,7.621170268421684,7.862069404249915,1133100.0
2000-07-26,7.862070463902014,7.971569630173859,7.818270045519302,7.818270045519302,789900.0
2000-07-27,7.862069321036008,8.01536825684469,7.774469123566192,7.960618681667416,1111200.0
2000-07-28,8.02631592645452,8.081065482896022,7.851116218031299,7.883966202520737,667500.0
2000-07-31,7.851118618296277,8.015367964396875,7.851118618296277,7.949668601893555,710100.0
2000-08-01,7.949669338393863,7.949669338393863,7.456921254441226,7.456921254441226,1339200.0
2000-08-02,7.708769442705181,7.8073194338689085,7.610220078103033,7.763519646650001,787800.0
2000-08-03,7.719716771085654,7.8511160801748465,7.697817199518119,7.796366524694682,539400.0
2000-08-04,7.840166224392342,7.916815977317023,7.675916932856973,7.752566685781654,913500.0
2000-08-08,7.752567523741834,7.883966845860565,7.752567523741834,7.807317084650957,703200.0
2000-08-09,7.818270585989722,7.88397059154393,7.675921409371188,7.675921409371188,842700.0
2000-08-10,7.664969896704636,7.796369251755483,7.664969896704636,7.730669887510834,1008900.0
2000-08-11,7.840169430923485,7.862069637813729,7.730670276157004,7.763519646650001,690600.0
2000-08-14,7.730668636038859,7.79636798964783,7.621168877941977,7.708767807233456,963000.0
2000-08-15,7.81826712296771,7.927766874869024,7.763517560297759,7.840167323972538,987900.0
2000-08-16,7.851117555415548,7.851117555415548,7.697818645953649,7.708767807233456,1927500.0
2000-08-17,7.741619527816245,7.840169520100923,7.664970369232501,7.6649703692325,2782800.0
2000-08-18,7.785420671574736,7.905869629161435,7.774470253698236,7.818270045519302,1161300.0
2000-08-21,7.818270187400356,7.8401703969891425,7.774470394784438,7.8292206054755775,713100.0
2000-08-22,7.818272666401408,7.862073099467129,7.664973656918805,7.74162284837918,1074300.0
2000-08-23,7.840174113768073,8.146772807428254,7.818273893797083,8.081073400639193,1689900.0
2000-08-24,8.146768548847222,8.25626833833916,8.048219176897616,8.102968758362772,961800.0
2000-08-25,8.30006581199596,8.30006581199596,8.14676627481063,8.256266033737504,1397400.0
2000-08-28,8.212469942599158,8.28911974560498,8.157720351835739,8.190570356918483,967800.0
2000-08-29,8.190568773700344,8.32196814207039,8.179618356414965,8.179618356414965,1194000.0
2000-08-30,8.321611794392817,8.321611794392817,8.101463550838698,8.156500454264783,1071900.0
2000-08-31,8.145492104934002,8.2335520271809,8.035418304362425,8.090455204648213,1102200.0
2000-09-01,8.25556932616965,8.266577213827844,8.134487600729166,8.189524519620313,938700.0
2000-09-05,8.365644377000386,8.519747886608684,8.200532978966498,8.519747886608684,1454700.0
2000-09-06,8.640833535709895,8.695871113225753,8.420685115197314,8.695871113225753,1899600.0
2000-09-07,8.728887282233346,8.838961098730852,8.574782553467205,8.574782553467205,2250600.0
2000-09-08,8.574784809336649,8.640829620490205,8.42068129972835,8.519747886608684,1267500.0
2000-09-11,8.431693008610656,8.71788564035187,8.431693008610656,8.695871113225753,1643400.0
2000-09-12,8.805937909600914,8.971049249342492,8.695864103006379,8.971049249342492,2021100.0
2000-09-13,8.982057507148248,8.982057507148248,8.684856579382837,8.838960670839006,849300.0
2000-09-14,8.827956555280776,8.860978962315496,8.717882075115046,8.80594140730762,1591200.0
2000-09-15,8.739896178414266,9.081126861777102,8.739896178414266,8.99306753376411,1645800.0
2000-09-18,9.04810708295348,9.136166436529887,8.982062882696262,9.026092559484466,1155300.0
2000-09-19,9.026087356592685,9.026087356592685,8.860976006349217,8.882990517128444,1112700.0
2000-09-20,8.949035111857668,9.0040720174421,8.794931020401501,8.838960670839006,1416900.0
2000-09-21,8.695864574144062,8.849968037695616,8.64082703801511,8.684856689008386,1198200.0
2000-09-22,8.475713507068978,8.673847200449739,8.475713507068978,8.497728641822238,1045500.0
2000-09-25,8.475717706980028,8.486725594736141,8.11247252742732,8.167510076658008,1565700.0
2000-09-26,8.200532407278505,8.288591729444322,8.123480342920928,8.189524519620313,2202900.0
2000-09-27,8.233554294635017,8.310605724314565,8.200531893429547,8.255568808872056,1542000.0
2000-09-28,8.255564697043477,8.563772781652887,8.222542312285382,8.365639102953924,1131300.0
2000-09-29,8.420681729759385,8.618815543488436,8.420681729759385,8.585793136225256,1293300.0
2000-10-02,8.607803852027779,8.673848637379042,8.365641108722565,8.508737303850634,633000.0
2000-10-03,8.68485565811366,8.695863541942698,8.409669899682966,8.596796996429509,1604100.0
2000-10-04,8.409673303916811,8.56377807125729,8.387658787046737,8.453703597356943,1071000.0
2000-10-05,8.387658309418375,8.44269522830952,8.178517261812075,8.189524519620313,1099500.0
2000-10-06,8.233555513208623,8.299599695544249,8.12348103618257,8.222547624611012,1350900.0
2000-10-10,8.3216116086827,8.453700551867394,8.15650027223939,8.277581331104704,1120500.0
2000-10-11,8.277580050904795,8.530751273499195,8.277580050904795,8.464706497196365,267300.0
2000-10-12,8.61881252744338,8.78392387613061,8.475715689327881,8.684856689008386,1087500.0
2000-10-13,8.585791917908969,8.695866383216757,8.475717452601181,8.6188143204863,1214100.0
2000-10-16,8.6188149181269,8.64082943480501,8.431689006963026,8.475718040319245,540600.0
2000-10-17,8.420676614960296,8.585787921135989,8.365639722851615,8.497728641822238,429600.0
2000-10-18,8.47571835490593,8.585792831931983,8.145495553677774,8.222547624611012,563700.0
2000-10-19,8.475718987430337,8.475718987430337,8.035422306167757,8.079451344443958,821400.0
2000-10-20,8.233551217346934,8.233551217346934,8.035417514016451,8.211536081488132,929100.0
2000-10-23,8.365639194586105,8.365639194586105,8.167505513716904,8.266572669076309,883800.0
2000-10-24,8.321611425299169,8.34362593375327,8.20052973925237,8.28858903276827,1266900.0
2000-10-25,8.3546398786081,8.640833126651152,8.310610196589957,8.62982586360918,1380000.0
2000-10-26,8.464710963880721,8.640829620490205,8.37665163557598,8.519747886608684,1375200.0
2000-10-27,8.409671198871111,8.69586488534416,8.409671198871111,8.574782553467205,1197900.0
2000-10-30,8.552768033674763,8.552768033674763,8.343627026715911,8.354634282384842,1151400.0
2000-10-31,8.244561836099182,8.475718040319245,8.167510397875812,8.475718040319245,1497900.0
2000-11-01,8.44269472868128,8.673850908074476,8.310605753249419,8.673850908074476,1237500.0
2000-11-02,8.431687037359312,8.618812904811437,8.431687037359312,8.5527681105049,980400.0
2000-11-03,8.475718222456313,8.640829620490205,8.475718222456313,8.519747886608684,1100100.0
2000-11-06,8.40967119057933,8.497731125480275,8.354634282384842,8.354634282384842,920400.0
2000-11-07,8.365644270176661,8.56377807125729,8.365644270176661,8.453703597356943,1031100.0
2000-11-08,8.475715060806628,8.475715060806628,8.18952203564824,8.277581331104704,1675800.0
2000-11-09,8.398665203681428,8.475716629075398,8.2885907490688,8.409671830337846,1007100.0
2000-11-10,8.27758629126614,8.420683204517893,8.145497268930006,8.233557247004237,952200.0
2000-11-13,8.15649901076572,8.486721632580531,8.15649901076572,8.464706497196365,963600.0
2000-11-14,8.365644804220773,8.585793136225256,8.365644804220773,8.585793136225256,1237500.0
2000-11-15,8.574785247237509,8.695867617152514,8.486726544285746,8.585793136225256,2075700.0
2000-11-16,8.574788694630978,8.695871113225753,8.475722062862888,8.695871113225753,1206600.0
2000-11-17,8.695867617152514,8.717882135427946,8.563778617949824,8.585793136225256,950100.0
2000-11-20,8.475718655298,8.64083006176387,8.475718655298,8.585793136225256,1058400.0
2000-11-21,8.475718997420186,8.739897006489105,8.442696588824058,8.728890376757139,1199400.0
2000-11-22,8.65183530835228,8.805938778764911,8.530753605267464,8.772916381587262,1321500.0
2000-11-23,8.607805025548856,8.772916381587262,8.585790513996985,8.772916381587262,714600.0
2000-11-24,8.695866284224469,8.916014582483971,8.695866284224469,8.916014582483971,1078500.0
2000-11-27,8.905008956608585,8.916016846704464,8.695868492538334,8.860979915625453,1287900.0
2000-11-28,8.860978962315496,8.894001369350217,8.772919000272898,8.80594140730762,1065000.0
2000-11-29,8.749529612817666,8.793774979322952,8.572548146796521,8.7274066130972,1247100.0
2000-11-30,8.727398047012244,8.815888693167791,8.50617143162338,8.638908033791726,1394700.0
2000-12-01,8.738468970125654,8.959695816340686,8.62785523055029,8.959695816340686,1186200.0
2000-12-04,8.948633934564322,9.34684288780512,8.849082012721965,9.34684288780512,1360200.0
2000-12-05,9.125614425125807,9.29153468740082,8.959694162850791,8.992878341892908,1447200.0
2000-12-06,8.981812080558122,8.981812080558122,8.638911176658095,8.683155882897221,1307400.0
2000-12-07,8.738467134826331,8.793773676530394,8.627853418482651,8.738467134826331,1281600.0
2000-12-08,8.683159960186714,8.738467134826331,8.58360805853229,8.738467134826331,1985400.0
2000-12-11,8.73846450802809,8.849077558185732,8.57254429985626,8.782709221742854,1023900.0
2000-12-12,8.738463138615662,8.93756748380711,8.738463138615662,8.87119915776487,1161000.0
2000-12-13,8.815901179844682,8.959699158221468,8.583613062911605,8.605736072252618,1266900.0
2000-12-14,8.572547124167649,8.8158962944495,8.55042412708626,8.583608306240556,1277700.0
2000-12-15,8.5836083208704,8.84908048868611,8.5836083208704,8.771651581108207,1930800.0
2000-12-18,8.694223600882644,8.959695816340686,8.694223600882644,8.959695816340686,1171800.0
2000-12-19,8.83802034582824,8.94863344562363,8.627854696694218,8.7274066130972,1620000.0
2000-12-20,8.561486564678674,8.771652852497706,8.517241196962999,8.594670748699347,2126100.0
2000-12-21,8.539362170618174,8.727404780547197,8.406626098973774,8.672098242262576,971100.0
2000-12-22,8.882261776525155,8.882261776525155,8.705280388926022,8.749525735825806,206100.0
2000-12-27,8.948633690424735,8.948633690424735,8.517241196962999,8.594670748699347,314400.0
2000-12-28,8.55042388033563,8.760589498333735,8.55042388033563,8.738467134826331,638100.0
2000-12-29,8.7274066130972,8.738468429425257,8.638916513022275,8.7274066130972,297300.0
2001-01-02,8.782715625429676,8.782715625429676,8.583611736800393,8.62785711571088,421200.0
2001-01-03,8.561480889130134,8.572542698427744,8.495113198020706,8.539358536405407,568500.0
2001-01-04,8.417683318032976,8.417683318032976,8.262824324201997,8.307070293526749,769800.0
2001-01-05,8.207522416845672,8.484055766197729,8.18539941977101,8.196461234776127,748200.0
2001-01-08,8.152212978001504,8.428746883537872,8.041599922135273,8.218581317869559,749700.0
2001-01-09,8.063726240764545,8.096910426997526,7.632333718542924,7.853560571869947,2738700.0
2001-01-10,7.853555427391949,7.853555427391949,7.665512883475331,7.742942389653455,2270700.0
2001-01-11,7.76506736198164,7.820373899497216,7.588085935583388,7.709760824466063,2654100.0
2001-01-12,7.731880579531369,7.742942389653454,7.610206364606084,7.742942389653455,2884500.0
2001-01-15,7.742942389653454,7.742942389653454,7.665512883475331,7.742942389653455,1360500.0
2001-01-16,7.897800769074406,7.953107287943653,7.742942389653454,7.742942389653455,2875200.0
2001-01-17,7.742946017170007,7.831436741992213,7.665516474716681,7.776130197212232,3406200.0
2001-01-18,7.776131149603687,7.809315333710186,7.543842493793861,7.6876397810078,3599700.0
2001-01-19,7.687635237848912,7.820371262896283,7.532776858427961,7.742942389653455,6489900.0
2001-01-22,7.742942389653454,7.809310718644785,7.687635237848912,7.742942389653455,2597100.0
2001-01-23,7.798251987969736,7.964172243032922,7.742945447260522,7.930988065433176,974100.0
2001-01-24,7.942052769799921,7.942052769799921,7.76507063584793,7.76507063584793,682500.0
2001-01-25,7.787187357664463,7.897801032020983,7.742942647444232,7.787187357664463,3252300.0
2001-01-26,7.754009087490632,7.997358956470493,7.754009087490632,7.95311295035075,716700.0
2001-01-29,7.964171729187308,7.964171729187308,7.853558021970095,7.911077301627566,642300.0
2001-01-30,7.930986885257478,7.953109245075014,7.82037318736345,7.8646191728694195,457200.0
2001-01-31,7.886742344026113,7.897803525072787,7.754006272659486,7.754006272659486,1126500.0
2001-02-01,7.842496416100672,7.8535575963422755,7.725246386494546,7.835860087716989,1438500.0
2001-02-02,7.895590938586575,7.942049035460637,7.813736558152549,7.895590938586575,1503300.0
2001-02-05,7.897803062464131,8.174337002981781,7.897803062464131,8.079209332507194,1164000.0
2001-02-06,8.119030860118412,8.172125292258093,7.964172416178789,8.119030860118412,1245000.0
2001-02-07,8.028325203681176,8.238490098973331,8.019475502535633,8.161061226835042,826800.0
2001-02-08,8.185396750509982,8.240703908693167,8.13451507640838,8.178759790258342,938100.0
2001-02-09,8.23185971237268,8.251770606445227,8.134520517273913,8.229647601787661,588900.0
2001-02-12,8.296015901668866,8.296015901668866,8.196463964023152,8.273893530163498,591300.0
2001-02-13,8.26503877601596,8.296010836737159,8.156637829362559,8.218581317869559,572100.0
2001-02-14,8.251770010785204,8.284953565972494,8.074788518043363,8.207524637599743,575400.0
2001-02-15,8.167701399283679,8.406626334950296,8.079210049434584,8.276102369268909,1135500.0
2001-02-16,8.198672744939667,8.484055145661175,8.198672744939667,8.373442067184989,1888500.0
2001-02-19,8.351315523333419,8.51723570348531,8.351315523333419,8.406622672007554,469200.0
2001-02-20,8.484052943569667,8.484052943569667,8.267251062219636,8.318132735985536,1457700.0
2001-02-21,8.351318310820277,8.351318310820277,8.130091541088868,8.240705242422308,498000.0
2001-02-22,8.18539696915657,8.382289242312146,8.130090442431415,8.351317182267415,1299300.0
2001-02-23,8.21415883946179,8.380079091343676,8.074785802563586,8.130092342212372,942600.0
2001-02-26,8.185398253412163,8.34025731206181,8.074785182607116,8.20309639537581,575700.0
2001-02-27,8.200888418891028,8.271681022423177,8.141157634362628,8.152218187494775,843000.0
2001-02-28,8.141156987963614,8.36238385643641,8.141156987963614,8.36017174598562,927900.0
2001-03-01,8.394630721865152,8.605886292357658,8.25008770467262,8.594767745547017,1775100.0
2001-03-02,8.543628780351508,8.779345208803532,8.528061784833707,8.76155526566683,1064700.0
2001-03-05,8.672601272867984,8.894975452407236,8.672601272867984,8.866066968121693,928500.0
2001-03-06,8.83271116068647,8.870515250420022,8.67260174274359,8.803802674834685,788700.0
2001-03-07,8.672607298337994,8.89498163237633,8.630356652034719,8.89498163237633,2750400.0
2001-03-08,8.872740840238382,8.917215688615773,8.783791143483597,8.79490969652334,1022400.0
2001-03-09,8.817147438821245,8.868293037291433,8.750434848145948,8.79490969652334,1851600.0
2001-03-12,8.672604300166888,8.894978557329116,8.617010894930946,8.839385152093175,1592400.0
2001-03-13,8.806031671946858,8.837164396019688,8.50582616967273,8.614789431490312,1151700.0
2001-03-14,8.561417755348879,8.583655501516889,8.374623359655411,8.448006713194642,561900.0
2001-03-15,8.450228037042821,8.47246513937105,8.250090934997237,8.450228037042821,1639200.0
2001-03-16,8.30568190099185,8.492476178104262,8.283444805158956,8.394631556759665,1053900.0
2001-03-19,8.394638006659825,8.448007841126465,8.198948613615482,8.272331976952458,841200.0
2001-03-20,8.339041066582013,8.361278170109781,8.227853640288137,8.227853640288137,1266300.0
2001-03-21,8.232300545586423,8.327920971041005,8.174482937522043,8.261209031509477,925500.0
2001-03-22,8.17226024525037,8.319027546163351,8.15447030794082,8.227853640288137,960300.0
2001-03-23,8.232304919211783,8.281226949363564,8.196725029567357,8.272331976952458,769800.0
2001-03-26,8.316804212829753,8.450228746658487,8.26565798247415,8.319027796005642,914400.0
2001-03-27,8.356830553096666,8.494702241699274,8.356830553096666,8.450228037042821,765900.0
2001-03-28,8.450230440143208,8.505823847991895,8.327923797682818,8.430216915112641,351000.0
2001-03-29,8.396859516261983,8.461347886369792,8.185603830640867,8.205617353050462,789600.0
2001-03-30,8.334587998839055,8.61700387048726,8.258981131146637,8.550291329612357,1386600.0
2001-04-02,8.628131706478758,8.692620098876025,8.45023225419759,8.637026679092816,1119900.0
2001-04-03,8.617011112689847,8.617011112689847,8.339042807048731,8.572536260133486,662100.0
2001-04-04,8.427990501536792,8.605889869321652,8.427990501536792,8.588099932543166,1103100.0
2001-04-05,8.59476741658706,8.75042961085041,8.59476741658706,8.683717696321857,997800.0
2001-04-06,8.683723524484348,8.761554037634665,8.505823481833506,8.754882650838837,366600.0
2001-04-09,8.75710770109772,8.861623135125026,8.63480105230295,8.850505216441668,423900.0
2001-04-10,8.650366530355752,9.0862200410282,8.650366530355752,9.0862200410282,742500.0
2001-04-11,8.894977284107135,9.02840181930616,8.683722247205788,8.714853684424675,1863000.0
2001-04-12,8.683726146717673,8.848282829249737,8.617013531051027,8.78379443399899,825300.0
2001-04-16,8.728198540374287,8.961692009895312,8.728198540374287,8.932783512753344,291000.0
2001-04-17,8.950573585921406,9.061760408655829,8.892755954573426,8.99504780604035,476700.0
2001-04-18,8.950574607384278,9.104012720204686,8.797136494563869,9.104012720204686,1564800.0
2001-04-19,8.95057030730843,9.048414319191874,8.917214018219173,9.048414319191874,1089600.0
2001-04-20,8.901649248953584,9.139589844590596,8.901649248953584,9.128471291655368,1402500.0
2001-04-23,9.117355840625589,9.261898986615252,9.117355840625589,9.217424123524692,1960500.0
2001-04-24,9.217417006014696,9.297472333979169,8.794905814799984,8.928330301043871,1316100.0
2001-04-25,8.93945397826214,9.172947440321355,8.93945397826214,9.166276053126865,2462100.0
2001-04-26,9.226317101857584,9.58434014951323,9.15293375267476,9.58434014951323,2977200.0
2001-04-27,9.617695272531773,9.673288673525205,9.528744940236502,9.611023886271404,1318200.0
2001-04-30,9.61102247537896,9.668839451232213,9.2841322312292,9.339725624061558,1373400.0
2001-05-01,9.33972692043348,9.33972692043348,8.972808949887057,9.0951149400692,836700.0
2001-05-02,9.072875140238644,9.072875140238644,8.839381782073932,8.903870769228362,1207800.0
2001-05-03,8.683723195833418,8.943900908839268,8.683723195833418,8.91721599888435,1236000.0
2001-05-04,8.983928138971546,9.106233492935282,8.91721554933823,9.0951149400692,1295700.0
2001-05-07,9.068429681726167,9.31526523590052,9.008388480615416,9.139589435274209,1175400.0
2001-05-08,9.179621060854132,9.250780844992065,9.13959336416722,9.206305979905856,1846200.0
2001-05-09,9.117356694653306,9.384205898192576,9.117356694653306,9.344178835771029,1031700.0
2001-05-10,9.34195314416232,9.448692808769682,9.295254699951244,9.406442168693207,767700.0
2001-05-11,9.36196238122327,9.462031248090655,9.284131888617472,9.384200119266564,449400.0
2001-05-14,9.384203384504536,9.506509395753358,9.384203384504536,9.455363153053886,260700.0
2001-05-15,9.502063492725318,9.502063492725318,9.390876650236477,9.497616324410712,1449900.0
2001-05-16,9.406440245712412,9.528745609241232,9.18406598990757,9.446467293648055,1973700.0
2001-05-17,9.339729079270734,9.450916542287285,9.250779363344916,9.426455211353046,809700.0
2001-05-18,9.4264544613317,9.484272090192464,9.361965445252668,9.43979659954972,1423200.0
2001-05-22,9.339728392487842,9.470929372885395,9.339728392487842,9.433125905451384,892200.0
2001-05-23,9.44646384751525,9.44646384751525,9.33972424366824,9.353067012258231,705900.0
2001-05-24,9.357520977838648,9.410890818546504,9.317493915417105,9.344178835771029,1071900.0
2001-05-25,9.33972541646958,9.417556546435934,9.284132024872887,9.284132024872887,1037400.0
2001-05-28,9.32416345166749,9.381979813283731,9.239660902563015,9.375309061684876,428100.0
2001-05-29,9.462034344871094,9.56210260827101,9.339728336149802,9.43979659954972,749400.0
2001-05-30,9.482044906136831,9.482044906136831,9.21741944598221,9.284132024872887,963300.0
2001-05-31,9.26189741871328,9.317491465329203,9.13959140686418,9.17294770759003,1071000.0
2001-06-01,9.21988061434638,9.23999653845232,8.929314637202067,9.23999653845232,2041500.0
2001-06-04,9.231060339633082,9.275762126634971,9.070130964846111,9.264586679884498,1132200.0
2001-06-05,9.300347338252202,9.474687097197966,9.264585402004236,9.331639352206103,1572000.0
2001-06-06,9.40986942054721,9.40986942054721,9.130479414511631,9.130479414511631,899100.0
2001-06-07,9.126008534359816,9.15730055158848,9.007547268009708,9.096952117986,862800.0
2001-06-08,9.096951922620072,9.253410726455446,9.074600390869056,9.15506475411967,872100.0
2001-06-11,9.1014236260438,9.219885552501664,8.971786890734869,9.164007671402093,576000.0
2001-06-12,9.041078503443144,9.21988893970646,9.0075521461509,9.206477885210148,1212600.0
2001-06-13,9.219882127295618,9.219882127295618,9.076834395559864,9.076834395559864,893700.0
2001-06-14,9.074599629445382,9.164005109473775,9.043308254988226,9.152829024799065,494700.0
2001-06-15,9.161766597215882,9.27575789256458,9.032129939347682,9.074596745509602,1782600.0
2001-06-18,9.074602857315382,9.217651292559356,9.074602857315382,9.181888704142796,842400.0
2001-06-19,9.164006380182348,9.293643097225306,9.13494932336759,9.264586679884498,1337700.0
2001-06-20,9.33164063933523,9.369637541971208,9.101422343642223,9.264586679884498,1052100.0
2001-06-21,9.186354684721357,9.253408625274488,8.940491088658243,8.98519350253574,2891400.0
2001-06-22,8.99189493768389,9.139413156169718,8.909195669465651,9.108121160940748,1126800.0
2001-06-25,9.108125830466063,9.108125830466063,9.012015475169427,9.072363897283482,1243500.0
2001-06-26,9.029897018452523,9.076834395559864,9.00754549063191,9.076834395559864,1632000.0
2001-06-27,9.029902389658597,9.029902389658597,8.89579506138602,8.89579506138602,4117200.0
2001-06-28,8.884609794634697,8.884609794634697,8.6722732509794,8.725916126883462,1535100.0
2001-06-29,8.768390456746506,8.929319210972233,8.683455516723694,8.683455516723694,1631100.0
2001-07-03,8.694629042612283,8.716979932154837,8.493467839360097,8.716979932154837,1409400.0
2001-07-04,8.772853969621663,8.817556368685784,8.7169761306599,8.7952054888905,1144500.0
2001-07-05,8.784034652659638,8.92037688139307,8.71698069918405,8.79744505967042,1925100.0
2001-07-06,8.784030701200967,8.82873310358421,8.549342609083736,8.678979256258339,1488000.0
2001-07-09,8.638751802260884,8.828737588505994,8.616400909452006,8.806386056223188,1206000.0
2001-07-10,8.719214893214327,8.806384769272734,8.685687919426655,8.716979932154837,1026300.0
2001-07-11,8.59404937593712,8.851088480045945,8.59404937593712,8.828737587240273,2541000.0
2001-07-12,8.772853969621663,8.826496848498607,8.694625250864618,8.7952054888905,1945200.0
2001-07-13,8.649925239228873,8.826499937190011,8.649925239228873,8.826499937190011,240600.0
2001-07-16,8.674514381808162,8.895791545880488,8.652162210051424,8.806386056223188,1093800.0
2001-07-17,8.605223266172183,8.873437768179961,8.49346754340585,8.873437768179961,1189500.0
2001-07-18,8.63204125270129,8.7952054888905,8.582868933467536,8.7952054888905,1279500.0
2001-07-19,8.784036156863714,8.996372859932379,8.784036156863714,8.958375314701584,337500.0
2001-07-20,8.797444064785944,9.10812602584242,8.797444064785944,9.092480659344792,321300.0
2001-07-23,8.998603259057226,9.219880335962433,8.998603259057226,9.168472407489505,367800.0
2001-07-24,9.052245862211082,9.099183228716903,9.02989497891256,9.074596745509602,423900.0
2001-07-25,9.137183279952753,9.23999852260739,9.108126228367157,9.22435315576188,483900.0
2001-07-26,9.05225093679672,9.275763092448512,9.04107484940862,9.24223610923224,905700.0
2001-07-27,9.197532780353686,9.488098214400589,9.197532780353686,9.450101314158868,1937400.0
2001-07-30,9.44786502454802,9.622204772044473,9.434453979598835,9.611028688095548,1428000.0
2001-07-31,9.611030097057949,9.704905507042758,9.566328312604313,9.602089612272438,1494300.0
2001-08-01,9.555151453755888,9.622205403957755,9.253409956795211,9.331639352206103,1389600.0
2001-08-02,9.336112088143691,9.39199060997676,9.277999243964093,9.347287536720684,1828200.0
2001-08-03,9.340577155901151,9.38751452388902,9.079067592525146,9.168472407489505,1012200.0
2001-08-07,9.273528411917988,9.454573743090428,9.177418661679344,9.409870671130736,1034700.0
2001-08-08,9.465744083461097,9.66690524083348,9.465744083461097,9.555148900188,1775400.0
2001-08-09,9.400924359105986,9.644552288741757,9.400924359105986,9.541736444994022,1299900.0
2001-08-10,9.611029971879114,9.700435458043666,9.476922701843144,9.532801210630227,1407000.0
2001-08-13,9.50150569884906,9.633377959069067,9.456803291950218,9.57749947084026,845700.0
2001-08-14,9.577501704451564,9.577501704451564,9.44339445247929,9.499272953739768,1533600.0
2001-08-15,9.49033016952884,9.559619703594391,9.275758603933728,9.275758603933728,1656300.0
2001-08-16,9.275763322977228,9.409870619701245,9.275763322977228,9.358463302229229,1710000.0
2001-08-17,9.349521907634466,9.447867895213326,9.349521907634466,9.421046436639278,1088700.0
2001-08-20,9.43221709374132,9.476919501993024,9.396455167139957,9.476919501993024,584700.0
2001-08-21,9.476922706545064,9.526095691986267,9.38751785981006,9.398693945257364,748800.0
2001-08-22,9.409865285101176,9.660199403208374,9.409865285101176,9.57749947084026,2223600.0
2001-08-23,9.51044731262712,9.588676693883198,9.44339337455798,9.51938779507142,1123200.0
2001-08-24,9.519386661608596,9.611026435882811,9.47691921518628,9.57749947084026,627300.0
2001-08-27,9.521624805133722,9.678083601320182,9.521624805133722,9.633381179477462,1061100.0
2001-08-28,9.532801282693717,9.611030044533976,9.275761547172628,9.338345579803091,1454400.0
2001-08-29,9.33163567335036,9.588674648667364,9.309284152270196,9.561853207055332,976200.0
2001-08-30,9.43382591566937,9.624748240275157,9.04075005005928,9.34398004025154,1079100.0
2001-08-31,9.43382681607119,9.54613449237676,9.355211506920137,9.355211506920137,880500.0
2001-09-04,9.489979890056278,9.7235798201657,9.400134010255895,9.63597992670322,1353300.0
2001-09-05,9.573089685920694,9.692135339316527,9.573089685920694,9.692135339316527,1166700.0
2001-09-06,9.613520942119663,9.849366269028542,9.61127431264761,9.849366269028542,1608300.0
2001-09-07,9.799951215184285,9.939212688820165,9.730320478366345,9.918997520914504,1607700.0
2001-09-10,9.799951689136709,9.934720552739895,9.799951689136709,9.894290214973257,913500.0
2001-09-11,9.743798335200902,10.253674681796626,9.743798335200902,10.163828128452575,294600.0
2001-09-13,10.05151685661246,10.05151685661246,9.826901531156606,9.860593894237825,1889100.0
2001-09-14,9.883056480024129,10.444593553645031,9.770748808248577,10.25367121851786,1161600.0
2001-09-17,10.255915555425638,10.33228422014287,9.802193611219078,10.100930954743628,1848300.0
2001-09-18,9.939211685848854,9.97065807064314,9.793211623434498,9.925734480186003,1101600.0
2001-09-19,9.883060043404427,9.894290621842687,9.409122050291645,9.633737474828813,2021400.0
2001-09-20,9.2990580817893,9.755026750836503,9.2990580817893,9.755026750836503,1972800.0
2001-09-21,9.618011885345126,9.748289399071185,9.489981643629068,9.658442860040402,2149800.0
2001-09-24,9.433830327003902,9.55512263684942,9.231676691470938,9.26312308388596,2041500.0
2001-09-25,9.276600091898512,9.474261105964583,9.195738125333714,9.195738125333714,1510800.0
2001-09-26,9.265365399226146,9.321518914708948,9.15305772563211,9.28782654836789,1410900.0
2001-09-27,9.287827461563548,9.489981036857545,9.21595139166592,9.449550064747344,1010100.0
2001-09-28,9.51244252006948,9.703364870822554,9.478750151516444,9.602288407791924,1488300.0
2001-10-01,9.602288224905497,9.602288224905497,9.37767350987743,9.528165529603353,1328700.0
2001-10-02,9.400136412669092,9.692135917961492,9.375428628752257,9.651704940404075,1326300.0
2001-10-03,9.43382668488788,9.54613435963174,9.43382668488788,9.53265715590596,921000.0
2001-10-04,9.456289192489628,9.54613573076666,9.456289192489628,9.467520411417093,1333800.0
2001-10-05,9.456288358271594,9.602288407791924,9.28108855589859,9.602288407791924,1122600.0
2001-10-09,9.561857948149258,9.894288393121458,9.561857948149258,9.878565201272396,1191300.0
2001-10-10,9.880810112642816,10.118902665867113,9.826902582994146,10.10542546214072,997500.0
2001-10-11,9.984131040788515,10.365976281235085,9.984131040788515,10.150345566626122,1951500.0
2001-10-12,10.107667480395406,10.107667480395406,9.93920635572215,10.071729141405283,1005000.0
2001-10-15,9.99760761168918,10.051515126287832,9.710100224534775,9.822407867929437,1074000.0
2001-10-16,9.77299790704754,10.049274237826394,9.77299790704754,9.995366692436797,688200.0
2001-10-17,10.096438112298,10.096438112298,9.804439375963703,9.815669948293106,544200.0
2001-10-18,9.74828759776791,9.858348639866271,9.579826412485088,9.63597992670322,1024800.0
2001-10-19,9.546132410730676,9.768501085780551,9.46751711872261,9.644962218943608,913200.0
2001-10-22,9.66518195595593,10.015580969798789,9.66518195595593,9.9841352257682,1160100.0
2001-10-23,9.950441570883555,10.130132695481157,9.927979136037626,10.08970236916952,1485900.0
2001-10-24,10.062748755693123,10.08521054824902,9.860595193203904,10.01333319764723,1614900.0
2001-10-25,9.88305783600907,10.040287826913156,9.88305783600907,10.02905725098326,1868700.0
2001-10-26,10.02905288628708,10.17505288034982,9.997607158843012,10.008837729885306,1003800.0
2001-10-29,10.020074478064188,10.064998075184151,9.970659549438034,9.995366692436797,1275000.0
2001-10-30,9.995364020653897,10.107671698176455,9.92797928561467,10.01333319764723,1229700.0
2001-10-31,9.99536670201849,10.085213253715915,9.79545971499758,9.894290214973257,1206300.0
2001-11-01,9.894288393121458,9.927980120847067,9.692134813625232,9.878565201272396,1361700.0
2001-11-02,9.874072506293365,10.096441249170674,9.77075005203056,10.096441249170674,1130700.0
2001-11-05,10.103180673334045,10.103180673334045,9.759519627256651,9.865089361999743,1552200.0
2001-11-06,9.741551663817663,9.74829026730514,9.411367804474384,9.52367486366557,2069700.0
2001-11-07,9.489979799234302,9.651702381327256,9.478749225023838,9.546133955543445,979500.0
2001-11-08,9.56186012962042,9.77524497633595,9.56186012962042,9.728076032656023,1225200.0
2001-11-09,9.817916556823675,10.085208822137252,9.806685983782105,10.085208822137252,2538000.0
2001-11-12,9.96167092498418,10.094193756280342,9.838133324156365,10.080717195834644,847500.0
2001-11-13,10.103180315021962,10.27164153054084,10.006596458872638,10.175057674391514,1387800.0
2001-11-14,9.995364861555316,10.049272397070506,9.750534965080943,9.878565201272396,1715700.0
2001-11-15,9.725824707952222,9.77074764277828,8.962134173280916,9.12385673865472,4453200.0
2001-11-16,8.984593755537938,9.24290138911265,8.966625227363435,9.231670175389755,1650600.0
2001-11-19,9.2429036848679,9.44505722792382,9.155303794789386,9.433826011411314,2000100.0
2001-11-20,9.447301959889431,9.725824139532936,9.447301959889431,9.644962218943608,2308200.0
2001-11-21,9.669672893147892,9.770749353546996,9.523672847428676,9.694380672285416,1881000.0
2001-11-22,9.781982165323964,9.916751015361688,9.781982165323964,9.849366269028542,840900.0
2001-11-23,9.647212283647258,9.658442860040402,9.557366387245018,9.658442860040402,1078200.0
2001-11-26,9.54613412041616,9.611272223115948,9.433826448486604,9.519180356268478,1230600.0
2001-11-27,9.65844192696133,9.65844192696133,9.463026960507898,9.602288407791924,1318200.0
2001-11-28,9.512444838506989,9.647213702937432,9.512444838506989,9.586568195915207,1174500.0
2001-11-29,9.582047989399385,9.615906946291028,9.43532670394345,9.536902928812491,1386300.0
2001-11-30,9.52562096546209,9.631712065405637,9.374384785309177,9.631712065405637,2490000.0
2001-12-03,9.536910011010486,9.559482880969698,9.367615746638664,9.503051028974848,1860600.0
2001-12-04,9.638486622770936,9.712976514817695,9.523366467613576,9.69491847658934,866700.0
2001-12-05,9.77391972088638,9.931927832465869,9.71748852923922,9.904840782978486,1872000.0
2001-12-06,9.904844913837936,9.904844913837936,9.541426363962277,9.649774607098914,2359200.0
2001-12-07,9.64525884668579,9.819067954360811,9.539168353169815,9.746835799214749,1298700.0
2001-12-10,9.593340899717385,9.861953698357388,9.593340899717385,9.807779590862651,1575900.0
2001-12-11,9.717488306086874,9.794234621635615,9.61591138848716,9.751346632813926,1716900.0
2001-12-12,9.8190639388725,9.8190639388725,9.491762281167924,9.55270765279411,888600.0
2001-12-13,9.559477809767712,9.559477809767712,9.345038565041582,9.36761077722011,1263000.0
2001-12-14,9.469187539703798,9.71748640784199,9.390184146967265,9.665568767067422,1027500.0
2001-12-17,9.694912701832257,9.859692686869892,9.552705574037777,9.823576631925643,1101300.0
2001-12-18,9.805519685172882,9.87549471539985,9.719744362480244,9.852922499988251,810600.0
2001-12-19,9.852925757079316,9.98836103173823,9.807780019720015,9.959016883680382,1170600.0
2001-12-20,9.959018077859511,9.959018077859511,9.746835799214749,9.746835799214749,1503000.0
2001-12-21,9.746831402838373,9.886781463211625,9.602367157707857,9.602367157707857,3276900.0
2001-12-24,9.649768021690797,9.889037218233394,9.559477880694727,9.773917127011895,502200.0
2001-12-27,9.931927823006577,10.15765323518643,9.931927823006577,10.112508152750458,527100.0
2001-12-28,10.135079101025042,10.202796388975218,10.042531215171092,10.069618259512376,503100.0
2001-12-31,10.044789315249863,10.112507255800535,9.965785912348936,10.00190197509432,424200.0
2002-01-02,9.988358284064946,10.044789471531058,9.780690274241838,9.841636292524438,782400.0
2002-01-03,9.927414562601586,10.013190555704734,9.751348390340544,9.807779590862651,868200.0
2002-01-04,9.884522931531118,9.9093522356929,9.722000033618396,9.762630919548082,693600.0
2002-01-07,9.740061583058852,9.785206669410275,9.65202850322201,9.71071743838199,534600.0
2002-01-08,9.694916025109366,9.694916025109366,9.523364059512646,9.550451755812109,873300.0
2002-01-09,9.676855616120388,9.679112708322563,9.563992610532685,9.582050639762231,715800.0
2002-01-10,9.649772162154596,9.649772162154596,9.435332823827135,9.435332823827135,607800.0
2002-01-11,9.42404366866818,9.706200227753522,9.39018470075223,9.67234125983757,1374600.0
2002-01-14,9.667826052113424,9.667826052113424,9.505303798283125,9.593336847226048,562500.0
2002-01-15,9.525618918560404,9.68362698824288,9.525618918560404,9.593336847226048,609900.0
2002-01-16,9.548196768893275,9.548196768893275,9.390188616597875,9.503051028974848,824100.0
2002-01-17,9.503043971920848,9.65653782372218,9.503043971920848,9.536902928812491,574800.0
2002-01-18,9.473704516440849,9.57076660602536,9.448874559420398,9.525621523172818,429900.0
2002-01-21,9.525620546264712,9.525620546264712,9.401471419700895,9.41275752780502,199500.0
2002-01-22,9.435327972009388,9.523360367630575,9.378896800143144,9.408240932016874,929700.0
2002-01-23,9.496274102486788,9.530133066691649,9.435328741885272,9.480473812223076,468600.0
2002-01-24,9.446618982224065,9.579797159456012,9.36987265196565,9.532394976307796,1181700.0
2002-01-25,9.548195810738411,9.728776169065544,9.5143368321005,9.633971803846952,745800.0
2002-01-28,9.561732665015642,9.604620633089146,9.460156442362296,9.514330513884865,811800.0
2002-01-29,9.51207979950692,9.51207979950692,9.378901622942951,9.435332823827135,1022400.0
2002-01-30,9.401469922909904,9.401469922909904,9.28409273821843,9.381154802395583,1016100.0
2002-01-31,9.43081708075371,9.627198350711971,9.356327210413752,9.627198350711971,1467300.0
2002-02-01,9.582051409057618,9.615910378032902,9.514334116913158,9.61139554746001,1051200.0
2002-02-04,9.554965007956318,9.683628969585431,9.554965007956318,9.62042585794182,655200.0
2002-02-05,9.627193485793152,9.627193485793152,9.460156442362296,9.514330513884865,496200.0
2002-02-06,9.457901647491047,9.507560902209198,9.367610860555628,9.507560902209198,1727700.0
2002-02-07,9.43081334746456,9.494016437826406,9.32472228433426,9.345037401927652,748800.0
2002-02-08,9.35632702138139,9.435331075463605,9.345040912457126,9.387928255530564,1627200.0
2002-02-11,9.345041940244151,9.582053482751627,9.322469719913087,9.554966430870598,675000.0
2002-02-12,9.554963456703208,9.554963456703208,9.453387205218474,9.500789369803872,717000.0
2002-02-13,9.412756400829773,9.627196303970456,9.412756400829773,9.597851522284536,770700.0
2002-02-14,9.559477162330849,9.70394137706854,9.489502146865783,9.548191057005962,528300.0
2002-02-15,9.505306904954718,9.661057933468244,9.505306904954718,9.661057933468244,540900.0
2002-02-18,9.70168665768235,9.70620084259384,9.638482902472347,9.70620084259384,101400.0
2002-02-19,9.54819707743555,9.69491847658934,9.51208100097884,9.69491847658934,708000.0
2002-02-20,9.627198958069108,9.68588724600845,9.582053226999436,9.661057933468244,455400.0
2002-02-21,9.615907372457816,9.90935060218067,9.615907372457816,9.839375593718293,634800.0
2002-02-22,9.81906458633576,9.909354749298023,9.764890488558404,9.864209667816894,555300.0
2002-02-25,9.898071205380877,9.92515826128894,9.798752000384656,9.92515826128894,830100.0
2002-02-26,9.931927082773187,10.07413424329925,9.931927082773187,10.040275272544257,1146000.0
2002-02-27,9.95675850210032,10.175712666354832,9.9341862806839,10.132824670696085,1698300.0
2002-02-28,10.148616599409914,10.304367501235369,10.130558579992966,10.225363504834798,1300500.0
2002-03-01,10.214082222305256,10.38337640635344,10.123792076920362,10.381119314170332,910200.0
2002-03-04,10.424004768948604,10.651987169353916,10.394660640260096,10.48495011796183,1595400.0
2002-03-05,10.500753908141728,10.654246504622156,10.329201991544924,10.329201991544924,854700.0
2002-03-06,10.347346283435169,10.51288536218436,10.2566398500406,10.499279721566973,603600.0
2002-03-07,10.623997271160384,10.64667354666801,10.388160632207647,10.510613947272208,829800.0
2002-03-08,10.510617563476144,10.62400092637415,10.2747808433832,10.279315840531666,806100.0
2002-03-11,10.315590930325689,10.315590930325689,10.21581457759766,10.272505893533207,1448100.0
2002-03-12,10.091095168056835,10.34507370564872,10.091095168056835,10.342805559339762,752400.0
2002-03-13,10.358684180312885,10.499278815550309,10.28611839107558,10.433516819209958,375900.0
2002-03-14,10.48794058370939,10.48794058370939,10.397233510144297,10.39950165735148,503400.0
2002-03-15,10.399499501634072,10.59678609683423,10.397231354897054,10.397231354897054,1850700.0
2002-03-18,10.499279671887424,10.789540257376618,10.499279671887424,10.601324246777573,975300.0
2002-03-19,10.658012545743286,10.658012545743286,10.531022934991476,10.596785562598372,1067400.0
2002-03-20,10.521955848310144,10.794075127649116,10.48567262894808,10.723777484957331,807000.0
2002-03-21,10.757791006303508,10.850765572203224,10.658014594361816,10.685226520014137,737400.0
2002-03-22,10.68522726373898,10.68522726373898,10.487940626832016,10.517420052811351,1854600.0
2002-03-25,10.501547072126815,10.59905599403926,10.476601993856672,10.521955855896069,336300.0
2002-03-26,10.662554148915836,10.662554148915836,10.544635754014962,10.592256482067452,498600.0
2002-03-27,10.599049178443805,10.782730060603834,10.565034128179008,10.63533172571742,653400.0
2002-03-28,10.65801645175672,10.825823031464967,10.635339518702754,10.760061028540578,486300.0
2002-04-01,10.85530181233822,10.998165240820269,10.828089885194856,10.998165240820269,434700.0
2002-04-02,11.109278418292542,11.109278418292542,10.948273725058726,10.964148158232131,1109700.0
2002-04-03,10.907458822648776,10.907458822648776,10.635339518702754,10.760061028540578,819300.0
2002-04-04,10.8167505847206,10.839427513994051,10.65801467494036,10.692029744458798,1222200.0
2002-04-05,10.70336913850923,10.771399289638884,10.544633200512717,10.610395852947006,860400.0
2002-04-08,10.714701899897848,10.771393228080672,10.646671787051869,10.737378171657683,564300.0
2002-04-09,10.658015495663646,10.658015495663646,10.46526385273859,10.521955855896069,786900.0
2002-04-10,10.540091754742695,10.658010704988008,10.499274205551291,10.612657512117982,787200.0
2002-04-11,10.601321171346491,10.601321171346491,10.467529708123005,10.533291041966134,948900.0
2002-04-12,10.467532464618516,10.487941249293664,10.136453019979582,10.179538736681009,664500.0
2002-04-15,10.311065514921266,10.447125188828938,10.272515436176684,10.447125188828938,798300.0
2002-04-16,10.494741630118469,10.533291041966134,10.38589394213661,10.533291041966134,372000.0
2002-04-17,10.565039623317876,10.626266615883564,10.431247498462035,10.476600706143383,759600.0
2002-04-18,10.444854998824091,10.5605052052622,10.374557356553728,10.542364568865224,758700.0
2002-04-19,10.438051121000138,10.714706024948768,10.408571696849782,10.692029744458798,1823700.0
2002-04-22,10.658013521380193,10.737381143288289,10.544630184851831,10.61492781457241,474300.0
2002-04-23,10.555968829712928,10.651210234226326,10.338272800574988,10.351879086238853,1178700.0
2002-04-24,10.34054279093891,10.42898172271994,10.204483145423312,10.36321907413306,802800.0
2002-04-25,10.31559497264075,10.599052960961782,10.301989336949216,10.562770400739891,899100.0
2002-04-26,10.651207289999228,10.651207289999228,10.508344573936098,10.565035901370178,983100.0
2002-04-29,10.406296324032272,10.587708377026573,10.406296324032272,10.54462334694171,431400.0
2002-04-30,10.560506989245225,10.628537144556216,10.41084168561486,10.628537144556216,910800.0
2002-05-01,10.410838157559764,10.639872330626282,10.410838157559764,10.639872330626282,1491000.0
2002-05-02,10.601321171346491,10.601321171346491,10.419908358043394,10.533291041966134,625200.0
2002-05-03,10.497007720825058,10.814480101544072,10.497007720825058,10.814480101544072,827400.0
2002-05-06,10.655747225288168,10.671621660723716,10.5831827337008,10.61719715666201,1523100.0
2002-05-07,10.637603883527776,10.809946048077048,10.62399759877694,10.658012661870664,1625700.0
2002-05-08,10.771400481088124,11.0389854690306,10.69883597332483,11.0321823234084,2258700.0
2002-05-09,10.914258421912686,10.993626688643149,10.891582145008776,10.952809130702754,683700.0
2002-05-10,10.993628946454429,11.01857337519839,10.952811380131145,10.998165240820269,492900.0
2002-05-13,11.061658364406362,11.127420355167624,10.952810662960074,10.955077512427524,240600.0
2002-05-14,11.041242376676728,11.088863055582866,10.94373287317704,11.088863055582866,1303500.0
2002-05-15,11.020834255754773,11.127413746871731,11.020834255754773,11.088863055582866,861600.0
2002-05-16,11.075261972938357,11.197714634275163,11.043514409969564,11.179573355088232,489300.0
2002-05-17,11.057116463213678,11.172767249549086,11.020835212030288,11.172767249549086,399600.0
2002-05-21,10.966416305133151,11.02084015265581,10.88704673439988,10.964148158232131,1004100.0
2002-05-22,10.896117825081603,10.907455964245525,10.692028724997389,10.877976542905964,777900.0
2002-05-23,10.86663995311874,11.02991151597891,10.86663995311874,10.998165240820269,1002900.0
2002-05-24,11.02310995288368,11.02310995288368,10.84850022420122,10.862106514116014,211200.0
2002-05-27,10.86210539271792,11.10928024533812,10.86210539271792,11.07753267133694,273600.0
2002-05-28,11.066189518401387,11.068457664648228,10.775929081998257,10.805408495374635,672000.0
2002-05-29,10.732843194240315,10.771393245564552,10.621727386330406,10.662545583860895,656400.0
2002-05-30,10.630804396671834,10.676156964680626,10.531026670945002,10.580915533808415,1080300.0
2002-05-31,10.551433101656476,10.61266008909402,10.345075861794191,10.345075861794191,1602600.0
2002-06-03,10.365486390492723,10.465263455871842,10.295188750416106,10.295188750416106,1329600.0
2002-06-04,10.263295792978582,10.306581081047751,10.21773116547683,10.272407936320706,1377000.0
2002-06-05,10.149386162162513,10.224566563822014,10.092431351923407,10.149386162162513,1128900.0
2002-06-06,10.169887444978071,10.217729448477405,10.094707060650782,10.19494779035331,573000.0
2002-06-07,10.099263183747755,10.160774703878158,10.074202838243012,10.137992393837912,968400.0
2002-06-10,10.160778356617415,10.263297810956022,10.02408640263126,10.02408640263126,488100.0
2002-06-11,9.994464841506156,10.07875866417645,9.969405150029608,9.969405150029608,472800.0
2002-06-12,10.024081769223368,10.08103656077519,9.98079584085271,10.044585389894287,412500.0
2002-06-13,10.08558941551938,10.286070778485874,10.049137606818284,10.115205817553544,645000.0
2002-06-14,10.13798958655285,10.20405781111588,10.069643327156124,10.20405781111588,270300.0
2002-06-17,10.251901221152504,10.484277753119692,10.251901221152504,10.475164960724868,1202100.0
2002-06-18,10.557179660048869,10.557179660048869,10.320247067483864,10.452382225899813,882300.0
2002-06-19,10.45466091665814,10.468329778796688,10.251900805250182,10.29974280043256,511500.0
2002-06-20,10.422765310870457,10.497945678465424,10.231396687666187,10.25190030577422,1855200.0
2002-06-21,10.194945019982866,10.25645652308027,10.17216271625121,10.20405781111588,2881200.0
2002-06-24,10.295186398380023,10.520728822757302,10.217727989659,10.479720931470982,911700.0
2002-06-25,10.6118597142883,10.6118597142883,10.434160540468763,10.477445827192412,774900.0
2002-06-26,10.456936114546297,10.541229254958854,10.36580821901971,10.45010135943227,1001700.0
2002-06-27,10.484279343153704,10.484279343153704,10.370369095043737,10.434159303280184,1206600.0
2002-06-28,10.440993513835028,10.773610815905029,10.331639987422712,10.773610815905029,1056300.0
2002-07-02,10.716653285072642,10.730322146490218,10.502502357878388,10.559457142081778,805500.0
2002-07-03,10.589073429549371,10.589073429549371,10.343028060685745,10.536675367621552,318000.0
2002-07-04,10.399983329803778,10.520727651496276,10.368088234376565,10.377201025670304,162000.0
2002-07-05,10.381758093292822,10.68475892178224,10.377202023107154,10.680202851596572,473400.0
2002-07-08,10.529840813680778,10.684758271130995,10.529840813680778,10.639194313057404,351000.0
2002-07-09,10.639198044418402,10.639198044418402,10.450107389145874,10.548070096310978,921900.0
2002-07-10,10.61641121906126,10.673366651268768,10.422764574590754,10.422764574590754,929400.0
2002-07-11,10.422770079892754,10.445551743370444,10.083317949326949,10.229123333138135,974100.0
2002-07-12,10.24734537757165,10.329360516156314,10.119766924905,10.16077416829814,381900.0
2002-07-15,10.2177245333937,10.2177245333937,10.024077925296044,10.115205817553544,542700.0
2002-07-16,10.01269515968961,10.122049377321,9.978522659215884,10.122049377321,510600.0
2002-07-17,10.024081155659267,10.092427422776725,9.912448962820635,9.932952582236547,1381200.0
2002-07-18,9.923841374599965,9.923841374599965,9.52971193588371,9.60261493183359,2885400.0
2002-07-19,9.568444640844074,9.66640735788266,9.386188074461431,9.386188074461431,2685000.0
2002-07-22,9.545659377099204,9.545659377099204,8.998891187772088,9.165199484154185,1619700.0
2002-07-23,9.131029271794954,9.363405875498174,8.998894067178249,8.998894067178249,1179300.0
2002-07-24,8.773351162012744,9.365682778911644,8.773351162012744,9.30644994312098,1577400.0
2002-07-25,9.185706358447646,9.31784221939996,9.11280399428045,9.272278241795464,678000.0
2002-07-26,9.340622720791217,9.363404379271543,9.156088158468084,9.363404379271543,221700.0
2002-07-29,9.4089669482167,9.488703387309863,9.24949211463552,9.340620684081662,986100.0
2002-07-30,9.32695568519236,9.591226774289996,9.288226464394942,9.488707980262111,1009500.0
2002-07-31,9.454530420797983,9.921562147568324,9.454530420797983,9.819042749570585,1011600.0
2002-08-01,9.7962679889559,9.7962679889559,9.51149318493546,9.716531487053356,317700.0
2002-08-02,9.716525516324294,9.750698654311282,9.545660478187743,9.711968793753444,369600.0
2002-08-06,9.51148624363427,9.727914571737212,9.51148624363427,9.705132916904615,681300.0
2002-08-07,9.70285528329242,9.739306453971606,9.56844142846333,9.591223084238653,319500.0
2002-08-08,9.682354131808331,9.855497236687269,9.602617012664457,9.773482081744616,648900.0
2002-08-09,9.762090706297949,9.876000970867782,9.675519478807567,9.864610139950353,703200.0
2002-08-12,9.864612414182766,9.864612414182766,9.741589326156989,9.741589326156989,471600.0
2002-08-13,9.739305813224773,9.79398256564638,9.56844079895767,9.618560829444991,536400.0
2002-08-14,9.682351556372389,9.782591622840648,9.488704225417704,9.636787593523934,1617300.0
2002-08-15,9.614004130390985,9.727913697918574,9.57983165121166,9.645898574651335,489300.0
2002-08-16,9.620842131830988,9.670962175943933,9.5912250607022,9.670962175943933,1684800.0
2002-08-19,9.705139999525455,9.739313158511573,9.670966840539345,9.716531487053356,1144800.0
2002-08-20,9.796261519769631,10.02408199469805,9.723359828166371,9.84182548439564,1608600.0
2002-08-21,9.967128697028768,9.967128697028768,9.727917342366286,9.750700307284385,651900.0
2002-08-22,9.885107755144295,10.001295984887577,9.773476246076306,10.001295984887577,446100.0
2002-08-23,10.001299614841765,10.001299614841765,9.730193864309465,9.762088313420016,257100.0
2002-08-26,9.853217160117486,10.02408219380855,9.657291782434744,10.012690713577005,609600.0
2002-08-27,10.024078798852546,10.081033573527328,9.864604647605375,9.96484533782418,579000.0
2002-08-28,9.90789125431456,10.099259858081968,9.84865778915412,10.087869032712028,1527600.0
2002-08-29,10.03751085664524,10.117627250732388,10.003174884948356,10.08329193393969,782700.0
2002-08-30,10.071848711212306,10.094738926686622,10.016911408188774,10.085583364420344,304800.0
2002-09-03,9.95739581781491,10.00546579495222,9.838364992819848,9.865833644741784,682800.0
2002-09-04,9.842942398759966,10.060402715244058,9.842942398759966,10.019200066384164,1146600.0
2002-09-05,10.058112648819977,10.24352651172536,9.957394274054572,10.1290734856762,985800.0
2002-09-06,10.16799076882585,10.254974516897445,10.071850147373668,10.071850147373668,766200.0
2002-09-09,10.071851170527168,10.129077378090596,9.9688438659321,10.03751518402732,618600.0
2002-09-10,10.003176878078277,10.206902548904814,10.003176878078277,10.133653465543023,342300.0
2002-09-11,9.959684682256697,10.218348311687134,9.959684682256697,10.133653465543023,332700.0
2002-09-12,10.18630664071283,10.197752409581886,10.0718541912596,10.110767971681325,1129500.0
2002-09-13,10.131357903061884,10.362552743336634,10.131357903061884,10.316771029205611,1006200.0
2002-09-16,10.147389911928038,10.550263569579132,10.147389911928038,10.550263569579132,673500.0
2002-09-17,10.305334163850532,10.48388075363079,10.19545954087942,10.23666219704138,2268300.0
2002-09-18,10.17027744758892,10.323643582528216,10.17027744758892,10.21605853001205,488400.0
2002-09-19,10.213771206302392,10.243529407528309,10.071850147373668,10.071850147373668,617400.0
2002-09-20,10.08329339037318,10.243527511500112,10.08329339037318,10.186300665438049,1131900.0
2002-09-23,10.197746264307844,10.316776425656084,10.097027226420682,10.140520074066364,755700.0
2002-09-24,10.131364680170982,10.341958348390602,10.11076335346406,10.241239295813722,1003800.0
2002-09-25,10.140520700078314,10.24352797985286,10.094738959173725,10.232082217174558,786600.0
2002-09-26,10.254970638445435,10.254970638445435,10.117626758341952,10.220634668419564,399000.0
2002-09-27,10.08329371885307,10.289308275694063,10.08329371885307,10.243527845199893,399000.0
2002-09-30,10.115340494780437,10.662425302506142,10.115340494780437,10.506769606863966,1190400.0
2002-10-01,10.426651835924554,10.55254998025982,10.394605404676172,10.454120486239288,941700.0
2002-10-02,10.303045031311369,10.45183408039807,10.303045031311369,10.374005891886084,391500.0
2002-10-03,10.369424367426353,10.495321841348115,10.30990863829065,10.364845932152436,570300.0
2002-10-04,10.506770743606811,10.506770743606811,10.177146226974145,10.287020847550234,1298400.0
2002-10-07,10.287018044424304,10.458697256019402,10.174854563542585,10.188589214824216,749100.0
2002-10-08,10.18859041762568,10.24810550046082,10.08329359504987,10.195457744077212,1036200.0
2002-10-09,10.117631612654334,10.15883492743504,9.918483676840594,10.03751518402732,1330200.0
2002-10-10,10.014621862717894,10.11762914216094,9.929927017616023,10.085583364420344,1163100.0
2002-10-11,10.087870185170155,10.25268272602866,9.93908184074304,10.188589214824216,727800.0
2002-10-15,10.18629732044018,10.30761764413274,10.106180941089784,10.167985547794888,1380900.0
2002-10-16,10.133655815245994,10.140523143526858,9.96197653765124,10.03751518402732,1124100.0
2002-10-17,10.26183972632379,10.26183972632379,10.026067625359362,10.085583364420344,564600.0
2002-10-18,10.04895643137923,10.188589214824216,10.019198893474648,10.188589214824216,681000.0
2002-10-21,10.149673414199183,10.232079345875148,10.003173980108588,10.200032922119894,562800.0
2002-10-22,10.028355621214155,10.186300189589204,9.84294174887379,9.932215022048307,1121100.0
2002-10-23,9.845234305949443,10.179435977644363,9.845234305949443,10.179435977644363,1715700.0
2002-10-24,9.996310313287903,10.129075137864096,9.86812261504586,9.888723940427624,739500.0
2002-10-25,9.820055490799144,9.900172579889825,9.80860972456868,9.831500602125091,712800.0
2002-10-28,10.000885659904547,10.000885659904547,9.730777622676712,9.753667834604263,882600.0
2002-10-29,9.728492256785357,9.783429571198557,9.511031890173657,9.607171862944536,713700.0
2002-10-30,9.627771301536145,9.751379898832676,9.58198956339162,9.60488043246388,877500.0
2002-10-31,9.614036064550987,9.728489093144674,9.600301412961883,9.600301412961883,912600.0
2002-11-01,9.648372038619518,9.694153119076145,9.545364116413932,9.600301412961883,732000.0
2002-11-04,9.588859402734114,9.68042224811646,9.563680291531025,9.66668759209255,414600.0
2002-11-05,9.625486434179937,9.69644665168273,9.533923574525444,9.646087766522538,680700.0
2002-11-06,9.6117454076834,9.71704154592884,9.609455862903191,9.675838908542746,534600.0
2002-11-07,9.675841350125133,9.728489759985104,9.614036723546224,9.687286457297736,547200.0
2002-11-08,9.689575032138952,9.842941820911738,9.648372385697934,9.80631695522894,362100.0
2002-11-11,9.689580318794222,9.831502078200003,9.689580318794222,9.78572097111824,434700.0
2002-11-12,9.874986844877771,10.02377582183934,9.751377621544057,9.968838534780826,1091100.0
2002-11-13,9.968844120202116,10.044382768504924,9.86583615807521,9.927640804370457,880200.0
2002-11-14,9.86583218159102,9.943659689708817,9.86583218159102,9.943659689708817,411000.0
2002-11-15,9.861255994352792,10.129075863109046,9.85438932200343,10.058115009597334,910200.0
2002-11-18,10.046667072104128,10.220635165823046,9.994018669489463,10.08329193393969,594000.0
2002-11-19,10.026068078950162,10.129075363053376,10.026068078950162,10.103895600969016,562800.0
2002-11-20,10.103893776040076,10.20232326102507,10.103893776040076,10.15425329111304,818100.0
2002-11-21,10.163412332135554,10.232083643254768,10.030646836778615,10.071850147373668,596700.0
2002-11-22,10.069556239483983,10.069556239483983,9.93908034644604,9.968838534780826,889200.0
2002-11-25,10.044382116968334,10.048959899039083,9.957397708579634,9.957397708579634,421200.0
2002-11-26,9.957391476377364,10.046664719926474,9.952813042267753,9.971126123802168,1119300.0
2002-11-27,9.989444181087968,10.129076349123746,9.98715463529062,10.071850147373668,493500.0
2002-11-28,10.019200330999343,10.232082217174558,10.019200330999343,10.232082217174558,188100.0
2002-11-29,10.163080679682448,10.255074988831586,10.00669035412892,10.00669035412892,396900.0
2002-12-02,10.135489612545047,10.135489612545047,10.00669748792014,10.10559160525604,647400.0
2002-12-03,10.119388363594512,10.195283537798105,10.096389447111168,10.179184362059315,1589100.0
2002-12-04,10.174586762987929,10.314878006824529,10.165386668380153,10.22748303001116,835200.0
2002-12-05,10.280379527096066,10.280379527096066,10.050393621365416,10.142387983657674,461100.0
2002-12-06,10.15389241410165,10.303383156664555,10.15389241410165,10.218288497143693,341400.0
2002-12-09,10.26657734054893,10.340172806288132,10.01819264367913,10.01819264367913,510300.0
2002-12-10,10.11939162401537,10.31027946815237,10.020496843469504,10.3056807361668,392400.0
2002-12-11,10.181485797695188,10.38387338910407,10.181485797695188,10.319477337292152,626100.0
2002-12-12,10.379270147269905,10.379270147269905,10.25967751643108,10.347072460272518,332100.0
2002-12-13,10.236681985658626,10.314876859164052,10.121688711803223,10.206783326498988,1128600.0
2002-12-16,10.190688354748282,10.395375703340706,10.190688354748282,10.317180144622526,362700.0
2002-12-17,10.31717558352929,10.45286741020228,10.275778456270515,10.434468540754942,1180500.0
2002-12-18,10.36317658297643,10.464370395869889,10.36317658297643,10.406873417774577,377400.0
2002-12-19,10.411473294789952,10.425272121869464,10.349376927942984,10.372375192407397,586200.0
2002-12-20,10.248180310997592,10.347074400309255,10.158485656552234,10.28037800403192,968400.0
2002-12-23,10.197584317151492,10.349375339705938,10.197584317151492,10.319477337292152,260700.0
2002-12-24,10.353972678693347,10.443667320471368,10.303375465076632,10.34017319934501,84300.0
2002-12-27,10.248178664924913,10.370070992826134,10.248178664924913,10.344772386508405,104400.0
2002-12-30,10.296480097544409,10.462069972065697,10.296480097544409,10.376975339935615,312900.0
2002-12-31,10.386176264550084,10.464371823268262,10.317180144622526,10.317180144622526,264000.0
2003-01-02,10.429870415102176,10.464368463991374,10.390772977292048,10.42067097926476,411000.0
2003-01-03,10.429869911018764,10.466667652589964,10.418370781276645,10.452868170503002,147000.0
2003-01-06,10.46436677827011,10.551761075649292,10.44136786338372,10.510363292051982,758700.0
2003-01-07,10.487365982564068,10.498865770043846,10.349374454766284,10.349374454766284,1156800.0
2003-01-08,10.291878878586148,10.42527036924444,10.213683344962394,10.245881699394396,831600.0
2003-01-09,10.22747775316363,10.393067526746863,10.22747775316363,10.30107386608478,546900.0
2003-01-10,10.28037909029154,10.349375188076944,10.204483909124043,10.245881699394396,384000.0
2003-01-13,10.248186086091374,10.280383797269872,9.99980054673453,10.15849138110094,803700.0
2003-01-14,10.142389458398718,10.211385569147994,10.068793957863848,10.096392270564426,961500.0
2003-01-15,10.096392167782833,10.17688741017232,10.052694675286178,10.10559160525604,495600.0
2003-01-16,10.084893202728573,10.3424774562512,10.084893202728573,10.275781697963012,509700.0
2003-01-17,10.275780565721732,10.275780565721732,10.188386246903974,10.22748303001116,201600.0
2003-01-20,10.199882784452868,10.34937409452696,10.199882784452868,10.28037800403192,146100.0
2003-01-21,10.324072512746842,10.36087089961651,10.163082119923814,10.2113796325679,1290300.0
2003-01-22,10.266577255786013,10.429867358545549,10.234378910793264,10.347072460272518,822300.0
2003-01-23,10.34707501562234,10.429869934342692,10.234381438311884,10.399971275752586,522600.0
2003-01-24,10.34937099421512,10.425266144627727,10.257376673110356,10.418367064041334,970500.0
2003-01-27,10.40686740271418,10.40686740271418,10.199879848798188,10.2113796325679,507300.0
2003-01-28,10.211382712802854,10.25737988777074,10.165384879839475,10.165384879839475,719400.0
2003-01-29,10.176885877582826,10.268880238461,10.015896075043806,10.257381107850122,775800.0
2003-01-30,10.282680782685606,10.399973776913582,10.248183385085586,10.275781697963012,565200.0
2003-01-31,10.30337919953362,10.485068242835728,10.2343830937751,10.485068242835728,903000.0
2003-02-03,10.464365658229072,10.531061385668629,10.416068797531144,10.464365658229072,1084500.0
2003-02-04,10.462068288898305,10.471268382887244,10.28727900502421,10.441369722412103,1219500.0
2003-02-05,10.46206783213036,10.46206783213036,10.360874698616854,10.395372088589196,652500.0
2003-02-06,10.37467510348693,10.475868910411858,10.360876276994984,10.462069425924277,912000.0
2003-02-07,10.475865316254705,10.57935878242152,10.441367274867297,10.57935878242152,1336500.0
2003-02-10,10.567863172804463,10.567863172804463,10.436771361484622,10.498867725055566,544500.0
2003-02-11,10.498864328321382,10.606957183422846,10.46436628661039,10.5701594477299,902700.0
2003-02-12,10.602358839116407,10.623057402982326,10.55866135918076,10.61385796815353,898200.0
2003-02-13,10.625356118375269,10.671353946277373,10.59085873444182,10.652954420319276,1083300.0
2003-02-14,10.67365632214973,10.733452987050711,10.652957096994244,10.685155453016831,720600.0
2003-02-17,10.590860945837502,10.636858125348503,10.579361157463085,10.625358336974086,609000.0
2003-02-18,10.613857353575408,10.843843868973773,10.60235822520412,10.72195087105364,999900.0
2003-02-19,10.648358183633258,10.7472522926985,10.613860131494931,10.705855156529005,804300.0
2003-02-20,10.694353834743117,10.855343624994148,10.671355575276763,10.855343624994148,1248300.0
2003-02-21,10.878343426874585,10.91744020558294,10.763350153162778,10.797847543080335,1726500.0
2003-02-24,10.774851404730338,10.885244653392522,10.735753960328063,10.77945079442676,1130400.0
2003-02-25,10.797848401828032,10.86684450314145,10.74035208939724,10.80704783813678,982800.0
2003-02-26,10.807046676756809,10.86684333533542,10.77254862980743,10.839245029375029,341100.0
2003-02-27,10.903639956080708,10.993334605733216,10.87374195886169,10.993334605733216,1593000.0
2003-02-28,10.94944593307356,11.014126141943452,10.88014537883486,10.94944593307356,926700.0
2003-03-03,10.891693083609317,10.97254282802848,10.810842678291255,10.82239254736558,679500.0
2003-03-04,10.949441088976425,10.949441088976425,10.760020230637403,10.796980333640256,792900.0
2003-03-05,10.77619559296436,10.84549548877722,10.695345163766785,10.787745465449987,640200.0
2003-03-06,10.780814706940468,10.833944378664668,10.753094619602138,10.773884519881133,524100.0
2003-03-07,10.76464683945046,10.889387597797478,10.695346932179271,10.889387597797478,886200.0
2003-03-10,10.799293372282651,10.799293372282651,10.68610318854802,10.71844361870018,499500.0
2003-03-11,10.799293362903654,10.91479404933383,10.77388378026213,10.91479404933383,417600.0
2003-03-12,10.799295665855055,10.903245843180324,10.799295665855055,10.857046351834969,661500.0
2003-03-13,10.720754966177914,10.88014531472911,10.720754966177914,10.82008479068284,692700.0
2003-03-14,10.764645377587282,10.824705905905208,10.672245073174402,10.679175261230144,1802100.0
2003-03-17,10.674554924345443,10.88938612795654,10.674554924345443,10.857046351834969,990900.0
2003-03-18,10.787745255287035,10.787745255287035,10.66762486543901,10.764644849866722,1340700.0
2003-03-19,10.746167870552656,10.79467787368973,10.61218641420434,10.653766888964132,845100.0
2003-03-20,10.626038788154794,10.773879850788116,10.626038788154794,10.741539432459309,588300.0
2003-03-21,10.766952556995784,10.7992923231071,10.66762209519156,10.697652680529307,1840800.0
2003-03-24,10.688414176930536,10.84549467804983,10.605253911632088,10.637594345253229,713700.0
2003-03-25,10.68610253708134,10.729992174042208,10.62604202513126,10.68379269532528,832200.0
2003-03-26,10.741546400813125,10.764646148120269,10.672245837093374,10.686106214196988,670800.0
2003-03-27,10.69534537123918,10.84549569916229,10.68610534089162,10.810846081033258,760200.0
2003-03-28,10.787740779778629,10.926341833000944,10.7669508861548,10.882450882641663,1222500.0
2003-03-31,10.891692310803338,10.937891783822613,10.857042045140034,10.937891783822613,412200.0
2003-04-01,10.937892559906611,10.949443089879832,10.760022196925997,10.82239254736558,1143900.0
2003-04-02,10.857045417577414,10.882455003451025,10.729994183714112,10.77850483507075,895800.0
2003-04-03,10.718440151511476,10.718440151511476,10.596009317995174,10.626039235637448,841800.0
2003-04-04,10.591394042370768,10.626044319790006,10.418143316173651,10.522094148431364,816900.0
2003-04-07,10.445864273194474,10.50592480310093,10.445864273194474,10.471274522804862,865500.0
2003-04-08,10.457414386649749,10.5521251930432,10.422764107747248,10.489754823198512,323100.0
2003-04-09,10.55674481336617,10.55674481336617,10.348844450001826,10.395044604182695,368400.0
2003-04-10,10.337289585310314,10.482820165935248,10.304949162549743,10.450479743174672,560400.0
2003-04-11,10.399664780665216,10.49899461486189,10.399664780665216,10.471274522804862,300300.0
2003-04-14,10.40659639340083,10.50823608395699,10.328055130472848,10.50823608395699,688500.0
2003-04-15,10.39503999371186,10.577530687011707,10.39503999371186,10.46665036615593,527100.0
2003-04-16,10.395041752498742,10.452791764157418,10.311881497786628,10.390421407898591,647400.0
2003-04-17,10.360393159039525,10.570604002164144,10.360393159039525,10.445863269444368,269400.0
2003-04-21,10.510545166087503,10.510545166087503,10.408904828378793,10.427384889780376,653100.0
2003-04-22,10.429697243094504,10.429697243094504,10.164046131268632,10.164046131268632,1946700.0
2003-04-23,10.237964654569067,10.261065725796003,10.117844900102092,10.117844900102092,2012700.0
2003-04-24,10.140943399223922,10.184833710805778,10.083193371873614,10.14787358755772,1832700.0
2003-04-25,10.152489593609651,10.194070047646,10.110909800472204,10.145560068686008,758700.0
2003-04-28,10.184835164547268,10.184835164547268,10.106294560985011,10.110914907500076,623400.0
2003-04-29,10.048540029417651,10.106290039172132,10.030059973424304,10.080880457855478,1295100.0
2003-04-30,10.103981306689317,10.11784168065549,9.979240584589766,10.048541132622626,1954200.0
2003-05-01,10.106293308402842,10.106293308402842,9.990793251531384,10.036992745560651,661500.0
2003-05-02,10.036993794404674,10.117844900102092,10.036993794404674,10.117844900102092,810900.0
2003-05-05,10.11784353130802,10.17559355796578,10.085503093404236,10.17559355796578,977400.0
2003-05-06,10.175590432203308,10.25644084122782,10.152490032096766,10.157110376477643,752100.0
2003-05-07,10.164043684814052,10.187143431117503,10.129393404459744,10.17559355796578,1589100.0
2003-05-08,10.164044603088538,10.18021416260215,10.12939431960374,10.150184225334945,615000.0
2003-05-09,10.143250733821604,10.348841189937126,10.143250733821604,10.25644091068308,687000.0
2003-05-12,10.24489581086537,10.390426493060245,10.242585967884317,10.291096635882129,596700.0
2003-05-13,10.27954728845532,10.360397750239596,10.194077140174466,10.27954728845532,1218900.0
2003-05-14,10.2934042150652,10.2934042150652,10.219483968734298,10.265683461791976,749400.0
2003-05-15,10.267994822666411,10.3141949804815,10.244894413309275,10.24951475954038,487800.0
2003-05-16,10.249511995250788,10.32343222781867,10.212551878966844,10.221791908037831,549900.0
2003-05-20,10.221794758048707,10.267994916285026,10.140944315910351,10.226415104321935,1671600.0
2003-05-21,10.233343446877742,10.3003328381095,10.196382666058332,10.247203161398325,1260900.0
2003-05-22,10.237965467616966,10.395046684161958,10.235656285569789,10.362706239314672,681900.0
2003-05-23,10.265685729692889,10.452796890229038,10.265685729692889,10.36039656190228,1990800.0
2003-05-26,10.339605467673362,10.38580562653925,10.339605467673362,10.371945909329082,254400.0
2003-05-27,10.371942756638424,10.475892917264826,10.339602324813008,10.475892917264826,818100.0
2003-05-28,10.487442307106498,10.669933036008803,10.487442307106498,10.55674219071178,1846800.0
2003-05-29,10.556743050911027,10.626043601062127,10.556743050911027,10.614493729669958,560100.0
2003-05-30,10.568291633387338,10.697652680529307,10.568291633387338,10.697652680529307,705300.0
2003-06-02,10.709257622046083,10.874051147481737,10.676762824781104,10.676762824781104,888600.0
2003-06-03,10.69997383425022,10.734789499856085,10.676763169161775,10.68836883373279,1288200.0
2003-06-04,10.68836848897778,10.75799915388998,10.637305425862406,10.676762824781104,1188600.0
2003-06-05,10.658199502120343,10.66980384286888,10.572320740042818,10.61874142330614,1104900.0
2003-06-06,10.641947679020538,10.67676334520045,10.597848543516497,10.641947679020538,1086900.0
2003-06-09,10.574640597301912,10.634986479905145,10.560714062501855,10.593208203612436,1198800.0
2003-06-10,10.56535131522075,10.757997204524267,10.560709581626025,10.757997204524267,998400.0
2003-06-11,10.65355329976481,10.90654576724941,10.65355329976481,10.901904032606522,995400.0
2003-06-12,10.899586206653217,10.908871007202643,10.862450324724598,10.862450324724598,793800.0
2003-06-13,10.885655838609644,10.885655838609644,10.56071119545204,10.597847726098625,637800.0
2003-06-16,10.59785159622745,10.81834999347664,10.595530728227889,10.804424121425486,592500.0
2003-06-17,10.8160254143031,10.857804346794062,10.7231840799383,10.751036480247745,546600.0
2003-06-18,10.816023774492376,10.82762943756865,10.6767617940586,10.74639311630224,366000.0
2003-06-19,10.790497343496927,10.83923889066431,10.641950505939691,10.723186860587845,900000.0
2003-06-20,10.723187316458652,10.734792984797332,10.51429458311572,10.57232026859389,2639700.0
2003-06-23,10.583921495529127,10.734789153603767,10.52125343227065,10.676762824781104,925800.0
2003-06-24,10.676763169161775,10.75799950089094,10.648910769487795,10.68836883373279,678600.0
2003-06-25,10.699975798727818,10.804422814721528,10.688370796079756,10.7881747485283,986700.0
2003-06-26,10.816022858779023,10.827628520872734,10.711576548309774,10.757997204524267,634800.0
2003-06-27,10.83924123020623,10.850846236502566,10.76496812742339,10.850846236502566,434100.0
2003-06-30,10.855479983520878,10.966889548880006,10.850837586270885,10.93207389369193,999600.0
2003-07-02,10.85316405856173,10.904226467240925,10.58856588833084,10.6071334936248,1038300.0
2003-07-03,10.688368432502813,10.850840425808528,10.688368432502813,10.83923542572674,538800.0
2003-07-04,10.850843215274082,10.908869558707188,10.792817535894711,10.908869558707188,359700.0
2003-07-07,10.841558409528458,10.90886888406168,10.806743402486168,10.806743402486168,924900.0
2003-07-08,10.86940840830902,10.86940840830902,10.641946826744286,10.674441622990768,953100.0
2003-07-09,10.641948225621508,10.755679363380532,10.637306490721029,10.713901093061668,395700.0
2003-07-10,10.748717815693292,10.748717815693292,10.621060132599794,10.64427080154053,447300.0
2003-07-11,10.632669255731477,10.690694950866668,10.607137046758666,10.621063585461307,1383000.0
2003-07-14,10.746397773059948,10.83923913358026,10.690692956747762,10.804424121425486,382500.0
2003-07-15,10.83227402897039,10.929757102986027,10.771926826536337,10.906546436187195,662400.0
2003-07-16,10.966894559852523,10.966894559852523,10.806743402486168,10.806743402486168,510900.0
2003-07-17,10.908870319383324,10.941364463042246,10.79746068846054,10.941364463042246,380100.0
2003-07-18,10.897260468632878,11.02491745441195,10.87869220393969,11.020275720265415,506100.0
2003-07-21,11.024923815589895,11.129370198739352,10.992429665655044,11.10616018650788,472800.0
2003-07-22,11.048126843212064,11.117758159808265,11.020274449384274,11.101510100008577,369300.0
2003-07-23,11.03884644339378,11.094551249879238,10.890300292765888,11.082946247874853,523800.0
2003-07-24,11.048127378682883,11.140968695941938,10.964570193149736,10.990101057355863,699000.0
2003-07-25,11.0574152374766,11.198997463952214,10.992426293489764,11.140972451173958,608100.0
2003-07-28,11.115435557619255,11.164177076106714,11.06205230596794,11.159535342942856,550800.0
2003-07-29,11.16418032813543,11.192033391445486,11.0713389972805,11.085265528935532,961200.0
2003-07-30,11.085268940066838,11.14097375572114,11.015637588472067,11.050453264269452,1229100.0
2003-07-31,11.078302496533713,11.082944895201068,10.869409165681846,11.059734229971484,1299600.0
2003-08-01,11.06205681725456,11.071340287368232,10.978499609748626,10.999388745611697,638100.0
2003-08-05,11.022598936173514,11.071340475366226,10.962251731034334,11.045808939959125,662700.0
2003-08-06,10.93207808752971,11.147934701261438,10.908868084535944,11.036525093162602,1016100.0
2003-08-07,11.02491833185304,11.140970327448487,11.022597464595062,11.085265528935532,597900.0
2003-08-08,11.029561681373748,11.122403020233309,11.029561681373748,11.080624085719686,915300.0
2003-08-11,11.106157862573816,11.26862990635903,11.071342187457782,11.26862990635903,1066200.0
2003-08-12,11.268631048024822,11.3405839375272,11.222211028572156,11.324335868232628,820800.0
2003-08-13,11.326656988475303,11.442708360993628,11.240778893125292,11.3127317800106,908400.0
2003-08-14,11.261667247899938,11.50769785495176,11.261667247899938,11.465919573794888,1058400.0
2003-08-15,11.410215690842795,11.5912566948287,11.410215690842795,11.558761883219391,73200.0
2003-08-18,11.59357032485752,11.66784337892912,11.456629215399644,11.512334005953338,799800.0
2003-08-19,11.45430901252676,11.568038796507038,11.45430901252676,11.512334005953338,791400.0
2003-08-20,11.521623407330274,11.709627648640478,11.521623407330274,11.642316504388058,1213500.0
2003-08-21,11.65159926093627,11.825676936491876,11.65159926093627,11.793182136017183,1149600.0
2003-08-22,11.79782492185023,11.953335671681346,11.674810303495793,11.72355184449605,683100.0
2003-08-25,11.83264238475145,11.83264238475145,11.67945315202674,11.684096215884464,608700.0
2003-08-26,11.723550174247832,11.723550174247832,11.407889640464573,11.523940975269854,1526100.0
2003-08-27,11.431104490717006,11.663207231815734,11.431104490717006,11.63999722332738,987600.0
2003-08-28,11.756560503083918,11.756560503083918,11.56306566606989,11.598034082148745,517500.0
2003-08-29,11.598033134429384,11.642328592178352,11.565396482339812,11.63067112047841,1061400.0
2003-09-02,11.609684541517996,11.98968003598725,11.609684541517996,11.947716361290944,1032300.0
2003-09-03,12.075936477376166,12.075936477376166,11.922073672032658,12.047962028204056,880200.0
2003-09-04,12.052627955314426,12.16686021529291,11.954714017921797,12.16686021529291,1287600.0
2003-09-05,12.15520549741597,12.309069719306468,12.064286821356612,12.19250567230588,1420800.0
2003-09-08,12.16918574666872,12.385992710181725,12.16918574666872,12.376668339300489,1186800.0
2003-09-09,12.323054242732889,12.469923140895402,12.194834092947412,12.23213425761971,1427400.0
2003-09-10,12.122561814196953,12.353358038575676,12.122561814196953,12.309063934963897,835800.0
2003-09-11,12.309065450027584,12.309065450027584,12.206489337678107,12.229802939367818,492900.0
2003-09-12,12.15986822935522,12.23913076235435,12.0433041899313,12.06428603717786,610200.0
2003-09-15,12.057288681069355,12.110908497561644,11.971032223361515,12.09925102974579,939600.0
2003-09-16,12.078271555523177,12.274096755402793,12.029315255553271,12.110909533489489,1336500.0
2003-09-17,12.110912008442735,12.12256681171922,11.912753673554464,11.924409810790351,855300.0
2003-09-18,11.889434796482467,11.889434796482467,11.656309513308193,11.730908483398686,1179300.0
2003-09-19,11.749563037089288,11.754226558338592,11.525762039652797,11.525762039652797,2159100.0
2003-09-22,11.532757347662493,11.691283739855116,11.50711331360371,11.633001722997957,1641900.0
2003-09-23,11.586371947398874,11.679622331908009,11.539746088164945,11.614346395772252,1273500.0
2003-09-24,11.714592504046088,11.992013273795225,11.714592504046088,11.88943716828558,1239300.0
2003-09-25,11.889438680926991,11.978026904418028,11.77520642779597,11.80318221793381,794400.0
2003-09-26,11.96870068704422,11.96870068704422,11.679625093690008,11.749561898140175,744300.0
2003-09-29,11.805513109849976,11.84281327553142,11.691282186175023,11.756556809137974,726300.0
2003-09-30,11.814841121722631,11.842815584458169,11.51410797704908,11.842815584458169,1205100.0
2003-10-01,11.819498497486506,12.04096901795063,11.702935837955255,11.97569307487946,1530300.0
2003-10-02,11.975693058000592,12.015324975806436,11.929068527837352,11.961705165368077,1025100.0
2003-10-03,11.693610649572772,12.006001152156752,11.693610649572772,11.99201325888484,520200.0
2003-10-06,12.005996797426508,12.075933570501231,11.936058690393336,12.071271385754606,767700.0
2003-10-07,12.087594900322612,12.215815040712933,11.959376093891304,12.164526984556804,941700.0
2003-10-08,12.239131557898014,12.269437783251131,12.115574895320112,12.19250567230588,572100.0
2003-10-09,12.23912633807678,12.23912633807678,12.087593941978213,12.157532073559008,476700.0
2003-10-10,12.192499977281836,12.351026313497258,12.15753157989082,12.227469708631707,441600.0
2003-10-14,12.316062411998388,12.58881974630126,12.285756189737995,12.563175711936465,997200.0
2003-10-15,12.507222254096952,12.56783468310403,12.39065958278511,12.409309663553364,1340700.0
2003-10-16,12.411638100051148,12.411638100051148,12.288080180836108,12.353356113023622,462900.0
2003-10-17,12.33237568432894,12.402313809948254,12.215813030935935,12.306731660469891,453000.0
2003-10-20,12.297405941020424,12.402313796313464,12.239125281367397,12.402313796313464,1278000.0
2003-10-21,12.344035699159011,12.355693168728152,12.26244141593033,12.355693168728152,766200.0
2003-10-22,12.274101954684298,12.320727847809527,12.155207461268612,12.17618931326892,752100.0
2003-10-23,12.11091301037616,12.232137914825811,11.961710973118915,11.966374495566605,984600.0
2003-10-24,12.040969487937751,12.1435442588205,12.015325461727336,12.052625620949955,770100.0
2003-10-27,12.052626076422522,12.234464692994267,12.052626076422522,12.180846212320082,635400.0
2003-10-28,12.269433470834498,12.355691262164385,12.197164907620792,12.2391272561333,951900.0
2003-10-29,12.255447110135044,12.29740946389807,12.148210132069432,12.16686021529291,1038600.0
2003-10-30,12.194834608343603,12.274097128132372,12.045633943348664,12.169190577302702,940500.0
2003-10-31,12.13422077412935,12.274095714472528,12.13422077412935,12.229802939367818,2241900.0
2003-11-03,12.29973770099006,12.43028824615516,12.297405941020424,12.402313796313464,1205400.0
2003-11-04,12.511881601989522,12.511881601989522,12.285750257705551,12.348694432761937,1589700.0
2003-11-05,12.355688857584452,12.355688857584452,12.23912487423826,12.27176284293354,1469100.0
2003-11-06,12.35335992060806,12.35335992060806,12.20415926843089,12.27409607366965,1629600.0
2003-11-07,12.246125507434808,12.311400146512412,12.12489927206285,12.19250567230588,1215300.0
2003-11-10,12.192498997292136,12.21114907452676,12.113236502534695,12.1551988428229,944100.0
2003-11-11,12.274093268866867,12.341700966149512,12.155198859587347,12.27176284293354,643200.0
2003-11-12,12.262440620548922,12.262440620548922,12.085265503227324,12.110909533489489,1056300.0
2003-11-13,12.141215714522042,12.190172014345256,12.122564298060784,12.141215714522042,1455300.0
2003-11-14,12.141214325454364,12.22747078041331,12.07127619058315,12.092258031232204,946500.0
2003-11-17,12.19250143455954,12.19250143455954,12.075938762032106,12.09925102974579,1045500.0
2003-11-18,12.143545214612509,12.143545214612509,12.038638675286784,12.045632622436369,747900.0
2003-11-19,12.101580425680242,12.26010674987007,12.101580425680242,12.14587452605742,1640700.0
2003-11-20,12.17851249485514,12.227468781072346,12.09225605400018,12.14587452605742,4161000.0
2003-11-21,12.103914756350434,12.18084684186507,11.91741394355045,11.91741394355045,1388400.0
2003-11-24,11.97102799512368,12.05262223726102,11.957040105852473,12.05029047772964,917700.0
2003-11-25,12.052621776355128,12.075934034943296,11.96636535241211,11.994339795926214,816900.0
2003-11-26,12.227468839609692,12.227468839609692,11.94538591857672,11.982686073393044,1051500.0
2003-11-27,12.094592320127427,12.096924081152771,11.982691802180112,12.054961720412376,356100.0
2003-11-28,12.122560975826346,12.143542813125768,12.043298480404244,12.078268209236612,798600.0
2003-12-01,12.125092173984823,12.298342071443258,12.057198844750774,12.28663623263412,777900.0
2003-12-02,12.286639694736795,12.286639694736795,12.150848979063746,12.18596784503426,1163400.0
2003-12-03,12.232789831444617,12.42476801066184,12.232789831444617,12.396672924136292,812100.0
2003-12-04,12.39666827172428,12.4551987869213,12.2444897360002,12.37559830438504,1488300.0
2003-12-05,12.406038830886502,12.443498054458052,12.342826223653567,12.441156350617014,967200.0
2003-12-08,12.4669079600906,12.672933660414245,12.44115458009423,12.637816145681368,870900.0
2003-12-09,12.598019814953616,12.867258211631228,12.576949834294409,12.782975609698791,1546200.0
2003-12-10,12.79935761522947,12.79935761522947,12.483294654705402,12.586308164697597,1329000.0
2003-12-11,12.586314781958077,12.679962867710511,12.586314781958077,12.665915319935673,840000.0
2003-12-12,12.583969409648054,12.785311709161212,12.583969409648054,12.785311709161212,429300.0
2003-12-15,12.701031480651466,12.806386737958372,12.539488717597573,12.73615034630302,910500.0
2003-12-16,12.7361487911819,12.993681302707566,12.7361487911819,12.98431716610904,1340100.0
2003-12-17,13.063913423180605,13.110738109837628,12.921100339294476,13.110738109837628,898200.0
2003-12-18,13.11308280637687,13.47362752021802,13.11308280637687,13.44553377065846,1212600.0
2003-12-19,13.520448228660882,13.623461739128714,13.35422212579636,13.623461739128714,3630000.0
2003-12-22,13.555568465648369,13.614099002877603,13.47362624938642,13.597711095484197,432300.0
2003-12-23,13.597714355100804,13.597714355100804,13.403393085675129,13.436170247966674,668700.0
2003-12-24,13.43617263732385,13.461927370520115,13.227805123845862,13.272289476018306,217800.0
2003-12-29,13.426804732078322,13.630490118600187,13.27696782229104,13.630490118600187,352200.0
2003-12-30,13.62580357188112,13.62580357188112,13.3940244879857,13.408072029954472,550500.0
2003-12-31,13.36826886377051,13.520447417045755,13.36826886377051,13.468940664903718,324000.0
2004-01-02,13.548546033656525,13.789689274917857,13.466602477747116,13.597711095484197,304200.0
2004-01-05,13.658580570990043,14.03785616203466,13.578978727152636,13.998055240115956,734400.0
2004-01-06,14.075316551001384,14.152575358098852,13.99103263276627,14.15257535809885,1207800.0
2004-01-07,14.070632277834951,14.11745697167285,13.878654114288484,14.040196829681628,1254600.0
2004-01-08,13.88333579183831,13.98166724424186,13.754568892136268,13.892701266201785,1908300.0
2004-01-09,13.890363669274384,13.991035515296147,13.684337908488562,13.79671559618992,1036500.0
2004-01-12,13.710093572001698,14.140874779702536,13.705410162834218,14.140874779702536,881700.0
2004-01-13,14.140860310942752,14.211096640462722,14.01443518573612,14.082329813068354,540600.0
2004-01-14,14.117459594894008,14.358602861007272,14.082340733078173,14.29773195338996,945000.0
2004-01-15,14.283682551188544,14.398401918789292,14.02380970578368,14.04722138418468,913200.0
2004-01-16,14.089357137225145,14.089357137225145,13.815436856549876,13.927814476295982,752700.0
2004-01-19,13.918460052019991,14.105754875913602,13.918460052019991,14.105754875913602,197100.0
2004-01-20,14.04722388985689,14.632523992169151,14.04722388985689,14.5318534891583,758700.0
2004-01-21,14.513124776201373,14.74958600006446,14.470982137369097,14.726174316033918,2289300.0
2004-01-22,14.7495887877825,14.815141783387295,14.468644507373384,14.538880912387665,831600.0
2004-01-23,14.573992682504729,14.691053757791837,14.440543699708211,14.60911020130238,631200.0
2004-01-26,14.6325258581496,14.6325258581496,14.407770461594083,14.449913103184118,535500.0
2004-01-27,14.44991668897398,14.538882723766353,14.206431615617293,14.269644254040914,1198800.0
2004-01-28,14.234518622412498,14.398403063544052,14.117458881453189,14.187695261887786,1810500.0
2004-01-29,14.222811711565,14.222811711565,13.506403096430049,13.625804532285873,2520300.0
2004-01-30,13.581321539347629,13.660923389683132,13.527474410868404,13.625804532285873,1378200.0
2004-02-02,13.578982275384996,14.098730741068623,13.578982275384996,13.98167098788954,1056300.0
2004-02-03,14.061270063054051,14.211106960361192,13.98166954627152,14.016787066710052,1210800.0
2004-02-04,13.859927277406408,14.016787956690456,13.75457203010632,13.911434049037986,912300.0
2004-02-05,13.965281969729622,13.976987811276768,13.824809191868471,13.918458603541035,934800.0
2004-02-06,13.871626176418967,13.941862526254276,13.871626176418967,13.906743681513149,848400.0
2004-02-09,13.89504249471048,14.028491470074789,13.871630816815918,14.028491470074789,1498800.0
2004-02-10,14.030831679444407,14.370304991703936,14.030831679444407,14.370304991703936,1016100.0
2004-02-11,14.304756507893009,14.370309487454136,14.19940259598028,14.304756507893009,1890300.0
2004-02-12,14.304753067969717,14.428836564153563,14.24154046809354,14.281340051226705,1189500.0
2004-02-13,14.295386367329554,14.374988206063694,14.164280450978907,14.18300871933137,803700.0
2004-02-16,14.164281665748373,14.2813400512267,14.164281665748373,14.281340051226705,362100.0
2004-02-17,14.288367258266971,14.398404578442957,14.283685189651392,14.304756507893009,342000.0
2004-02-18,14.335187957368664,14.39840055478095,14.286022901525174,14.311776281185534,779700.0
2004-02-19,14.31178304382139,14.33987814023454,14.13619271018299,14.140874779702536,887100.0
2004-02-20,14.22047383834213,14.22983797552332,14.037859766832236,14.061271449432882,473100.0
2004-02-23,13.948895893439827,14.13619206211454,13.948895893439827,14.13619206211454,444900.0
2004-02-24,14.047222501018588,14.250907870314172,14.023810820756232,14.187695261887786,842400.0
2004-02-25,14.173645716406504,14.25792828930843,14.108091413351811,14.129162726400969,976500.0
2004-02-26,14.13385051340553,14.358605918292186,14.131510148551222,14.290711223855329,780900.0
2004-02-27,14.276657506881174,14.433516795181882,14.276657506881174,14.293045410833544,934500.0
2004-03-01,14.600848947074754,15.977756579513205,14.438722042967552,15.496073522001872,933000.0
2004-03-02,14.979153811462549,15.143630973756055,14.72068989135741,14.82642482583391,1743300.0
2004-03-03,14.744182255403606,14.885161668874778,14.640796186964888,14.65019418709996,296400.0
2004-03-04,14.744182218779592,14.744182218779592,14.41757684179225,14.445773531111737,498900.0
2004-03-05,14.109770562802025,14.56795736607324,14.062777871897602,14.56795736607324,1584900.0
2004-03-08,14.332991926789177,14.56796081490679,14.332991926789177,14.412881671427362,435300.0
2004-03-09,14.473969190083665,14.55620774306088,14.32124160126213,14.34473794654357,479100.0
2004-03-10,14.26250448160911,14.33064471392911,13.769072987717792,13.820766041371815,883200.0
2004-03-11,13.83486508804554,13.933550853996232,13.639842384933198,13.846613265468935,1355700.0
2004-03-12,13.968796147088604,14.189664024608062,13.804317636555462,14.135622141819985,570600.0
2004-03-15,14.135623243727464,14.135623243727464,13.865411119738011,14.02283912299236,646200.0
2004-03-16,14.022835768513024,14.156766039539782,13.867756631230003,14.008737420670483,688200.0
2004-03-17,14.14266848483638,14.210808704095594,13.940596655279297,14.098024614737092,1184400.0
2004-03-18,14.06277742400964,14.090972768755854,13.73617339245412,13.806662426565731,1125300.0
2004-03-19,13.757322078906965,13.921799210874935,13.675083512922978,13.675083512922978,2617800.0
2004-03-22,13.691529513658937,13.71502720513294,13.510606566305782,13.663334166179313,987300.0
2004-03-23,13.663334166179313,13.705627859644885,13.58344577974606,13.663334166179313,1174200.0
2004-03-24,13.668031623836567,13.745571173514383,13.470660180281577,13.487107352413783,1342200.0
2004-03-25,13.371981146434647,13.505912809649962,13.256848183365662,13.505912809649962,936000.0
2004-03-26,13.47771231235624,13.510608008337098,13.364926876922969,13.440117615375955,603000.0
2004-03-29,13.45186718570741,13.508260587157311,13.40487447715608,13.491812063570196,488400.0
2004-03-30,13.54585232828664,13.9264982933484,13.475361936388564,13.865407247799851,930000.0
2004-03-31,13.978191347985854,13.978191347985854,13.804314868568794,13.832511563147062,945300.0
2004-04-01,13.863059903439922,13.961745655964798,13.722079104553634,13.780819983679136,450600.0
2004-04-02,13.912406995863602,14.09333137848594,13.818418871794574,14.09333137848594,684000.0
2004-04-05,13.980537778067804,14.33298833288451,13.980537778067804,14.215506607268496,904200.0
2004-04-06,14.08862555154344,14.321242886383342,14.076876033356198,14.210807633564713,596100.0
2004-04-07,14.168512410020089,14.332988168488168,14.098022030966822,14.276596134143988,971100.0
2004-04-08,14.196708490033204,14.401130465423158,14.196708490033204,14.39173246479192,351300.0
2004-04-12,14.44578098622114,14.73244030494888,14.391739096458648,14.624356525423892,545400.0
2004-04-13,14.579714601985394,14.779437714377384,14.567967765366037,14.586763779551523,931200.0
2004-04-14,14.567957614415432,14.586753615503866,14.168513012457536,14.206107703618828,962700.0
2004-04-15,14.332990135109767,14.358838000284427,14.062779443232406,14.062779443232406,766800.0
2004-04-16,14.24605336816634,14.27659889127361,14.184962321951804,14.184962321951804,498300.0
2004-04-19,14.290699364894111,14.290699364894111,14.13092255187008,14.22960830959037,550800.0
2004-04-20,14.309494446161189,14.316543619807645,14.036933569124333,14.098024614737092,269700.0
2004-04-21,14.039287044604928,14.098027931323632,13.85836134893171,13.921802582182089,821700.0
2004-04-22,13.914749858628522,14.33299051228411,13.832511293700382,14.33299051228411,773700.0
2004-04-23,14.3917359208324,14.567961247663062,14.27190264480785,14.497470848032291,584400.0
2004-04-26,14.520966254271764,14.744185614486444,14.4528246875535,14.464574207137392,786900.0
2004-04-27,14.556213714058243,14.64315130285534,14.42698241750713,14.42698241750713,985500.0
2004-04-28,14.332990795321107,14.408181532719178,14.034583396411383,14.098024614737092,1444500.0
2004-04-29,14.203754764378772,14.419924868692886,13.933542806232104,13.957039147507826,933600.0
2004-04-30,14.098015722311567,14.220197736469894,13.945286860122112,14.133260223820724,940500.0
2004-05-03,14.215509026249045,14.429327685543647,14.215509026249045,14.368236640030904,1164000.0
2004-05-04,14.424629551839429,14.708939964576189,14.424629551839429,14.708939964576189,1450800.0
2004-05-05,14.697190342568277,15.026144595634142,14.626699953412396,15.026144595634142,1255500.0
2004-05-06,15.037896173058709,15.096639751143028,14.817028278858858,15.002651639599438,1306200.0
2004-05-07,14.946255849898687,14.990899721169646,14.62904974994517,14.661945446327838,1116600.0
2004-05-10,14.513913620104343,14.567956826031642,14.215506279345266,14.255449796234862,1213500.0
2004-05-11,14.239007657440814,14.382337292342331,14.217860133146775,14.22960830959037,1164000.0
2004-05-12,14.220207140052151,14.448126842932048,14.067479521358065,14.448126842932048,1101300.0
2004-05-13,14.47397781267715,14.577363944693262,14.38704020775068,14.544468235006956,550200.0
2004-05-14,14.549158290941085,14.680741048769333,14.509213429136643,14.65019418709996,387000.0
2004-05-17,14.603200107261674,14.718332992662878,14.50451439277721,14.626696449854734,547200.0
2004-05-18,14.6854339438118,14.802918318860728,14.46456622282192,14.54210440452349,866700.0
2004-05-19,14.61495897608882,14.67135104628398,14.316550097664637,14.452830597846356,550800.0
2004-05-20,14.396431496752996,14.544461449028868,14.058079240825782,14.14971715044712,738300.0
2004-05-21,14.081579364823645,14.250755521995568,14.062782014026762,14.065130842568507,522900.0
2004-05-25,14.215506373142208,14.473968854224948,14.215506373142208,14.417576820162724,797400.0
2004-05-26,14.417579219257927,14.53271347881127,14.307145305027689,14.431677566242492,673800.0
2004-05-27,14.332995266975828,14.438731560168227,14.166169253604096,14.231960665168575,579600.0
2004-05-28,14.15676824500852,14.269553700827108,14.01108977624869,14.01108977624869,914700.0
2004-05-31,14.090980085679927,14.445780990708778,14.090980085679927,14.401137105894222,352500.0
2004-06-01,14.332994520324432,14.459876989951349,14.147371162531536,14.438730808008692,441300.0
2004-06-02,14.448133404129196,14.448133404129196,14.248410305997464,14.30950138121783,513900.0
2004-06-03,14.297745810264002,14.42697841545868,14.192010897963495,14.283647463425975,699600.0
2004-06-04,14.326094819998875,14.326094819998875,14.031318306834873,14.09027522871848,533100.0
2004-06-07,14.076130079111348,14.342606219662292,14.031322696511836,14.30015889585235,704100.0
2004-06-08,14.302518149236157,14.382696730454628,14.172816114083776,14.278935102332724,864900.0
2004-06-09,14.2081856516352,14.267142581720938,14.097350617226564,14.13508186503068,1199700.0
2004-06-10,14.19639741607626,14.314307238596289,14.066695396865844,14.210545623227954,667500.0
2004-06-11,14.102058091225697,14.32608808188534,14.102058091225697,14.19638750262189,478200.0
2004-06-14,14.080848407068512,14.245923008710752,14.059624067071203,14.208190398923431,625500.0
2004-06-15,14.208181432941032,14.453435820222682,14.18695845571266,14.31430171658474,1044000.0
2004-06-16,14.267139416698688,14.444004770216644,14.267139416698688,14.319018858888516,1064700.0
2004-06-17,14.278940521103175,14.550135543088428,14.278940521103175,14.547776832690127,902700.0
2004-06-18,14.547761874116397,14.741134097268048,14.510030642800208,14.550120582089388,1678200.0
2004-06-21,14.715207986402076,14.807178795341418,14.632670669133486,14.757656674855577,731100.0
2004-06-22,14.715196904127705,14.918002653858132,14.703406060451597,14.818958487478367,994500.0
2004-06-23,14.875556766973029,14.903855873997957,14.691616619438042,14.826034679055086,1255800.0
2004-06-24,14.809529248869534,14.856693986471871,14.729350679259104,14.793022332865489,558900.0
2004-06-25,14.712840534896468,14.856690726549012,14.712840534896468,14.851974658636388,535800.0
2004-06-28,14.856693333283472,14.856693333283472,14.568991550122972,14.656246243382263,813600.0
2004-06-29,14.679825181513433,14.771794576877154,14.585497077534376,14.660959560717622,498000.0
2004-06-30,14.644449692512271,14.828388446111138,14.632657501191495,14.715194744184744,766800.0
2004-07-02,14.738775910228563,14.816597083584476,14.693971252160356,14.783583267047408,340200.0
2004-07-05,14.856688698902664,14.951016791159551,14.63265863643288,14.72698807806524,350100.0
2004-07-06,14.738783115817936,14.939231567969784,14.738783115817936,14.86848513482066,850500.0
2004-07-07,14.868486003586238,14.98639583280693,14.833113459632848,14.955739358172115,695400.0
2004-07-08,14.96281283198979,15.033559263103111,14.785947428894458,15.000544082000104,715800.0
2004-07-09,15.005260109262858,15.132603415038226,14.925081540557452,15.014693596427223,350400.0
2004-07-12,15.000546414192836,15.017054681998914,14.830755762748426,14.835471832388954,408000.0
2004-07-13,14.809528987495622,14.884992836202688,14.656246629089194,14.703410016483195,1067700.0
2004-07-14,14.830754255121306,14.962813637264622,14.715201789729896,14.962813637264622,556500.0
2004-07-15,15.031201292153964,15.059499053823114,14.743499510491615,14.743499510491615,603600.0
2004-07-16,14.809527021259337,14.974602903349266,14.715198909619197,14.717557618426106,877500.0
2004-07-19,14.72227089262106,14.91564314744056,14.717554825278024,14.856688932213848,1117500.0
2004-07-20,14.8967854556817,14.903860234507844,14.715202614354906,14.77179949558796,1240800.0
2004-07-21,14.738777028690514,14.974599274710126,14.738777028690514,14.941584106292364,787500.0
2004-07-22,14.856693986471871,14.927440418187404,14.682185941656764,14.793022332865489,518400.0
2004-07-23,14.790657445470464,14.927432820967187,14.722268408346835,14.724627116308088,959700.0
2004-07-26,14.691618981398124,14.833111840519097,14.691618981398124,14.73878236818784,691200.0
2004-07-27,14.715196818352702,14.790660646315937,14.715196818352702,14.75292805764654,511500.0
2004-07-28,14.750573716511122,15.144394450575836,14.750573716511122,15.144394450575833,731100.0
2004-07-29,15.144399662929963,15.297682063319238,14.92744424324258,15.26938294363119,776100.0
2004-07-30,15.19627755386902,15.623112219579513,15.116098972047284,15.51699323053212,1440900.0
2004-08-03,15.71979744392043,15.74337913918688,15.422663495684713,15.48633515240494,802800.0
2004-08-04,15.488692137499756,15.514632539155604,15.06893099172897,15.08543925607862,808200.0
2004-08-05,15.099589270336628,15.175053124702965,15.033560253158122,15.033560253158122,1558200.0
2004-08-06,15.03355483423991,15.040629610204617,14.73642099059991,14.762361386011989,677700.0
2004-08-09,14.73878006201277,14.844900364436825,14.6916166826027,14.6916166826027,1361400.0
2004-08-10,14.68690402362713,14.778873444449916,14.561918070552457,14.611441519554276,900600.0
2004-08-11,14.550131742350947,14.677475083061962,14.458160952114635,14.58078822263762,801900.0
2004-08-12,14.57370521286153,14.776510959561396,14.505316161561142,14.521824421961458,630600.0
2004-08-13,14.517112368511908,14.738782446604416,14.517112368511908,14.651529101078488,690900.0
2004-08-16,14.550125209803864,14.856691224408396,14.550125209803864,14.844900379543876,666900.0
2004-08-17,14.656239619235404,14.767074606101378,14.502955984766256,14.627940520833288,688200.0
2004-08-18,14.620866978151058,14.795373585644612,14.528896258458303,14.550120582089388,685800.0
2004-08-19,14.646815030079358,14.84490479104696,14.580786009340892,14.809530896565551,670200.0
2004-08-20,14.856689483248852,14.88027117021418,14.741137058117866,14.762361386011989,1069200.0
2004-08-23,14.762366396185366,14.762366396185366,14.314307444900454,14.420426421635511,827700.0
2004-08-24,14.408630060734714,14.408630060734714,14.191674771787312,14.250630336025852,663900.0
2004-08-25,14.210546228212303,14.255352259540151,14.031322102900903,14.255352259540151,731700.0
2004-08-26,14.170463169475948,14.4251485507582,14.090284563273803,14.38977599344517,831900.0
2004-08-27,14.436928309346689,14.56898628257818,14.410987916591266,14.568986282578178,566700.0
2004-08-30,14.618698254949392,14.618698254949392,14.436466426704143,14.436466426704143,937800.0
2004-08-31,14.403331757796598,14.590295119887296,14.403331757796598,14.566629145789449,602700.0
2004-09-01,14.602118953680034,14.767782007355002,14.587918837760078,14.673118179082213,1241400.0
2004-09-02,14.793817372018044,14.824583391767469,14.67312043076946,14.774884332618573,1275000.0
2004-09-03,14.68731832306946,14.791449356488153,14.590285994081242,14.779617731038131,562500.0
2004-09-07,14.779625139065004,14.779625139065004,14.64709245050619,14.720458856972558,584700.0
2004-09-08,14.578456314910888,14.696788846573453,14.578456314910888,14.66838860563107,520800.0
2004-09-09,14.59265891905556,14.79145522269532,14.531126858804992,14.694424209422868,771300.0
2004-09-10,14.668386962585688,14.67075410046508,14.37255837496188,14.377291296522786,1280100.0
2004-09-13,14.448297779533544,14.73229352852074,14.448297779533544,14.65182840485734,1760100.0
2004-09-14,14.661283846350525,14.75358324563264,14.651818005202282,14.673118179082213,637800.0
2004-09-15,14.687328860764852,14.836427490534838,14.673130087519027,14.81986022378335,2091900.0
2004-09-16,14.819858965684316,14.862457990202811,14.673128841876329,14.850626357268393,428100.0
2004-09-17,14.850618414827483,15.023381559609923,14.850618414827483,14.909783318849753,1240800.0
2004-09-20,14.968958457870771,15.087291055220703,14.869560267791748,14.95949260843409,749400.0
2004-09-21,15.065981469198034,15.26477907960649,14.909784217290062,15.252946098089,1599900.0
2004-09-22,15.288444411639611,15.29554447109665,15.158280266121569,15.219812309152074,666900.0
2004-09-23,15.125145387537552,15.20561181610594,15.00444709888269,15.039946037935056,933600.0
2004-09-24,15.028114167117144,15.146443962026655,14.938181897948674,15.096744906485585,1845000.0
2004-09-27,15.087285657057684,15.17721796552265,15.039952364213596,15.056519626098256,672300.0
2004-09-28,15.110950777362104,15.496713097482166,15.110950777362104,15.47777869804974,1365600.0
2004-09-29,15.387848024326068,15.46358156748188,15.26714967890033,15.40204814830518,1199400.0
2004-09-30,15.380749735132737,15.615046370371203,15.307383328709507,15.4967151604543,865500.0
2004-10-01,15.491976686387948,15.66710834632736,15.449377679028858,15.648175303701318,679800.0
2004-10-04,15.645806136110131,15.735738415468102,15.525107835750298,15.6363389389261,472200.0
2004-10-05,15.68367424226517,15.880104728678209,15.68367424226517,15.78307237744829,1109400.0
2004-10-06,15.858806104256423,16.11203574336803,15.858806104256423,16.057603748330212,670800.0
2004-10-07,16.093103280234818,16.239833352211424,15.979503664649494,16.093103280234818,823800.0
2004-10-08,16.19960457170871,16.19960457170871,15.974773790110884,16.022107085151923,780600.0
2004-10-12,16.04104205635175,16.18777354050784,15.99844303004792,16.161740426044773,1485600.0
2004-10-13,16.152274447323897,16.152274447323897,15.868278683924958,15.974776925924733,1458000.0
2004-10-14,16.067068961123912,16.19960162142252,16.024469951283997,16.14043535194622,924900.0
2004-10-15,16.128601078216228,16.325031560456516,16.012635686834006,16.30846430214591,628500.0
2004-10-18,16.336857304442173,16.400756462876814,16.10729376148791,16.17829297688166,766500.0
2004-10-19,16.069441861392686,16.457570074099053,15.929810444551908,16.43626988444249,1010400.0
2004-10-20,16.47413093537233,16.777059650788953,16.419698939645222,16.7320948545177,952800.0
2004-10-21,16.732096233323972,16.98059297349083,16.54276441638854,16.97822583488226,630000.0
2004-10-22,16.90011797862007,17.15334751395485,16.90011797862007,17.10364846185327,489600.0
2004-10-25,17.11075805658226,17.316654437787715,16.92142622971278,17.08709208604796,1667400.0
2004-10-26,17.087090845898683,17.087090845898683,16.945092324602157,17.0208245081741,1050000.0
2004-10-27,17.016094430862818,17.087093703384337,16.81492959968543,16.88119594849178,1149300.0
2004-10-28,16.850425588289955,16.850425588289955,16.471764704291928,16.495430670992267,1879500.0
2004-10-29,16.61139666084857,16.848059044601385,16.566429155813747,16.779426926229107,1082400.0
2004-11-01,16.86225688136937,16.86225688136937,16.488328957354273,16.55459528251047,1223400.0
2004-11-02,16.459923765931283,16.597189296982503,16.43625780872154,16.519090013153235,1014600.0
2004-11-03,16.625593199781235,16.715524127873756,16.469394597635386,16.590092901930863,1471500.0
2004-11-04,16.59009653288199,16.59009653288199,16.332132610769584,16.41259906737626,953100.0
2004-11-05,16.41259708160821,16.488329252170548,16.197233552296815,16.28243156708043,829200.0
2004-11-08,16.282434680902547,16.282434680902547,16.03157215648984,16.199603788432842,967800.0
2004-11-09,16.09309623605576,16.36525743324381,16.050495891033762,16.36525743324381,932700.0
2004-11-10,16.306104370195264,16.623233279633226,16.235105097864672,16.601933091674503,1022100.0
2004-11-11,16.566429734801478,16.656362039617836,16.448099892987692,16.566429734801478,780600.0
2004-11-12,16.56406910266187,16.803100061749195,16.56406910266187,16.79363285894042,511200.0
2004-11-15,16.65399077898704,16.793622113129665,16.459926110471446,16.507259385830647,1131600.0
2004-11-16,16.509631113302284,16.60429769810332,16.44810040615834,16.568797390253362,929100.0
2004-11-17,16.495432344360577,16.708428774667215,16.495432344360577,16.568797390253362,1325700.0
2004-11-18,16.578253464307394,16.68001868818281,16.54275318028262,16.54275318028262,910800.0
2004-11-19,16.580625714268642,16.732091394856877,16.580625714268642,16.7060582944838,433800.0
2004-11-22,16.70132628543852,16.826758882678135,16.696593363145915,16.8149245456495,635400.0
2004-11-23,16.80781873853869,17.193580888753043,16.80781873853869,17.03264939804406,946500.0
2004-11-24,17.032662431662978,17.09892743440463,16.897763932733636,17.07526145872537,643800.0
2004-11-25,17.158089992062553,17.248020943805493,17.12968974631344,17.23855509802129,415200.0
2004-11-26,17.06342636783617,17.408955528641286,17.06342636783617,17.408955528641286,470400.0
2004-11-29,17.328241601181908,17.482534533649684,17.22142393957355,17.482534533649684,528300.0
2004-11-30,17.39233862936672,17.41607695233358,17.102743856821974,17.102743856821974,720900.0
2004-12-01,17.140718661174173,17.314001442343407,16.73481070397391,17.209558012430428,1361400.0
2004-12-02,17.159707342490854,17.159707342490854,16.616122077680103,16.927082182140477,1594500.0
2004-12-03,16.927077486580398,17.188188008720708,16.794147308100342,17.067127663380564,681900.0
2004-12-06,16.995912526219087,17.100355902116153,16.872477963875664,16.90096338528555,887100.0
2004-12-07,16.822636700953797,16.912838761222222,16.407234549167423,16.407234549167423,1126500.0
2004-12-08,16.321779157151504,16.630363643041775,16.28854660561435,16.533041585464627,1100400.0
2004-12-09,16.675468310052942,16.70869950787328,16.490317049900902,16.571023521873716,955200.0
2004-12-10,16.623245686367795,16.734811841157896,16.243448900402463,16.283802818258945,1240800.0
2004-12-13,16.300417094987743,16.580517541463024,16.283801496298327,16.566274823580475,826500.0
2004-12-14,16.52117767657833,16.687337763690625,16.52117767657833,16.625621121098618,1007100.0
2004-12-15,16.699207718520118,16.70158059970672,16.50693507111719,16.616125636996347,1484100.0
2004-12-16,16.556783156739733,16.74668156381599,16.5093078758404,16.514056354712714,1165200.0
2004-12-17,16.618506546059983,16.699214420527635,16.49982033301963,16.50219321515856,1820100.0
2004-12-20,16.50218106710379,16.77041298788191,16.378747822389677,16.758544511140947,680700.0
2004-12-21,16.768042573133652,16.98405214140641,16.692083224214016,16.912839912229177,465600.0
2004-12-22,17.031530006025527,17.031530006025527,16.73718544676852,16.794154967129728,625200.0
2004-12-23,16.725311368791477,16.85349307585942,16.725311368791477,16.784653745574825,452700.0
2004-12-24,16.832135575637217,17.04339669266701,16.78466029741876,16.960317332740534,111000.0
2004-12-29,16.73481239849655,16.991175916691343,16.6754699976259,16.82976159815009,561000.0
2004-12-30,16.969802741323868,16.972175621130493,16.794145797424513,16.96742986151724,335700.0
2004-12-31,16.96505381920781,16.967428057021703,16.853489090628127,16.889094508278763,169800.0
2005-01-04,16.734827249677693,16.794169703211306,16.58290839541293,16.632756599685845,690900.0
2005-01-05,16.592378037572146,16.73480243135564,16.226824176192686,16.226824176192686,601200.0
2005-01-06,16.26243694953238,16.49743771302256,16.21021455764567,16.49506347402396,689100.0
2005-01-07,16.49743622028736,16.49743622028736,16.025061855310486,16.26006123927695,1161300.0
2005-01-10,16.440468478744616,16.54253903367409,16.345519283259115,16.516427835133022,873600.0
2005-01-11,16.50930449911463,16.61612216146454,16.47607330336863,16.499810259832994,501900.0
2005-01-12,16.533046328945037,16.720570498099622,16.46183408615118,16.699207776043853,444300.0
2005-01-13,16.665976015358186,16.83451035174567,16.54491560427285,16.80839914952524,345900.0
2005-01-14,16.711072908743414,16.84400176813812,16.711072908743414,16.770415300631946,386400.0
2005-01-17,16.70632890889794,16.82976356198112,16.70632890889794,16.760925553982304,111900.0
2005-01-18,16.77041163875972,17.31637103274423,16.77041163875972,17.297381199834334,1452300.0
2005-01-19,17.207183473594892,17.328242500308342,16.924708789235964,16.924708789235964,667800.0
2005-01-20,16.89148043793794,16.948449965148534,16.699209132515115,16.85112787174336,436800.0
2005-01-21,16.912840444946795,17.06713338664731,16.78228581922659,17.02440659109929,638400.0
2005-01-24,17.12647189267846,17.266523442906916,16.98404882043296,17.16207867943486,417300.0
2005-01-25,17.192934019284298,17.68666960543367,17.171569950920798,17.681922487439493,1153800.0
2005-01-26,17.570367732444243,17.831479764641468,17.446934435326295,17.70804510926284,885000.0
2005-01-27,17.802992983907693,17.888447947865103,17.73890210050478,17.878952348198467,689700.0
2005-01-28,17.767390458387275,17.826732872569735,17.662945636208875,17.75552061728999,504600.0
2005-01-31,17.748394350780256,18.23975728232477,17.446931166919057,18.23738440136975,920100.0
2005-02-01,18.31334799056101,18.65753941030301,18.31334799056101,18.529357628246174,915000.0
2005-02-02,18.465250136229265,18.59343180304571,18.31570440552358,18.574440618526708,791100.0
2005-02-03,18.576821638814334,19.144143754366095,18.458135520923424,19.072931540327545,1092600.0
2005-02-04,19.084814397240727,19.44087437747477,18.88542167759672,19.44087437747477,1051200.0
2005-02-07,19.46460752473421,19.46460752473421,18.947134621484643,18.989862788669505,695400.0
2005-02-08,18.98985529492883,18.98985529492883,18.538844985470504,18.621925688974905,1041600.0
2005-02-09,18.724001796404867,19.04920334873502,18.621931226270146,19.04920334873502,835200.0
2005-02-10,19.160767253969297,19.763693645151776,19.10379773492572,19.666371565698466,799800.0
2005-02-11,19.526327703849,20.027185058758977,19.526327703849,19.99632672898398,733800.0
2005-02-14,20.024800333395977,20.024800333395977,19.7969209593336,19.846770463767943,721800.0
2005-02-15,19.72808336990436,19.90611324306441,19.55717485466192,19.569043331771237,1102200.0
2005-02-16,19.666363402994197,20.04853427730233,19.56904000567538,19.84439324589501,1556700.0
2005-02-17,19.932227735180632,20.048541003320302,19.682985599850102,19.704349677139128,1741200.0
2005-02-18,19.701981255115506,20.188595798570127,19.523951312197354,20.12925203151052,814800.0
2005-02-21,20.065158911826536,20.17672371456925,20.0414219509469,20.17672371456925,118500.0
2005-02-22,20.295405895399337,20.74641482474642,20.274041821272625,20.6989409154784,1282500.0
2005-02-23,20.67521369542934,21.066879090070945,20.558901740361872,20.941072891360005,733500.0
2005-02-24,20.983787467368607,21.197422765633,20.97191899060504,21.15706885802879,911700.0
2005-02-25,21.14995991733057,21.55349377132934,20.948192990331176,21.339858361360672,790200.0
2005-02-28,21.55111760098062,21.6128356084576,21.12622105900176,21.145209543443052,1316400.0
2005-03-01,21.24752844237403,21.66396047852484,21.24752844237403,21.345092830643235,1796400.0
2005-03-02,21.35698835457448,21.559254724954705,21.207072302892644,21.559254724954705,786300.0
2005-03-03,21.65444552236274,22.01138694703491,21.59257743645259,21.97807346705433,791400.0
2005-03-04,22.04708520044264,22.44685927454954,21.963798764800732,22.349296214621575,1284000.0
2005-03-07,22.29693690203624,22.30883476569484,21.77580148707595,21.77580148707595,1275900.0
2005-03-08,21.65443951524164,21.90429871552384,21.44027526449867,21.832910178068488,1113300.0
2005-03-09,21.83052460840862,21.86621818518348,21.36888005703349,21.41885160916737,1663500.0
2005-03-10,21.083336824777252,21.085716942280037,20.440842622979257,20.57648072654856,1510200.0
2005-03-11,20.57172287537556,20.938182014862043,20.536027919176643,20.63121219966816,933300.0
2005-03-14,20.526505110331826,20.871549937149965,20.312340858235714,20.7644664494788,974700.0
2005-03-15,20.881071606449044,21.247530748741436,20.75019373037987,20.9976728615527,890700.0
2005-03-16,20.904862127552583,21.30225725364437,20.840612583534792,21.152341197061865,1062900.0
2005-03-17,21.19993749501948,21.65444188877791,21.19993749501948,21.63778515158259,1153500.0
2005-03-18,21.63064676220748,22.11370849377929,21.547360350669123,21.71393453536913,2350800.0
2005-03-21,21.647309083361883,21.892409492394098,21.347478215672457,21.654446714019453,945000.0
2005-03-22,21.654441439545643,21.68061864594936,21.44027716977114,21.44027716977114,1094700.0
2005-03-23,21.297503929209952,21.36889248590434,20.6097982966452,20.952461734830106,801600.0
2005-03-24,21.135686451145407,21.15472330443719,20.869170505060428,20.935800172393243,892500.0
2005-03-28,20.91438097208178,20.916759727475178,20.64310618200112,20.84775131185257,842700.0
2005-03-29,20.85964996328158,21.514043282016264,20.800160651849744,21.42599665017564,1690800.0
2005-03-30,21.29749672551957,21.535459408427727,21.119026074961457,21.24514640583262,1963500.0
2005-03-31,21.416481761316724,21.920959086954703,21.416481761316724,21.897161997585084,1843800.0
2005-04-01,22.039940398392165,22.87756204717645,21.80435913946867,22.48968594301945,1628700.0
2005-04-04,22.6990856540804,23.048887938089003,22.477782446161275,22.920388861999538,1258200.0
2005-04-05,22.789510867202164,22.88945399313813,22.370700151103623,22.475403510939746,1219500.0
2005-04-06,22.311208979337607,22.59438297860752,22.13035958227157,22.59438297860752,1522500.0
2005-04-07,22.62532319970353,23.201189082814054,22.42781702113577,22.701470619457982,1245300.0
2005-04-08,22.69908763307984,22.837104465256196,22.24934218917896,22.306452743350867,962100.0
2005-04-11,22.296938471554064,22.437335451205563,22.035181367769525,22.3421511736133,677700.0
2005-04-12,22.406397904262885,22.58010833793782,21.79007825278543,21.966170165331768,730500.0
2005-04-13,21.949509851627557,21.949509851627557,21.3546072674859,21.499763078636608,930600.0
2005-04-14,21.575914987285163,21.821015333441565,21.535462523567507,21.571156114193062,612900.0
2005-04-15,21.57115296172812,21.754382484416755,21.44027375864836,21.56163385531185,857100.0
2005-04-18,21.440275780492797,21.594950721764715,21.180898828506542,21.32129578961916,1042800.0
2005-04-19,21.602088054152777,22.11132417335694,21.47596772125452,22.08038945980104,1073700.0
2005-04-20,22.130364584690557,22.499203812885632,21.87098761088607,22.130364584690557,718500.0
2005-04-21,22.118467166283175,22.118467166283175,21.613989828249927,21.87812704224371,899700.0
2005-04-22,21.773423189402507,22.058976008086415,21.59495250752216,21.642545324781096,321900.0
2005-04-25,21.761522858952866,22.13036204481674,21.702032184527923,22.116084065095052,440400.0
2005-04-26,21.892405699019115,22.15416144197935,21.856710743798487,21.86860860833092,956400.0
2005-04-27,21.86860720831144,21.86860720831144,21.547359440008535,21.630645848026955,845700.0
2005-04-28,21.606850302055467,21.606850302055467,20.854893867790608,20.916763304567663,1926900.0
2005-04-29,21.05239805526044,21.297497007585783,20.46463577611476,21.214211973737104,1527000.0
2005-05-02,20.94531123079308,21.18089238526528,20.845368123326903,20.91437652427368,1623900.0
2005-05-03,20.76922972791209,20.91438695170839,20.6431120840676,20.70260141025619,1445100.0
2005-05-04,20.864413510230303,20.95483755028833,20.750192380198104,20.797783836899885,849900.0
2005-05-05,20.85727422257069,20.97863434170568,20.84061612366352,20.909625913496228,1670700.0
2005-05-06,20.969117213781107,21.142829040246404,20.833479100380256,20.90486765278193,1640400.0
2005-05-09,20.95246228538819,20.95246228538819,20.500336563274725,20.695464019184755,927300.0
2005-05-10,20.721630754301685,20.957211940818997,20.650242227134008,20.854888702924,1195500.0
2005-05-11,20.845382006739925,20.857279873969837,20.481301550685288,20.581244724715475,1087800.0
2005-05-12,20.57885595168604,20.6645210986942,19.772167874558537,20.0053689543285,1101000.0
2005-05-13,19.993466788440102,20.12672471413675,19.84593088744173,19.90780165987503,584400.0
2005-05-16,19.905430350579604,19.905430350579604,19.596081798032955,19.703163936928977,1046100.0
2005-05-17,19.655562289417357,20.40513828660156,19.53658233982598,20.393241789427343,771000.0
2005-05-18,20.41704357762952,20.583615011935144,19.88639047544924,19.9649180008044,717000.0
2005-05-19,19.97206570257856,20.464645315508324,19.964926709739164,20.309970314443056,564000.0
2005-05-20,20.345657515505515,20.509850214279677,20.13149324420212,20.257612234227977,929100.0
2005-05-24,20.469394743265653,20.66452350613816,20.388488459082705,20.6193108104298,1079100.0
2005-05-25,20.726398198901784,20.957220608843464,20.46464242706147,20.952461734830106,931800.0
2005-05-26,20.957216184743324,21.04526146270974,20.840614945477963,20.976253038401552,665100.0
2005-05-27,20.98101126374313,21.464072942235077,20.98101126374313,21.416480128747057,502500.0
2005-05-30,21.4854900037514,21.713933617668587,21.47597089576087,21.630645848026955,385200.0
2005-05-31,21.49263164432651,21.51642737480195,20.70260141025619,20.70260141025619,1142400.0
2005-06-01,21.0619089370421,21.29987018393771,20.86916172952791,21.261796493364216,1331400.0
2005-06-02,21.13806289370133,21.483104948617147,20.952453265967662,21.06429424900539,607500.0
2005-06-03,21.09047446759541,21.49976750802151,21.088095711867965,21.39506413056433,750000.0
2005-06-06,21.5692367433578,21.748185057802285,21.473797733338557,21.69569326097488,841200.0
2005-06-07,21.68854023721647,21.88419127746647,21.59071608235908,21.783979269557587,703500.0
2005-06-08,21.743409924063855,22.463974674224144,21.70046271783366,22.320815499767395,1386600.0
2005-06-09,22.344680222607,23.1893164976351,22.344680222607,23.13682470003661,1091700.0
2005-06-10,22.9793510552282,23.311001815803213,22.9793510552282,23.08433465841104,898500.0
2005-06-13,23.132051670065884,23.602088629530165,22.965033059162312,23.59731838555468,1069800.0
2005-06-14,23.382588083143045,23.7285551162073,23.28714767757494,23.678449790708065,922200.0
2005-06-15,23.71900798520615,23.90511581112514,23.466094882299377,23.702308031226863,997200.0
2005-06-16,23.54005852446605,23.850236399500798,23.54005852446605,23.76911492964792,712500.0
2005-06-17,23.93135851024621,24.20813099364321,23.32293252153277,23.47802144550806,1825800.0
2005-06-20,23.656972546910232,24.814173393020557,23.6331131297481,24.78554100021189,1573200.0
2005-06-21,24.575573497950764,24.682943604569303,23.80251801411706,23.859780068587774,1124400.0
2005-06-22,24.06974785946513,24.651925290885565,24.05065868717932,24.651925290885565,999900.0
2005-06-23,24.635219931949592,25.04560837543372,23.948059030060477,24.022023754052448,911700.0
2005-06-24,24.122238961602356,24.403784448168203,23.986236463349304,24.11507949825471,921300.0
2005-06-27,24.33457901710664,24.86903735768685,23.85976919160288,24.74258086740437,1016400.0
2005-06-28,24.57796549517424,24.931092043952656,24.313122631492316,24.51593045120209,786600.0
2005-06-29,24.23437177289845,24.818935493136344,24.148477353196263,24.628057487945718,1251600.0
2005-06-30,24.628066701414024,24.7235071049812,24.227224105823915,24.34175095178329,1023900.0
2005-07-04,25.05037715637814,25.05037715637814,24.575567235416884,24.64953468562316,432000.0
2005-07-05,24.76644916393252,25.806736569612195,24.75213569960321,25.50610193853223,1630200.0
2005-07-06,25.64926017049278,25.86399762413096,25.219785263216423,25.35101476898109,1303500.0
2005-07-07,25.12434243902045,25.515644430853985,24.943010366562405,25.18399369796003,847500.0
2005-07-08,25.324769472087283,25.854455021664307,25.28659386318439,25.527577223725466,771900.0
2005-07-11,25.315228226008664,26.05010807204504,24.92153966863009,26.05010807204504,960600.0
2005-07-12,26.057265105490213,26.1861081383861,25.711298106867574,25.711298106867574,610500.0
2005-07-13,25.744700063767265,25.909332199428302,25.48224105725344,25.59438412214652,623100.0
2005-07-14,25.479862914702554,25.64210859868432,24.17711900586752,24.301189074175017,2127600.0
2005-07-15,24.563641207270976,24.826100226732148,24.40616852612923,24.80224081233294,479400.0
2005-07-18,24.75452219942252,24.75452219942252,24.169958285459025,24.69248716849384,451200.0
2005-07-19,24.8618827058818,25.03844450969116,24.66384798095716,24.990725693641977,591300.0
2005-07-20,24.88574390320302,25.114797513349234,24.21766950834269,24.282091006854724,1145400.0
2005-07-21,24.28209807205393,24.656697467250694,23.952833752981725,24.00293907412162,934800.0
2005-07-22,23.979072216613904,24.49205770770724,23.85977243968646,24.456268593789314,810300.0
2005-07-25,24.420492655080384,24.74975704962317,24.0983849949686,24.36084136916675,1911000.0
2005-07-26,24.339363146098123,24.585119509706143,24.217676842928324,24.382309004423146,808500.0
2005-07-27,24.561260169888243,25.522810074540693,24.558876412347324,25.43452912946004,885600.0
2005-07-28,25.29136963627046,25.40589648801409,24.93585937130808,25.05515919915852,414900.0
2005-07-29,25.06708537973947,25.39873617854636,24.77599668052322,24.92153966486378,602700.0
2005-08-02,25.339092806796604,26.410396645481487,25.277055035630323,25.995235075093905,1227300.0
2005-08-03,26.0357822202904,26.617962133430904,26.0357822202904,26.365046409314232,1026300.0
2005-08-04,26.317330462726105,27.47452822408046,26.317330462726105,27.47452822408046,1290900.0
2005-08-05,26.98063770993192,27.832430840081447,26.98063770993192,27.09039429561201,1150500.0
2005-08-08,27.441125253575372,28.09488345156794,27.441125253575372,27.565195275504525,586500.0
2005-08-09,27.266960131863485,27.56520559354345,27.0927820080184,27.31467896884661,925800.0
2005-08-10,27.441133749115934,27.61531186168778,27.09755323011104,27.36716901047218,1083300.0
2005-08-11,27.43634691913012,27.55325744539406,27.102309822718222,27.126169225242847,488400.0
2005-08-12,27.31706028776921,27.31706028776921,27.03074185897782,27.08084717443607,412500.0
2005-08-15,27.08085758449421,27.388649058074783,26.72534726461661,26.94247129191125,770100.0
2005-08-16,26.72295540403317,26.88043084179896,26.12646175362655,26.567869184745067,998700.0
2005-08-17,26.16224548618469,27.169130208434613,25.99522686162643,26.22905348211497,1181100.0
2005-08-18,26.24576274124084,26.29348158006361,25.50610708681042,26.057268412926994,1026000.0
2005-08-19,26.293474109665382,26.48196565389024,26.22189314123302,26.22189314123302,843300.0
2005-08-22,26.30778788678996,26.5320685293618,25.91648864059746,26.028628961883385,606000.0
2005-08-23,26.202809339353283,26.310179437535933,26.114528411517902,26.209968802184147,1187400.0
2005-08-24,26.269620520051063,27.19537849586023,26.269620520051063,27.12857321789472,737400.0
2005-08-25,26.849400049424585,27.546106770605277,26.849400049424585,27.546106770605277,662700.0
2005-08-26,27.379089843439065,28.09488304196035,27.379089843439065,27.45066807107746,1756800.0
2005-08-29,28.10203888271598,28.20225222098477,27.278878368800843,27.51031845358497,1179600.0
2005-08-30,27.605962588577853,28.27303914290124,27.34773905319714,27.952651189045607,1044900.0
2005-08-31,27.95265206302373,29.21507493118591,27.7876765183124,28.787092912130067,2130000.0
2005-09-01,28.452356726055715,29.69804185771683,28.22521406382922,29.353744771172583,1326900.0
2005-09-02,29.351364086487507,29.45656669673965,28.75840914332554,29.102706356325363,758100.0
2005-09-06,28.71535640877999,29.21745728262527,28.452352752706545,29.152901416899017,831900.0
2005-09-07,29.15290998084751,29.88693389399407,29.06683638000412,29.88693389399407,1494600.0
2005-09-08,29.903659815087465,30.317295647571903,29.669348263568384,29.910834209165493,1632000.0
2005-09-09,29.94191754883488,30.802661582891517,29.94191754883488,30.79070699465668,1002300.0
2005-09-12,30.48707645954805,30.783555365892944,30.14995083226553,30.56119550207637,1067700.0
2005-09-13,30.558787737233903,30.558787737233903,29.690871942907343,29.69565487325433,1432500.0
2005-09-14,29.76738691769226,30.64486596932799,29.69804809831429,30.458372701014024,1201500.0
2005-09-15,30.604209148918063,30.70223730486716,30.195356273402364,30.60659787721995,858000.0
2005-09-16,30.60660620486263,31.0776263414334,30.36512020985239,30.5324872016012,2514900.0
2005-09-19,30.84571194660925,31.02981377275873,30.671170511354436,30.943740156166367,1488600.0
2005-09-20,30.90309141757517,31.374111652660652,30.644867848513066,31.326290547708997,1528800.0
2005-09-21,31.68014719956576,32.6030557580996,31.68014719956576,32.0387903650845,1406400.0
2005-09-22,32.634145907020354,32.844551124941574,31.08480709942632,31.47931414679762,1017000.0
2005-09-23,31.144581631348085,31.273693433158904,30.72377391057738,31.077637000671544,901200.0
2005-09-26,30.12604177725636,31.873831631901552,29.88694711967281,31.80210131926434,1160400.0
2005-09-27,31.802074595008907,32.08420720309013,31.481686764412085,31.900102747633465,1506000.0
2005-09-28,32.038786636873546,32.576751322551104,31.56776655161808,32.2659265522761,1039500.0
2005-09-29,32.41892729510684,32.60781186289454,31.79966960490133,31.85944524581469,836100.0
2005-09-30,31.75904720225968,32.24680209659938,31.672970877684417,32.04117714537849,773700.0
2005-10-03,31.87381112828001,32.560013804330644,31.87381112828001,32.2659265522761,622500.0
2005-10-04,32.26354047760289,32.39743517327654,31.453006116288886,31.644285034745643,1477200.0
2005-10-05,31.64428320012368,31.771000756257312,29.418302483158257,29.54024258138751,2288400.0
2005-10-06,28.85643562260389,28.85882708837162,27.25688705285012,27.69204079072772,2888700.0
2005-10-07,27.735081231723917,28.30173827081216,27.63227008515906,27.768553546514138,1740000.0
2005-10-11,28.0004677733349,28.189352482134613,27.69442589490593,27.861792889200547,1426200.0
2005-10-12,27.866580640337716,27.95504572379688,27.01779358505684,27.022573780559696,1285800.0
2005-10-13,26.71892261592236,26.71892261592236,25.13372007849191,25.451716625054623,2548500.0
2005-10-14,25.00940392015393,26.64720859219376,24.86833472820441,26.647208592193756,1336200.0
2005-10-17,27.232968427316496,27.37642622511113,25.977717485015788,26.130738406335432,1728900.0
2005-10-18,25.705157523079933,26.02793700435953,24.52641660212511,24.52641660212511,1628100.0
2005-10-19,24.48576113055529,25.58321097423176,23.68479274663811,25.475616940226043,2028000.0
2005-10-20,25.298691185606028,25.320208901611885,23.15639515095676,23.15639515095676,2215800.0
2005-10-21,23.55090818001705,24.794205086076005,23.55090818001705,24.74638671098212,2732100.0
2005-10-24,24.746383767716097,25.34651305970628,24.746383767716097,24.971132292911307,2583300.0
2005-10-25,25.46366200142981,25.640592099878702,25.105018874649115,25.46366200142981,1227900.0
2005-10-26,25.463667473328897,25.8223106771786,24.873101372458464,25.20066099784952,1196400.0
2005-10-27,25.167180416561788,25.444530121134772,24.62921578764083,24.63639018164835,667200.0
2005-10-28,25.04286396751253,25.10502839842333,23.969325644857356,24.53119972513413,1490700.0
2005-10-31,24.390138516344763,25.026131755558705,24.339928667787422,24.67466281565735,922800.0
2005-11-01,24.607704630088485,24.85875376260373,24.390127803165164,24.47142120618454,870000.0
2005-11-02,24.488158237288506,26.018370562043664,24.488158237288506,25.992069913726475,2191500.0
2005-11-03,26.04705306040372,26.886279383150587,25.70275599391752,26.87671625980565,1482000.0
2005-11-04,26.87193557551753,26.87193557551753,25.86534493331616,26.06140129130464,1458600.0
2005-11-07,26.12117023759084,26.28614571550972,25.34410845638601,25.58320565193951,1132500.0
2005-11-08,25.446939918710942,26.025551655172134,25.446939918710942,25.53540502159668,1011900.0
2005-11-09,25.34412256750833,25.798405303012437,25.03330041819596,25.41824432641254,923100.0
2005-11-10,25.10502712953878,25.344121713933635,24.02909739541569,24.32796767808237,1063200.0
2005-11-11,24.327971151768708,25.415855633634347,24.327971151768708,25.415855633634347,629400.0
2005-11-14,25.540181030001715,26.085320297872023,25.463670543588083,25.65494675962217,757800.0
2005-11-15,25.82231361080423,26.233558156470544,25.39672300700644,25.616691337971076,1006200.0
2005-11-16,25.583216524414908,26.28854835221716,25.50909477527966,26.1116154767204,791700.0
2005-11-17,26.42961348231869,26.47264891426169,25.929903930598524,26.004022940038507,854400.0
2005-11-18,26.00402986736366,26.27659679638099,25.64538657906925,25.690813488495085,610200.0
2005-11-21,26.1785577739673,26.4917740235522,25.88447050840309,26.417655024960816,1110900.0
2005-11-22,26.79781415350693,27.280786082015613,26.64479323610894,27.254485440823476,905400.0
2005-11-23,26.91497917408164,27.292748648249383,26.807385112984285,27.1373362205446,618600.0
2005-11-24,27.37643041665256,28.081762188923797,27.14928772860464,27.73507359793521,319500.0
2005-11-25,27.7374579866386,27.747023846361245,26.953227135635483,27.017783007613843,609300.0
2005-11-28,27.01778519073517,27.01778519073517,25.941855728310724,25.941855728310724,1019400.0
2005-11-29,26.42830869792447,26.46664876021645,25.63994202401364,25.651923122086288,860700.0
2005-11-30,25.639938140327704,26.19586758820589,25.402707498287068,25.68786252535917,1238400.0
2005-12-01,25.99937348515782,26.560096403164565,25.87955979423372,26.13835583094356,1254300.0
2005-12-02,26.43068777311433,26.90993960209838,26.26774330302396,26.81408813938328,1008000.0
2005-12-05,27.07768428715622,27.50900912007398,26.95787061476956,26.95787061476956,714000.0
2005-12-06,26.67751406670816,27.890017902692104,26.507379224181594,27.50901413935381,722100.0
2005-12-07,27.88522020736759,28.134429119574552,27.616839902215965,27.68872645559192,1035300.0
2005-12-08,27.988258351531293,28.695153739657066,27.49942212576648,28.599302262589237,928800.0
2005-12-09,28.59691240860165,28.67119574446573,27.969093720275183,28.23028652180024,857400.0
2005-12-12,28.63286047344595,28.63525449872747,28.026607164038957,28.163192750747697,885900.0
2005-12-13,28.196727757850876,28.55137517265834,28.005030306587003,28.005030306587,556500.0
2005-12-14,27.99065244928304,28.060142226907008,27.621627177171607,28.005030306587,816300.0
2005-12-15,28.0242105200358,28.151211779287472,27.636016439513508,27.66716893357766,841500.0
2005-12-16,27.676759957552683,28.084122792748108,27.477869333995194,27.477869333995194,1752000.0
2005-12-19,27.786967004236743,27.916364971070973,27.497021333246405,27.746232943300114,718800.0
2005-12-20,27.976277253370267,28.30935654275976,27.820520317105288,28.256638641728784,628800.0
2005-12-21,28.335726558430423,28.414803440856566,27.76781325945824,27.99306006791708,507900.0
2005-12-22,28.15360549758021,28.3117564914698,27.990660969031616,28.27581320841747,454200.0
2005-12-23,28.275815600290688,28.275815600290688,27.55454488401159,27.813338189257923,387600.0
2005-12-28,27.810932266349685,27.815723057067697,26.718239834347425,27.815723057067697,327300.0
2005-12-29,27.794163983801777,27.806145076773724,27.556933406823735,27.67435031178592,240300.0
2005-12-30,27.55693513574435,27.83729656809269,27.257405050356805,27.655183395034065,307500.0
2006-01-03,27.794163896363138,28.92759338709972,27.67674699177034,28.72870285671689,966600.0
2006-01-04,28.340512416629647,28.71912213078155,27.67675046106145,28.59212088438097,763800.0
2006-01-05,28.587322071594247,28.59690639691421,28.098485830425098,28.2159027280574,743400.0
2006-01-06,28.38125403384869,29.303812172914053,28.285405262152132,28.755070276519103,1080300.0
2006-01-09,28.57532970934025,29.02822249521772,28.539386446844137,28.824541265444584,996900.0
2006-01-10,28.8437321999212,29.40206118111861,28.74308989023428,28.970733470935365,1207200.0
2006-01-11,28.968328608973525,28.968328608973525,28.419586852346413,28.513041574784832,878100.0
2006-01-12,28.79339919369797,29.04979839800333,28.472300996610127,28.63524549083055,640200.0
2006-01-13,28.46752110506388,29.29423054875761,28.395634519654617,28.81737518711001,837900.0
2006-01-16,29.183990091085576,29.414030346283536,29.05698612929239,29.20795227488168,390300.0
2006-01-17,29.29662308267089,29.56500346862787,29.150450422707223,29.17680938200728,616200.0
2006-01-18,28.9946822335465,29.131270512534595,27.830103165872384,28.443543811080414,1295100.0
2006-01-19,28.44353838642587,29.19356716757906,28.14400842104972,29.01624485767892,987600.0
2006-01-20,29.461967200484708,29.509891588388285,28.40521744496744,28.779033703669448,1198800.0
2006-01-23,28.46033241045625,29.730347898210237,28.46033241045625,28.87488549978662,1270800.0
2006-01-24,28.838940656081068,28.99709167763161,28.515445567436707,28.515445567436707,950400.0
2006-01-25,28.515428558231857,28.89882890041273,28.12963144973193,28.309350531522696,871200.0
2006-01-26,28.63524419639328,28.826944399250472,28.074521445822967,28.299770898115188,1472400.0
2006-01-27,28.67358522013308,28.69275661222416,28.153599259021,28.191939300907052,1437300.0
2006-01-30,28.237471038563648,28.82694961172577,27.954712845434077,28.752666283867235,1388700.0
2006-01-31,28.40760518291286,28.846120322813068,28.335718623908036,28.62326760222379,1167000.0
2006-02-01,28.61128377745016,28.63524596149736,28.2446579738541,28.254242299013743,1519200.0
2006-02-02,28.39563189806261,28.92280836928528,27.84689000166767,28.755070276519103,2310900.0
2006-02-03,28.963541410819506,29.2343185431676,28.43876177589792,28.99469116063308,1669800.0
2006-02-06,29.26067766316352,29.639284651691,29.188788351084536,29.61771922921573,1737900.0
2006-02-07,29.473948581241185,29.51947620172847,28.54659685797273,28.87488549978662,1260000.0
2006-02-08,28.69515356063323,28.69515356063323,27.96429599337422,28.395620781748143,1451700.0
2006-02-09,28.637641651522184,28.989892325281456,27.621629180807368,27.71748065568812,1764900.0
2006-02-10,27.73904669164654,27.844482493681586,26.718243406879232,27.01777344519278,1638300.0
2006-02-13,27.017774933432648,27.51380148676737,26.418712081510755,27.020171700392037,868200.0
2006-02-14,27.020181899850066,27.197504329631748,26.39475985988593,27.0273722034424,1554000.0
2006-02-15,27.123213527067133,27.30772620974318,26.70386976188116,26.703869761881165,1275600.0
2006-02-16,26.6895028630563,27.24782919022237,26.6895028630563,26.86442854875689,1560300.0
2006-02-17,27.2933459427579,27.67674639295148,26.98662558260304,27.048927812972448,1338600.0
2006-02-20,27.52578180779222,27.640801937952617,27.37721242573324,27.63840517106041,833700.0
2006-02-21,27.559331391981527,27.638408254469358,27.16155305467932,27.23823315000754,847800.0
2006-02-22,27.13758288613985,27.15435750902692,26.57446343030088,26.57446343030088,1069500.0
2006-02-23,26.550511124644377,26.99381710327888,26.44267853244577,26.490602910179938,1014000.0
2006-02-24,26.859633114193088,27.01539011205945,26.56249698281849,26.715857212908965,992700.0
2006-02-27,26.478610565644846,26.73500971680045,25.9993615073307,26.69427291611577,976500.0
2006-02-28,26.52654948223413,26.65834152371805,26.234204190521137,26.262959914672717,1568400.0
2006-03-01,26.416652547789223,26.53432712632558,26.17649933710976,26.32059071385456,1618800.0
2006-03-02,26.447868659761667,26.79608831554293,26.166892007839824,26.166892007839824,1484400.0
2006-03-03,26.11886488807531,26.73605386815117,26.07563664980835,26.65440144530728,816300.0
2006-03-06,26.428661668240085,26.77447934613804,26.176501055306534,26.30138172245008,685200.0
2006-03-07,26.193308922865917,26.21251963930476,25.816270442532705,26.032406118197983,694200.0
2006-03-08,25.99638995988914,26.15248874729552,25.47286071393279,26.12607194486321,941100.0
2006-03-09,26.17891265928266,26.981019562204644,26.17891265928266,26.8489355141723,1293900.0
2006-03-10,26.692828136272865,27.17313186274099,26.65680597515857,27.077070018121475,827700.0
2006-03-13,26.90896410772486,27.617410942983323,26.90896410772486,27.615011664204623,575700.0
2006-03-14,27.61741379719825,27.84555967330439,27.37726328101366,27.619815824539945,783900.0
2006-03-15,27.605400759898544,28.10491516047042,27.463711407197447,28.06649372412553,962700.0
2006-03-16,27.78072700783511,28.674089064806942,27.78072700783511,28.5996426847786,1052700.0
2006-03-17,28.626060056125336,28.659680204703303,28.21780322370809,28.33787714599792,1401600.0
2006-03-20,28.263419083737624,28.786951062491944,28.188972733022126,28.31625268703631,1053000.0
2006-03-21,28.157749703284217,28.623643988539,27.953621387197536,28.07129597197665,1218000.0
2006-03-22,28.04727362282085,28.695683303257606,27.89597894682355,28.66206043193788,1125300.0
2006-03-23,28.70048733424504,29.09433448417529,28.39549592699226,28.58041074356361,1509900.0
2006-03-24,28.57801164564153,28.928630565542832,28.57801164564153,28.80855672241804,587700.0
2006-03-27,28.457946106661648,29.09434596732945,28.34027149604577,28.78455313309929,1071900.0
2006-03-28,28.926237112642745,29.740348376572204,28.926237112642745,29.569840187020294,1361100.0
2006-03-29,29.754755157781087,29.97089084812385,29.538619467438323,29.958883462455606,1190700.0
2006-03-30,29.994903144351213,30.463199391713168,29.89884406693185,30.28308587323768,1520700.0
2006-03-31,29.886864947165027,30.35515888909252,29.733168079286926,30.196660711791218,1912800.0
2006-04-03,30.259083169570317,30.955522751819924,30.259083169570317,30.556871375277726,982500.0
2006-04-04,30.556877092063026,30.556877092063026,29.98531535264724,30.175034340345405,1190700.0
2006-04-05,30.182222395040487,30.439184271817947,29.934865876231505,30.256668728846,1160700.0
2006-04-06,30.48722365160916,30.61210433876901,30.187036192912405,30.57127811883109,879000.0
2006-04-07,30.194227711647287,30.66732522604212,30.093364589100712,30.38875062583596,811500.0
2006-04-10,30.679328752293536,30.835427469298637,30.604882432947186,30.607284459051325,815700.0
2006-04-11,30.607303764559315,30.799424749365524,30.06456095186352,30.237471212346783,1115100.0
2006-04-12,30.46320734548448,30.49922950892192,29.95888881241554,30.07176210549373,594000.0
2006-04-13,30.14859308434194,30.247054157233222,29.586637215495333,30.134183677621422,449700.0
2006-04-17,30.259081009629224,30.37915764402643,29.894049799983367,30.00452107315702,688200.0
2006-04-18,30.105371498716583,30.650513306827207,30.105371498716583,30.576066979292737,1269600.0
2006-04-19,30.451194622526323,31.21727902265377,30.14139912427462,31.080390977933835,1387500.0
2006-04-20,31.08040235638993,31.106819164283188,30.323925786536872,30.379161430007404,938400.0
2006-04-21,30.3215130657643,30.71536026927085,30.3215130657643,30.667330725790293,557700.0
2006-04-24,30.607279321800743,30.667316222759087,30.261461825317,30.369528247042016,537600.0
2006-04-25,30.51121960300032,30.578462585625896,29.86761683542607,29.872418138840747,795300.0
2006-04-26,29.95889636864352,29.99491854116648,29.139980770362925,29.298481627442623,628500.0
2006-04-27,29.17839151270426,29.483382947035217,28.662065699741245,28.991074652992115,878400.0
2006-04-28,29.034297627186813,29.35610047240816,28.976662732385872,29.17358493362935,722400.0
2006-05-01,29.192798332893403,29.519402482109484,28.58041074356361,28.58041074356361,1075800.0
2006-05-02,28.71250290556371,28.962261515869297,27.653434274353614,28.016063427994048,2169600.0
2006-05-03,28.21779346248693,28.277830402863607,27.624619147294496,27.787921274108037,1425600.0
2006-05-04,27.78790551553052,27.78790551553052,27.077057001671463,27.173118800112267,1708800.0
2006-05-05,27.13710794003452,27.814333869291566,27.13710794003452,27.38686377286598,1102800.0
2006-05-08,27.38687777006942,27.826355477367024,27.08428818372311,27.81915214125609,1435200.0
2006-05-09,27.81914184870269,28.25381533889477,27.612611477932877,28.068897716777403,1452000.0
2006-05-10,28.09772133762833,28.44834317192753,27.905600349310017,28.29944768828371,1090500.0
2006-05-11,28.546794023881294,28.7485203017819,27.91759767052588,28.097711203884117,870300.0
2006-05-12,28.09772129615863,28.20579055431617,27.79753104996633,28.061699126211245,911400.0
2006-05-15,27.792728192045697,27.850363111082217,27.00743283842687,27.71107574606909,1485900.0
2006-05-16,27.61981403187298,28.09771575419721,27.5573750666165,27.929609579284445,1381500.0
2006-05-17,28.19857873020778,28.594828015584824,27.40608015945369,27.5357621435138,986600.0
2006-05-18,27.845556781723804,28.30664704410819,27.3052161151831,27.766306377567474,1133800.0
2006-05-19,26.764890077893806,28.025685655619046,26.764890077893806,27.5213668748657,894900.0
2006-05-23,27.52135672735137,28.37149308045409,26.79369629459157,27.024241466790752,1521000.0
2006-05-24,26.584758342567365,27.88157521940408,26.15248421807887,27.7014616879458,2146400.0
2006-05-25,27.960824568659348,29.322482375896676,27.95361848861411,29.178391006448887,1382200.0
2006-05-26,29.682709927588583,30.43918619459615,29.43054933970984,30.035730902978766,1397100.0
2006-05-29,30.22304147792563,30.65531271607241,30.107768964532266,30.439177096999018,399600.0
2006-05-30,30.619309914296373,30.72737916626116,28.99828762471598,29.00549095896652,1024300.0
2006-05-31,29.005471488884957,29.61065284736295,28.537178124117588,28.544381453532857,1517800.0
2006-06-01,28.45796144257453,29.64671283000873,28.24902891415963,29.517030760531664,666300.0
2006-06-02,29.95013246310652,30.137815853202557,29.42316942733444,29.921257248109573,788700.0
2006-06-05,30.13780115762859,30.318267032823965,28.953945456937408,29.19215898027613,1020700.0
2006-06-06,28.946727746896148,29.87071497915455,28.78791963569921,29.6685913091997,836500.0
2006-06-07,29.23547364555556,29.538655013441545,28.48473489599375,28.48473489599375,771900.0
2006-06-08,28.1526818115616,28.1526818115616,26.8172351860794,27.972215902513128,1286600.0
2006-06-09,27.972221176370866,28.65799231078799,27.257574830175983,27.474136164817423,984400.0
2006-06-12,27.611288686100465,27.93612792726352,26.997705594552688,27.40194753582964,792800.0
2006-06-13,26.56458136446597,27.430818282004356,26.275837561080674,26.57901896768892,929100.0
2006-06-14,26.348034329812545,27.02658545547022,26.11703808475067,26.3769095488684,1166400.0
2006-06-15,26.716173617930973,27.423602448446758,26.5934581139524,27.27922916153146,1384300.0
2006-06-16,27.105982954407107,27.4163845836828,26.759488688779,27.105982954407104,2309300.0
2006-06-19,26.88941618526845,27.264785547022463,26.456299173693463,26.83166578175669,827800.0
2006-06-20,27.250364615387006,27.250364615387006,26.57181348119408,26.874995024016723,945500.0
2006-06-21,26.88942393217041,27.32976124789191,26.665645184627397,26.93273674728274,1610400.0
2006-06-22,26.92551157697301,27.32253600398925,26.78113830705136,26.867763921219,1173100.0
2006-06-23,26.92551370629235,27.26479050438522,26.84610826387136,27.055449384128288,1678300.0
2006-06-26,27.142075590759514,27.33697913149251,26.889424382601,27.105982954407104,1167100.0
2006-06-27,27.257575726234283,27.79175614691631,27.084329957256006,27.25035829989846,1631000.0
2006-06-28,27.358630372238867,28.022743534084647,27.21425710767079,27.8567152436232,920200.0
2006-06-29,28.008310111312237,28.795141629233985,27.878374429182667,28.69408115506464,1067800.0
2006-06-30,28.802355893850454,29.524219422481384,28.69407526307948,29.437593816388272,872300.0
2006-07-04,29.43760161960176,29.95734437916863,29.43760161960176,29.885159108647255,384500.0
2006-07-05,29.820193891468023,29.993439657462424,29.026142077302985,29.47369960578743,845600.0
2006-07-06,29.184946585437828,29.776874537772187,28.896200033898108,29.05501091261408,848200.0
2006-07-07,29.055008571453808,29.66859150192116,28.910635307317087,29.61084384848105,828500.0
2006-07-10,29.596419500220637,29.596419500220637,29.105551834555747,29.44482874415441,427800.0
2006-07-11,29.45204846502259,29.791325401042588,29.271582478406405,29.59642180505402,714700.0
2006-07-12,29.58919665088408,30.173904532478463,29.52422880251896,30.10171925815797,622100.0
2006-07-13,30.17391178613661,30.397690596232163,29.84907246622125,30.296630086412357,888700.0
2006-07-14,30.35437367242672,30.77305601796667,29.805758370148563,30.31106360474465,554400.0
2006-07-17,29.74799676696865,30.505952957294458,29.668591334457112,30.15224135353153,641300.0
2006-07-18,30.00787860505103,30.505963646666103,29.74078976421616,30.05119142533179,548700.0
2006-07-19,29.849056030566278,30.462641686704277,29.77687077863985,30.065617293727243,373300.0
2006-07-20,29.986224103649363,30.30384319693306,29.697477470706392,29.697477470706392,429700.0
2006-07-21,30.20999336013301,30.20999336013301,29.047795169453792,29.091105227107967,591000.0
2006-07-24,28.874540380398464,29.812962392023262,28.874540380398464,29.683026740016206,575700.0
2006-07-25,29.95733800622807,29.95733800622807,29.242691863853064,29.812964742206848,713400.0
2006-07-26,29.820192282071076,30.06562606539357,29.358197172405696,29.80575467673544,1314500.0
2006-07-27,29.8129763439274,30.20278348237086,29.545887491449637,29.63251038209528,777900.0
2006-07-28,29.632505933560783,30.00787540826287,29.307666700290557,29.841847078745115,1055500.0
2006-07-31,29.96455617451057,30.13780464637727,29.517001523250556,29.52422170116098,896000.0
2006-08-01,29.59640605444573,29.8129645723986,29.52422079969176,29.6685913091997,945300.0
2006-08-02,29.928470721209663,30.679209689798988,29.683036933543605,30.650334478616703,834800.0
2006-08-03,30.209986774628195,31.271127014898205,30.03674107439477,30.751384406816445,915500.0
2006-08-04,31.040146416896494,31.14120691812821,30.65755944689298,30.85246302227933,405000.0
2006-08-08,31.112333326016795,31.689826655234995,30.866899487206737,31.559890931530127,974700.0
2006-08-09,31.704245655022213,32.62823286747501,31.704245655022213,32.49829720875025,1028900.0
2006-08-10,31.90639142801707,32.49831972625939,31.7692354967242,32.20235557713824,783900.0
2006-08-11,31.92082497652957,32.15903864979865,31.70426358704,31.769231453148382,707700.0
2006-08-14,31.44438302806457,31.653721403364084,30.8091422158848,31.29278956180376,515400.0
2006-08-15,31.75478589014544,31.77644092031572,31.040139603919304,31.458821878488287,572400.0
2006-08-16,31.206165164961742,31.90637378453163,31.112322119711152,31.401068680317017,816200.0
2006-08-17,31.04014803671065,31.559890931530127,30.80915180650028,31.559890931530127,687200.0
2006-08-18,31.653707783242183,31.84861122426366,31.01124982229558,31.249466056996354,752500.0
2006-08-21,31.42995104055008,31.50935650047388,30.84524036140455,31.12676680754028,669400.0
2006-08-22,31.18451887044257,31.4732627582246,30.859679587207243,31.46604533134917,721300.0
2006-08-23,31.11954832969962,31.581540713257144,31.076235511106667,31.18451618074313,1145100.0
2006-08-24,30.866893949565497,31.300013868775757,30.621460154787226,30.729740823012737,847200.0
2006-08-25,30.975161604942382,31.148410050582136,30.657542667241888,30.679197690312872,541100.0
2006-08-28,30.52762084072496,30.744179430538765,30.14503115323897,30.628681332391945,573500.0
2006-08-29,30.39045123244005,30.556482255136743,29.59640251046481,30.49873185529605,1032100.0
2006-08-30,30.599802514618748,30.67199053851381,30.029529517459707,30.28940089609884,922400.0
2006-08-31,30.181127662188494,30.556497183467386,29.856288388611382,30.02231673873036,722900.0
2006-09-01,30.274958237422943,30.635890035572107,30.159460172162856,30.404893905051928,410500.0
2006-09-05,30.13781110157096,30.520398002038327,29.704693959671744,29.841847078745115,681300.0
2006-09-06,29.50913808809249,29.516372265168965,28.49657126076897,28.49657126076897,754600.0
2006-09-07,28.22173056738582,28.74971237552568,27.715445772488764,27.715445772488764,1311300.0
2006-09-08,27.715440561506835,28.417006620773204,27.700974969054684,27.831162542094404,678600.0
2006-09-11,27.317658231983177,27.787777774223784,26.912629745364224,27.404449065176223,779300.0
2006-09-12,27.122378492857035,28.322995670446268,26.796909399136556,27.18024089131002,904900.0
2006-09-13,27.375520594571856,27.975830584943598,27.23810153174234,27.6141988584154,630900.0
2006-09-14,27.66483185835196,28.019232225543963,26.94879970216189,26.94879970216189,474200.0
2006-09-15,27.01389127565912,27.693760747905458,26.767981569341973,27.267035162208987,2090200.0
2006-09-18,27.122371674188123,28.171103930729466,27.122371674188123,27.80223813090352,810800.0
2006-09-19,27.990297827125858,28.120485477035896,27.115149659754948,27.33935957757568,722800.0
2006-09-20,27.230864667045967,27.578030724022007,26.50760135858823,26.65225181305532,1230100.0
2006-09-21,26.43528322395222,27.44785333675944,26.43528322395222,26.94879970216189,832400.0
2006-09-22,26.97772427698588,27.23086812248693,26.305089094044195,26.35571731133823,1610400.0
2006-09-25,26.037485461295528,26.399117203813525,25.55290025065641,26.37742018215245,1419200.0
2006-09-26,26.14597348969493,26.89816534252783,26.14597348969493,26.4714398183965,1260100.0
2006-09-27,26.688413806703643,27.122370633223127,26.03747580789421,26.847529838278007,1277100.0
2006-09-28,27.230871998283543,27.5925037498728,27.057287543546924,27.230871998283543,790900.0
2006-09-29,27.238100606337944,27.592500900268643,26.804143652860084,27.100681548177192,803400.0
2006-10-02,27.100675928620625,27.382748165794247,26.37017847226952,26.579925485204427,772000.0
2006-10-03,26.182132633164333,26.40634249570577,25.37207849046856,25.458869315999745,1236100.0
2006-10-04,25.683080151613428,26.03748040442494,24.81516634535716,25.690314330116298,1000200.0
2006-10-05,26.579930286743217,26.91986497193977,26.030251309752902,26.63055850466216,1442000.0
2006-10-06,26.572709573222543,26.854781975002968,26.09535564120212,26.11705266932921,1201000.0
2006-10-10,26.117041554531312,26.40634525622257,25.957922725231047,26.211066568120643,594400.0
2006-10-11,26.39911107650759,26.39911107650759,25.37207849046856,25.458869315999745,839800.0
2006-10-12,25.71202187097797,25.82774394311024,25.401018284804028,25.63969661053224,552700.0
2006-10-13,25.762636415332928,26.34124646853217,25.762636415332928,26.29061826131663,759900.0
2006-10-16,26.218295719667584,26.767974636644368,26.18936452429232,26.76074321731588,747800.0
2006-10-17,26.91263237807455,26.9777261990948,26.03748426360421,26.254462747328024,725800.0
2006-10-18,26.536538092730243,26.702888374613924,25.914533770525303,25.94346221504706,570500.0
2006-10-19,26.001316316378087,26.94878947832008,26.001316316378087,26.710114022826566,824900.0
2006-10-20,26.74627859029553,26.796906804524305,26.145971439141206,26.34848429605629,558200.0
2006-10-23,26.616080400782756,27.925187549581945,26.42079904097096,27.751603198961572,1867600.0
2006-10-24,27.67205698805605,28.134947890307483,27.238100043544605,28.09155109224395,1272700.0
2006-10-25,28.20003655645433,29.313859912974625,27.52740148401332,29.313859912974625,1527000.0
2006-10-26,29.610396517420668,30.015424931433103,29.12581146334415,29.400652271389387,1499600.0
2006-10-27,29.400666800968025,30.29028070869718,29.400666800968025,30.00820834271375,2171800.0
2006-10-30,29.870784369289986,29.870784369289986,28.619538746051813,28.93777371806154,1170800.0
2006-10-31,28.496576692541755,28.74971775786667,27.60696035661548,27.679288346015944,1980600.0
2006-11-01,27.54910803731386,27.744389521988527,26.94156656022537,27.30319832613444,1159400.0
2006-11-02,27.30318845593403,28.07707993449238,27.144069653566007,28.033683145020078,1127500.0
2006-11-03,28.279581108639643,29.039009436652428,28.0626027687914,29.002844080819987,1018700.0
2006-11-06,29.29215600545377,29.798440735131766,29.075177623885992,29.581462353564,1512100.0
2006-11-07,29.653794855225414,29.79844806486188,29.14027858209492,29.487444629804145,694600.0
2006-11-08,29.65379857436525,30.39152755290877,29.56700774131038,30.39152755290877,824800.0
2006-11-09,30.738687985490287,31.0135287917714,30.630197394870542,30.955666407699447,1557700.0
2006-11-10,30.46385228518361,30.933974577958143,30.015429769588252,30.456620865477728,745200.0
2006-11-13,29.87801595479942,30.59404526938685,29.87801595479942,30.16008827624485,500100.0
2006-11-14,30.48556652706461,30.622985638924696,30.095003460895388,30.326447627729276,622600.0
2006-11-15,30.485553400076352,30.919510336271312,30.32643456925712,30.601275433663737,863300.0
2006-11-16,30.94844816022383,31.078635820760564,29.849087226264484,29.91418105653285,990100.0
2006-11-17,29.76228882995196,30.037126924519264,29.190910104508543,29.834614063463185,767200.0
2006-11-20,29.480216076451036,30.319201541577836,29.263237600113776,30.029897826138495,590300.0
2006-11-21,30.22517019965356,30.5578706139937,29.9792605979608,30.5072424100302,844400.0
2006-11-22,30.20346668337028,30.521704222014108,29.878000486527952,30.16730407916889,653000.0
2006-11-23,30.427684608122043,30.521709602845675,30.196240589594883,30.51447542531214,395300.0
2006-11-24,30.167309579239628,30.659128811329992,30.044356150732213,30.12391554989835,401400.0
2006-11-27,30.232413285502155,30.442160359459592,29.747828072253505,30.087760035909746,1151000.0
2006-11-28,29.82014639434843,30.70252852887604,29.75505258509589,30.53617829612635,977100.0
2006-11-29,30.738699295833104,31.158193457617173,30.36260193807092,31.035237225737536,1315500.0
2006-11-30,31.122008456857195,31.31005839671587,30.738679919573165,31.02075207033157,837400.0
2006-12-01,30.79614164390037,31.274387497685225,30.79614164390037,31.17294182630468,516700.0
2006-12-04,31.21639300286379,31.665653204731257,31.209145310148667,31.346821065702525,560100.0
2006-12-05,31.426550419731104,32.0062418418756,31.368582659610027,31.745382775050636,868800.0
2006-12-06,31.556975633398675,32.42651399159718,31.556975633398675,32.00623605886318,1076200.0
2006-12-07,32.23812532900464,32.23812532900464,31.57147803449673,32.03523123196984,546800.0
2006-12-08,32.245358979126,32.426512681255915,31.984497205789125,32.013482461534586,922600.0
2006-12-11,31.94103684043305,32.35406725093973,31.83958839846328,31.970019345379853,807600.0
2006-12-12,31.970008391364896,32.26710038772827,31.73813184611477,32.1004392935914,834900.0
2006-12-13,32.25986414916619,32.46275548989335,32.00624720907003,32.27435678267344,973300.0
2006-12-14,32.25985631873197,32.346809334482195,31.629442117216428,32.346809334482195,1050600.0
2006-12-15,32.3468112636375,32.404781787052684,31.281626391470432,31.281626391470432,2591100.0
2006-12-18,31.281629284893487,31.375830012063,30.28890747517268,30.28890747517268,682700.0
2006-12-19,30.288898891782665,30.8758378904816,30.10774518697034,30.499037852769632,470300.0
2006-12-20,30.325127644005303,30.904821683305,30.07151357495121,30.12223638876204,522900.0
2006-12-21,30.093268202607103,30.20920652338908,29.723715668923216,30.02080778868873,379200.0
2006-12-22,30.14398461410021,30.43383173631132,29.71646162914169,29.8758778227765,289800.0
2006-12-27,30.03529190760364,30.636720912312285,29.738199872080536,30.506289992893663,295100.0
2006-12-28,30.61497356781828,31.013511132431983,30.25266618831748,30.948295693554403,404900.0
2006-12-29,30.94105926860666,31.274381485980637,30.680197441379484,31.10772037729364,219800.0
2007-01-02,31.158458136757787,31.48453557707309,31.143965498945104,31.165703073570118,312800.0
2007-01-03,31.30336961527843,31.30336961527843,30.18021687999582,30.28890747517268,933200.0
2007-01-04,30.288897861914915,30.288897861914915,29.035314598939703,29.15125285551007,859300.0
2007-01-05,28.94836690282334,29.136765567707563,28.310704992731253,28.47736609433291,1085400.0
2007-01-08,28.810691980661783,29.49183186858171,28.716494018270808,29.49183186858171,1036700.0
2007-01-09,29.25270126600081,29.25270126600081,28.129548780394725,28.89039383424489,1193800.0
2007-01-10,28.854169247894845,28.854169247894845,27.477399634154885,27.58609299046636,1483300.0
2007-01-11,27.3904436129104,28.1875216889441,27.15856705803899,27.18755231844456,1930800.0
2007-01-12,27.535367635417245,27.88318247384644,27.100599778427405,27.825214716201547,1547700.0
2007-01-15,28.05708468524301,28.43388469608701,27.970128922919496,28.34692893376349,412400.0
2007-01-16,27.99912087234812,28.296212887531,27.36870664777696,27.36870664777696,897400.0
2007-01-17,27.368707789952964,28.00636973848868,27.100601024620182,27.90492132061853,1479200.0
2007-01-18,28.115048379215143,28.28170942004824,27.680280686971045,27.78897122793928,822400.0
2007-01-19,27.868692354368125,29.15126124149068,27.868692354368125,28.87590676635472,1257300.0
2007-01-22,29.15850754303579,29.52805996065706,28.09332265500729,28.18752337486634,968900.0
2007-01-23,28.69473978550897,29.491817579886515,28.288957339964952,29.41935445447824,1004600.0
2007-01-24,28.999082524397544,30.006296581074483,28.98458989774636,29.69471201853884,848800.0
2007-01-25,29.694727865347605,29.99906765906376,29.346912932662978,29.35415786776193,1017900.0
2007-01-26,29.70922088199827,29.70922088199827,29.13677425525723,29.29619047135914,386600.0
2007-01-29,29.491829014963827,29.600519598941236,29.04981345323702,29.281690016079494,474700.0
2007-01-30,29.245446914997817,29.89035349355888,28.984585205875263,29.85412331488861,748400.0
2007-01-31,29.53529125988611,30.24541603355197,29.53529125988611,30.078752235281,695600.0
2007-02-01,30.28888842448504,30.941042642111032,30.042519360513573,30.86857952671636,827700.0
2007-02-02,30.723677895547983,30.90483165020526,30.158476301370182,30.22369176361428,705600.0
2007-02-05,30.22368291976501,30.60773064690809,30.21643798794093,30.455559436741225,776900.0
2007-02-06,30.578738098860168,30.709168954077565,30.23816833643857,30.571490404578384,685800.0
2007-02-07,30.759899856179374,30.796130044571044,30.020792403407324,30.14397559677624,1024400.0
2007-02-08,29.854135435594124,30.687440940071745,29.854135435594124,30.68019600707044,858700.0
2007-02-09,30.578753150452243,30.91207538266121,30.303398680103303,30.506289992893663,704600.0
2007-02-12,30.50630646824788,30.64398515987105,29.933862417406317,30.071538344841173,939800.0
2007-02-13,30.07875769291301,30.484542956608884,30.07875769291301,30.470050329599815,729000.0
2007-02-14,30.50628487076897,30.72367154275781,30.36860904080423,30.60048557768504,709800.0
2007-02-15,30.43383664607348,30.796144225193405,30.339635901529817,30.709191180177104,1065200.0
2007-02-16,30.81062439189861,31.15119426299261,30.65120823705692,31.093223746982424,741300.0
2007-02-19,31.09321456026657,31.209152793845817,30.62221393149653,30.629461625949595,452400.0
2007-02-20,30.433830500168824,30.941061561342348,30.354122406588942,30.80338294000006,969500.0
2007-02-21,30.69467563329538,30.999012445774177,30.404828680680463,30.79612123745498,1394400.0
2007-02-22,30.578747250769137,30.99902242677617,30.361363348407824,30.825116410561627,982200.0
2007-02-23,30.941051032743506,31.151189978095974,30.41208258574953,30.470050329599815,873600.0
2007-02-26,30.643952985130667,31.122198524417573,30.600475112764435,30.723661035709387,1186100.0
2007-02-27,30.433825358381775,31.122210056230085,30.216441444373483,30.759902611487444,1433200.0
2007-02-28,30.621958933744835,30.999470373952523,30.280746084644523,30.309786065292418,1815800.0
2007-03-01,30.135544467557622,30.2081444083767,29.242585966017284,29.489420225993,1148900.0
2007-03-02,29.402312283073563,29.70722382187972,29.039320773406,29.140957953008048,1345900.0
2007-03-05,28.676328597100333,29.43135158431419,28.39319566924648,29.32971440707489,1023600.0
2007-03-06,29.65640524637981,30.10651671255656,29.52572808128403,29.975839547460797,1148700.0
2007-03-07,30.12829023928981,30.66551880185389,29.91049592397112,30.411423126144605,832900.0
2007-03-08,30.454993061434703,30.66552883520273,30.164598699726668,30.36787586068464,668300.0
2007-03-09,30.31706048356924,30.854289328055387,30.31706048356924,30.45499907886773,886900.0
2007-03-12,30.45500041417638,30.45500041417638,30.048448763512653,30.15008598382695,846400.0
2007-03-13,30.1282906707069,30.4041649510769,29.641883451843626,29.721739245393483,922300.0
2007-03-14,30.12103106678396,30.12103106678396,29.126432522026764,29.51120533362824,913300.0
2007-03-15,29.69271717159176,29.714495783717027,29.075629723780303,29.082891107426345,801800.0
2007-03-16,29.053834606202784,29.467644617936465,28.84329891057552,28.84329891057552,2215000.0
2007-03-19,29.039320787409533,30.019396756222427,28.93768360775847,29.975839547460797,987300.0
2007-03-20,30.05570544777602,30.2372012469307,29.88146826204885,29.93954824709328,894100.0
2007-03-21,30.01940145229626,30.454992993892265,30.01940145229626,30.418694391110744,935300.0
2007-03-22,30.65826644528081,30.97043940456409,30.563887865416945,30.578407859965683,839800.0
2007-03-23,30.92686655333057,31.398756486907217,30.58565651632118,31.398756486907214,765700.0
2007-03-26,31.594788338773,31.75450552464787,31.093860941355537,31.4205511569635,737100.0
2007-03-27,31.42781851940209,31.47137574608756,31.08660547353087,31.26810130313785,734000.0
2007-03-28,31.41328674632275,31.73997967104503,31.246310977999265,31.47136394993697,812900.0
2007-03-29,31.76176308908601,31.76176308908601,31.289872929714345,31.602045908485263,763500.0
2007-03-30,31.297138955360968,31.57301337112547,30.83976872358941,31.072083146525927,1002500.0
2007-04-02,31.180983191505938,31.76176927581089,31.180983191505938,31.58753206581616,709000.0
2007-04-03,31.58028066421178,31.754517914001735,31.22454754853554,31.57302204811547,739400.0
2007-04-04,31.32617130335404,31.58026427597315,31.21727273257116,31.543965675514094,715300.0
2007-04-05,31.587517610696622,31.69641616328486,31.413283249841744,31.478621827513628,597000.0
2007-04-09,31.485892079043943,32.1029794895073,31.47863346524364,32.088459492500434,862800.0
2007-04-10,31.870657584770573,31.94325478333409,31.41328747948473,31.464106072360305,487100.0
2007-04-11,31.72546726556381,31.85614446670677,31.268097061563488,31.282617058291173,686800.0
2007-04-12,31.6528502805541,32.117481618058704,31.33341883233661,31.994063096867016,511700.0
2007-04-13,32.05216552493373,32.56035164671349,31.638355243252114,32.48049580572428,504900.0
2007-04-16,32.567608067049704,32.567608067049704,31.906963440024136,32.03037925952926,471900.0
2007-04-17,32.161062626433434,32.26996123932136,31.89970817102784,31.986828169100875,682900.0
2007-04-18,31.957786608787572,32.349818272747484,31.936007995036466,32.26269827892975,483300.0
2007-04-19,32.01586543350332,32.01586543350332,31.398780678225755,31.565756520601965,541500.0
2007-04-20,31.9359953326675,31.94325394457101,31.420545266540987,31.49314523260379,426700.0
2007-04-23,31.34068638012439,31.51492352755476,30.861537686447758,31.144673397197792,623100.0
2007-04-24,31.072072699476376,31.44232559051193,31.04303271402154,31.15193127477445,556500.0
2007-04-25,31.21727964912145,31.681908484515,31.19550103790185,31.5004126726015,452900.0
2007-04-26,31.46410950196379,31.57300808108467,31.195496514713103,31.21727512277492,415100.0
2007-04-27,30.999463082599004,31.507651546786725,30.78166881777693,31.435051612243143,451800.0
2007-04-30,31.420553952843907,31.529452547340664,30.571154885631824,30.600194880085134,464400.0
2007-05-01,30.63648825357201,30.970439824503657,30.44047247861496,30.56388827984394,582200.0
2007-05-02,30.476782583546697,30.919632897511352,30.32432673528548,30.723617048572567,716200.0
2007-05-03,30.94140075323302,31.289872329251565,30.788944957988512,31.21727512277492,788500.0
2007-05-04,31.398764933155498,31.761756435272904,31.23178917451014,31.68189786170221,880600.0
2007-05-07,31.580256829370995,32.08844542418441,31.355201128543683,32.04488545226153,586900.0
2007-05-08,31.9868113116834,32.219125645299,31.79805418474241,32.02310990704734,821500.0
2007-05-09,31.856135679649174,32.03763143457293,31.44958419163403,31.725458514551647,785200.0
2007-05-10,31.769024854216948,32.30625366173739,31.689169025399284,32.03037925952926,934900.0
2007-05-11,32.07392474758087,32.66923050410323,32.07392474758087,32.59663332185611,1180100.0
2007-05-14,32.41514060322532,33.032225017773264,32.41514060322532,32.966886439928935,693000.0
2007-05-15,33.024970848706005,34.266401225323364,32.86525368818016,34.18654264506045,1563500.0
2007-05-16,34.084891915289845,34.47692327931138,33.90339622113964,34.026811963847614,1193100.0
2007-05-17,34.244636457662914,35.36265158473199,33.94698336740758,35.36265158473199,959500.0
2007-05-18,35.57316881246064,36.79282053615459,35.36263306707652,36.29189323761817,1338800.0
2007-05-22,36.75653652981123,39.71128844178263,36.73475514685904,37.93262874118543,2490500.0
2007-05-23,38.19397871142456,39.10145776170778,36.80735083336808,36.91624665775829,1735900.0
2007-05-24,36.91622719809125,37.17032285987276,35.82725291178289,36.15394575155637,1006500.0
2007-05-25,36.66213517632185,37.104985173041605,36.153946610095815,36.35722369822916,1335900.0
2007-05-28,36.11765609020239,36.48064760869688,36.081357492234034,36.29189323761817,501300.0
2007-05-29,36.0813579638934,36.75652241867143,36.05231797737691,36.226555127070334,1168500.0
2007-05-30,36.11766280173872,36.75652876843934,35.740151220024984,36.6621501806594,1160000.0
2007-05-31,36.48062793078224,36.84361925347659,35.972439525129346,35.972439525129346,1049500.0
2007-06-01,36.016021690044,36.73474340131083,36.016021690044,36.47339181410835,797900.0
2007-06-04,36.08065560131429,36.43702415504414,35.68792053141245,36.39338877463882,1181300.0
2007-06-05,36.46613107205277,36.70613685928343,36.08067025854789,36.342493744844326,1216500.0
2007-06-06,36.3061034619243,36.34246996907815,35.637001900793074,36.02246246212411,938000.0
2007-06-07,36.00793159883361,36.41521279108414,35.309737647297965,35.31701206154637,740900.0
2007-06-08,35.11335479805997,36.12428153732787,34.88062358215837,35.94973451258913,696300.0
2007-06-11,35.78246438197575,36.34247481951192,35.622460607143886,36.04428773192776,442700.0
2007-06-12,35.78248334893802,36.08067059458013,35.53520591784138,35.75339123366152,662400.0
2007-06-13,35.98610353221605,36.124286844968346,35.68791644463189,36.04428773192776,721800.0
2007-06-14,36.18247795169976,37.16431292707091,36.18247795169976,36.93885604608802,890700.0
2007-06-15,36.83703518775093,37.22976749980027,36.422482410205234,36.56793738351014,2462900.0
2007-06-18,36.58249597698915,37.19341650718423,36.437038179442375,36.96068514086008,866800.0
2007-06-19,36.92430502282186,37.41885965070316,36.582479766216274,36.85884918165007,788600.0
2007-06-20,36.85158290782873,37.018861141170206,36.10247916238031,36.28430067530478,1017900.0
2007-06-21,36.553389793417765,36.60430236118339,35.92065180815968,36.39338877463882,974100.0
2007-06-22,36.4079468591058,36.655224269172194,35.92793809537415,36.1315773362371,1165300.0
2007-06-25,35.81882421575615,36.32792481024597,35.46245296730077,35.47699901564334,1167900.0
2007-06-26,35.63701130584224,36.03701802072655,35.18609479675678,35.20791248730706,893900.0
2007-06-27,35.098819446951346,35.62974064280328,34.18971199078484,35.56428479498425,1119000.0
2007-06-28,35.72427782903341,36.095195141824135,35.44791122173365,35.54973079014674,1059600.0
2007-06-29,35.92064000808025,36.18246330200476,35.54245111400869,36.06609770185773,751200.0
2007-07-03,36.262469466088994,36.74974960741075,36.14610385216327,36.74974960741075,1024700.0
2007-07-04,36.72065966209166,36.72065966209166,36.2624688512389,36.36428841490062,469000.0
2007-07-05,36.5461166288598,36.68429995166636,35.67337299031043,36.32065700013542,908200.0
2007-07-06,36.36428841490062,36.54610985697512,36.08791904612237,36.36428841490062,687100.0
2007-07-09,36.50247130629645,36.87338859765489,36.40792615501881,36.6261113282076,703000.0
2007-07-10,36.61883371883318,36.88065701354327,36.378830881598766,36.400648564699694,566800.0
2007-07-11,36.3279407905308,36.509762313231775,36.09520946342365,36.42976039934315,1104000.0
2007-07-12,36.44428626354806,36.71338119123861,36.40792253402903,36.68428909787348,1002300.0
2007-07-13,36.946126830486,37.25158838146559,36.844307238284735,37.20795022436113,827800.0
2007-07-16,37.32432901091423,37.557060381998326,37.04068782580405,37.33887506840409,804600.0
2007-07-17,37.60068733973237,37.74614509687007,36.92431112726165,37.01885908555754,751100.0
2007-07-18,36.83703196412792,37.49886202250104,36.83703196412792,37.49886202250104,593800.0
2007-07-19,37.70251098855309,37.70251098855309,37.12795431202981,37.389777748135415,914600.0
2007-07-20,37.52795893205243,37.62250689502957,37.27340992524025,37.52068729230469,462400.0
2007-07-23,37.23704542613065,37.5934140284745,36.94612990332355,37.43341298786903,413100.0
2007-07-24,36.72795603441721,37.14250897958821,36.50977071186041,36.51704235371565,719600.0
2007-07-25,36.727939035196286,37.17158389120469,36.371567712941385,37.03339779052138,618500.0
2007-07-26,37.11340824406856,37.11340824406856,35.63701837079324,35.826111533259656,828600.0
2007-07-27,35.63700715908851,36.43702049576688,35.06245066353067,35.52791317027992,467800.0
2007-07-30,35.7897386238253,36.42975099534492,35.702465092283035,36.32065700013542,489800.0
2007-07-31,36.36428621121077,36.82974863081429,36.16064709622794,36.16064709622794,636200.0
2007-08-01,35.6370144102,36.45157396275074,34.90972840182857,35.767926113656934,744600.0
2007-08-02,36.43703311630541,36.49521733698979,35.02609905722564,35.28064808677888,715400.0
2007-08-03,35.49155216809218,35.49155216809218,33.85515885607012,33.85515885607012,834400.0
2007-08-07,33.855171407150166,33.96426544481282,33.12061357993505,33.64425774733657,1045000.0
2007-08-08,33.94971446697463,34.35699567091746,33.27333819001441,33.5424332630318,1221000.0
2007-08-09,33.3824142611071,33.72423664863115,32.342395503069085,32.40057691555999,1516300.0
2007-08-10,32.291512620789376,32.72788328821476,31.19330876124481,32.72788328821476,1472300.0
2007-08-13,32.72786024190948,33.28787062786272,31.76056881861522,31.804206964379468,1213400.0
2007-08-14,32.000579526821525,32.466042057857024,30.989652572033386,31.2951113176346,1152900.0
2007-08-15,31.273287012207707,32.07330022137467,31.22964886876453,31.48420054395397,1224700.0
2007-08-16,31.12784641569329,31.12784641569329,29.716912294774826,30.691475838940576,1509100.0
2007-08-17,31.913301538693112,32.21148860439007,30.51691136623712,31.244197162998013,1342200.0
2007-08-20,31.433297712966947,31.629665240311148,30.596917812172265,31.142382241114305,732700.0
2007-08-21,31.418758942600945,32.08058915877475,31.142389457735437,31.69512842746646,671400.0
2007-08-22,31.73148070510777,32.50240188903045,31.73148070510777,32.21876086669096,745600.0
2007-08-23,32.32059055939034,32.90969324948243,31.56421518770705,32.749689433176314,840500.0
2007-08-24,33.00422099233418,33.724232175867314,32.74966937011969,33.236952160180685,693400.0
2007-08-27,33.05514308360635,33.60060748177024,32.735135527749954,33.04786867131394,577500.0
2007-08-28,32.91696560734721,33.091515481160144,32.01513245337941,32.109680417293745,737700.0
2007-08-29,32.16057861277889,33.22968684053485,32.16057861277889,33.098775176013696,465400.0
2007-08-30,33.09151680757755,33.28788438309711,32.5751443540129,32.87333153734788,506600.0
2007-08-31,33.34606650822669,33.782439831975395,33.34606650822669,33.60788994760066,795400.0
2007-09-04,33.77515098891364,34.46607304224484,33.50605602423469,34.24061622361183,672800.0
2007-09-05,33.94970871398432,34.53881133826404,33.906070557764274,34.02243619997531,973300.0
2007-09-06,34.219189265271226,34.605395811875844,33.94957547215046,34.605395811875844,806600.0
2007-09-07,34.18274813066894,34.43778777522054,33.60708404185401,34.343060352800606,815400.0
2007-09-10,34.04429417718085,34.357630146855335,33.66537619572048,33.77467769554811,753100.0
2007-09-11,33.92042407266344,34.321201895789194,33.80383410994096,34.10259606315005,519400.0
2007-09-12,34.38676813028638,34.75840037684003,34.2118846563857,34.627236381553175,748400.0
2007-09-13,34.90415454775643,36.033620334725896,34.7875645848381,35.66927635314065,934500.0
2007-09-14,35.59641710965008,35.92432735238509,35.348663012886405,35.79316325529109,1374900.0
2007-09-17,35.74215392031674,36.31053257895942,35.596415731441056,36.128360537796006,681100.0
2007-09-18,35.858720839407866,36.61655671009357,35.858720839407866,36.434384786162745,964800.0
2007-09-19,36.14291740624774,36.47082750519977,35.67655761205982,36.15749149728156,1189000.0
2007-09-20,36.14290621545688,36.14290621545688,35.23204665579594,35.851432824199044,1079000.0
2007-09-21,36.25221715095146,37.14121713441588,35.99717753916573,36.94447109972835,3488800.0
2007-09-24,36.69672362167508,36.87160716356949,36.15020768873844,36.20850127612865,1527500.0
2007-09-25,35.815,36.12,35.32,35.815,831997.0
2007-09-26,35.79,35.94,35.245,35.515,960810.0
2007-09-27,35.79,36.11,35.79,35.98,572651.0
2007-09-28,35.975,36.155,35.645,35.82,588910.0
2007-10-01,35.755,36.045,35.7,35.94,678466.0
2007-10-02,35.5,35.845,34.9,34.98,1004067.0
2007-10-03,35.155,35.155,34.38,34.78,794424.0
2007-10-04,34.73,34.81,34.155,34.39,937541.0
2007-10-05,34.73,34.79,34.155,34.49,776110.0
2007-10-09,34.6,34.725,33.635,34.075,953956.0
2007-10-10,33.785,33.895,33.12,33.62,568880.0
2007-10-11,33.975,34.755,33.785,34.26,443772.0
2007-10-12,34.195,34.755,33.97,34.53,399498.0
2007-10-15,34.82,34.915,33.99,34.215,656757.0
2007-10-16,34.52,35.03,33.995,34.65,359492.0
2007-10-17,34.81,35.235,34.55,34.955,635090.0
2007-10-18,35.235,35.83,35.165,35.685,496379.0
2007-10-19,35.395,35.545,34.41,35.005,748278.0
2007-10-22,34.5,34.875,33.985,34.435,355789.0
2007-10-23,34.595,35.285,34.45,34.82,366557.0
2007-10-24,34.505,34.645,33.755,34.2,913230.0
2007-10-25,34.85,35.56,34.45,35.02,422956.0
2007-10-26,34.885,36.335,34.885,35.895,701297.0
2007-10-29,36.52,37.37,36.2,37.03,584805.0
2007-10-30,37.065,37.245,36.71,36.925,589267.0
2007-10-31,37.215,37.535,37.055,37.39,767699.0
2007-11-01,37.355,37.355,36.415,36.745,897094.0
2007-11-02,37.12,37.355,36.7,37.085,1296248.0
2007-11-05,36.81,37.965,36.81,37.515,841299.0
2007-11-06,38.22,39.68,38.155,39.5,1367450.0
2007-11-07,39.825,40.885,39.075,40.0,1607096.0
2007-11-08,38.915,39.61,38.51,39.195,1223728.0
2007-11-09,38.49,39.235,38.155,38.445,907729.0
2007-11-12,38.08,38.155,37.34,37.77,716633.0
2007-11-13,37.825,37.95,36.715,37.335,954537.0
2007-11-14,38.41,38.62,37.665,37.895,676546.0
2007-11-15,37.07,37.56,36.95,37.24,729316.0
2007-11-16,37.355,37.79,37.065,37.405,636402.0
2007-11-19,37.08,37.505,36.715,37.115,678706.0
2007-11-20,37.0,37.975,37.0,37.6,743790.0
2007-11-21,38.11,38.225,36.895,37.39,815986.0
2007-11-22,37.165,37.785,37.145,37.755,387758.0
2007-11-23,37.575,38.33,37.575,38.01,443695.0
2007-11-26,37.79,38.11,37.135,37.28,825517.0
2007-11-27,36.595,37.065,35.175,35.705,1595010.0
2007-11-28,35.43,35.8,35.285,35.48,1095372.0
2007-11-29,35.685,35.955,35.39,35.595,799138.0
2007-11-30,35.045,35.86,35.045,35.055,847299.0
2007-12-03,35.575,36.04,35.245,35.83,1837089.0
2007-12-04,35.815,36.5,35.32,35.91,1137790.0
2007-12-05,36.775,37.33,36.585,37.04,896688.0
2007-12-06,37.13,38.03,36.825,37.625,764041.0
2007-12-07,38.08,38.385,37.75,37.94,1713427.0
2007-12-10,38.225,38.72,38.095,38.59,2326924.0
2007-12-11,38.74,39.245,37.545,38.525,848924.0
2007-12-12,38.79,38.79,37.95,38.385,798783.0
2007-12-13,37.605,38.63,37.56,38.16,814601.0
2007-12-14,38.66,38.85,38.115,38.66,693115.0
2007-12-17,38.365,38.735,38.225,38.535,711867.0
2007-12-18,38.79,38.8,37.555,38.15,408452.0
2007-12-19,38.18,38.685,37.76,38.465,671232.0
2007-12-20,38.195,38.7,38.02,38.355,462276.0
2007-12-21,37.535,39.78,37.535,38.83,1282045.0
2007-12-24,39.535,39.715,39.315,39.715,181254.0
2007-12-27,39.61,40.4,39.61,40.095,365349.0
2007-12-28,40.25,40.43,40.0,40.275,244139.0
2007-12-31,40.16,40.53,39.46,39.85,269178.0
2008-01-02,40.045,40.285,39.55,39.85,384762.0
2008-01-03,39.68,39.98,39.135,39.355,591635.0
2008-01-04,39.1,39.68,38.225,38.95,317819.0
2008-01-07,38.88,39.315,38.405,39.235,563842.0
2008-01-08,39.57,403.355,38.735,38.805,501208.0
2008-01-09,38.8,38.945,38.26,38.945,1313075.0
2008-01-10,38.69,38.95,38.225,38.71,649181.0
2008-01-11,38.48,38.99,38.48,38.735,467370.0
2008-01-14,38.675,39.745,38.675,39.215,405923.0
2008-01-15,38.705,39.645,37.86,38.1,987634.0
2008-01-16,37.715,37.935,36.675,36.965,877945.0
2008-01-17,37.225,37.635,35.785,36.22,813985.0
2008-01-18,36.37,37.305,35.85,36.77,839810.0
2008-01-21,36.26,36.37,34.51,34.73,499769.0
2008-01-22,34.04,35.82,33.9,35.51,860501.0
2008-01-23,35.15,35.16,33.345,34.78,1082793.0
2008-01-24,35.67,35.945,34.665,35.19,887354.0
2008-01-25,36.22,36.31,35.325,35.805,891261.0
2008-01-28,35.845,35.845,35.005,35.51,892143.0
2008-01-29,35.71,35.86,35.325,35.71,617493.0
2008-01-30,36.315,36.315,35.405,35.785,691067.0
2008-01-31,35.43,36.405,34.71,35.94,748683.0
2008-02-01,36.31,36.625,35.99,36.585,1167154.0
2008-02-04,36.55,37.385,36.33,37.205,960149.0
2008-02-05,37.205,37.425,36.295,36.405,1282103.0
2008-02-06,36.785,37.13,36.5,36.705,1018341.0
2008-02-07,36.705,36.965,36.005,36.66,821509.0
2008-02-08,36.44,37.175,36.26,37.06,768487.0
2008-02-11,36.955,37.785,36.95,37.65,840013.0
2008-02-12,37.6,38.215,37.385,37.655,786261.0
2008-02-13,38.02,38.805,37.78,38.79,986684.0
2008-02-14,38.8,39.77,38.79,39.52,1244826.0
2008-02-15,39.52,39.645,38.85,39.285,605036.0
2008-02-19,39.58,40.185,39.26,39.475,752219.0
2008-02-20,38.82,39.82,38.82,39.725,761077.0
2008-02-21,39.81,39.81,38.64,39.025,740910.0
2008-02-22,39.025,39.52,38.755,39.125,792092.0
2008-02-25,38.99,39.995,38.95,39.805,749312.0
2008-02-26,39.9,40.775,39.635,40.48,892064.0
2008-02-27,40.44,40.95,40.255,40.4,991143.0
2008-02-28,40.475,40.895,40.475,40.8,1105173.0
2008-02-29,40.585,40.715,39.935,40.365,796897.0
2008-03-03,40.18,40.895,39.52,40.0,1154447.0
2008-03-04,40.015,40.76,39.81,40.745,1044479.0
2008-03-05,40.87,41.89,40.78,41.745,1654076.0
2008-03-06,41.92,42.365,41.67,41.785,1064904.0
2008-03-07,41.205,41.715,39.995,40.505,1429129.0
2008-03-10,40.005,40.475,39.655,39.7,794932.0
2008-03-11,39.75,40.735,39.75,40.545,802657.0
2008-03-12,40.415,40.72,39.955,40.195,757915.0
2008-03-13,40.195,40.73,39.885,40.25,1047014.0
2008-03-14,40.43,40.45,38.41,38.945,1310097.0
2008-03-17,38.095,39.08,37.01,37.645,1305203.0
2008-03-18,37.92,38.98,37.92,38.905,774102.0
2008-03-19,38.875,39.11,37.075,37.39,1091822.0
2008-03-20,37.485,37.92,36.4,37.325,930069.0
2008-03-24,37.23,38.255,37.03,37.34,1066389.0
2008-03-25,37.85,38.73,37.63,38.5,739301.0
2008-03-26,39.09,39.575,38.84,39.345,1122617.0
2008-03-27,39.565,40.095,39.345,39.765,769970.0
2008-03-28,39.78,40.035,39.045,39.475,900426.0
2008-03-31,39.46,39.49,38.08,39.235,808521.0
2008-04-01,38.945,39.44,38.58,39.155,879353.0
2008-04-02,39.745,40.27,39.105,39.19,1777265.0
2008-04-03,39.125,39.38,38.22,38.325,1141565.0
2008-04-04,38.945,39.11,38.44,38.665,942952.0
2008-04-07,39.335,40.02,38.92,39.155,683388.0
2008-04-08,39.265,39.965,39.03,39.965,435933.0
2008-04-09,40.11,40.665,39.845,40.255,582605.0
2008-04-10,40.44,40.545,39.335,40.125,491450.0
2008-04-11,40.0,40.005,39.33,39.41,348917.0
2008-04-14,39.52,41.16,39.52,41.0,592145.0
2008-04-15,41.45,41.925,41.21,41.415,601169.0
2008-04-16,41.46,43.21,41.05,43.07,856697.0
2008-04-17,43.025,43.17,42.515,42.955,588180.0
2008-04-18,43.21,43.21,42.51,43.09,371028.0
2008-04-21,43.64,44.565,43.275,44.37,421118.0
2008-04-22,44.23,45.085,43.805,44.6,685282.0
2008-04-23,44.375,44.705,43.655,43.75,467699.0
2008-04-24,43.065,43.39,41.41,41.46,1117258.0
2008-04-25,41.895,42.555,41.77,42.23,514010.0
2008-04-28,43.1,43.23,42.335,42.59,311496.0
2008-04-29,42.295,43.05,41.935,42.085,508315.0
2008-04-30,42.445,44.005,42.445,43.335,766913.0
2008-05-01,42.7,42.88,41.745,42.5,967813.0
2008-05-02,42.82,43.21,40.635,41.19,871684.0
2008-05-05,41.64,41.715,40.52,40.67,1056517.0
2008-05-06,40.89,42.35,40.885,42.35,1366563.0
2008-05-07,42.35,43.215,42.295,42.605,958149.0
2008-05-08,42.47,43.245,42.34,43.165,786242.0
2008-05-09,42.985,43.145,42.32,42.625,906369.0
2008-05-12,42.555,43.245,41.85,43.245,848699.0
2008-05-13,42.705,43.17,41.94,42.255,1282232.0
2008-05-14,42.085,42.5,41.845,41.845,979433.0
2008-05-15,41.94,42.27,40.535,41.35,1110952.0
2008-05-16,42.11,42.115,41.24,41.335,1264447.0
2008-05-20,42.285,44.6,41.99,44.45,1292919.0
2008-05-21,44.155,45.345,43.645,44.06,2413769.0
2008-05-22,43.59,44.375,42.8,43.23,1037203.0
2008-05-23,43.455,44.025,42.735,42.925,1234560.0
2008-05-26,42.78,43.375,42.73,43.09,486604.0
2008-05-27,42.915,42.915,41.57,41.57,747903.0
2008-05-28,41.385,41.83,40.87,41.665,954640.0
2008-05-29,41.385,42.205,41.16,41.35,911625.0
2008-05-30,41.57,42.845,41.57,42.115,964689.0
2008-06-02,41.57,43.605,41.49,43.465,1215998.0
2008-06-03,42.66,43.635,42.18,42.38,952585.0
2008-06-04,42.105,42.85,40.055,42.08,758379.0
2008-06-05,42.35,43.715,42.35,43.56,1766135.0
2008-06-06,43.825,45.22,43.825,44.505,1398163.0
2008-06-09,44.33,45.68,44.285,44.43,1145207.0
2008-06-10,44.41,44.64,42.675,43.285,883285.0
2008-06-11,43.42,43.825,43.115,43.445,1223159.0
2008-06-12,42.62,43.165,42.255,42.39,685381.0
2008-06-13,42.18,42.705,41.895,42.555,804019.0
2008-06-16,43.095,43.31,42.025,42.21,680414.0
2008-06-17,42.04,42.465,41.64,41.99,715117.0
2008-06-18,41.93,42.27,41.5,42.175,1032020.0
2008-06-19,42.005,42.02,40.875,40.995,910245.0
2008-06-20,41.325,41.55,40.575,40.96,909037.0
2008-06-23,40.99,41.625,40.645,41.43,1082776.0
2008-06-24,41.05,41.375,40.055,40.32,1383017.0
2008-06-25,40.17,40.785,39.345,40.29,2252261.0
2008-06-26,40.615,40.9,39.56,40.035,1124478.0
2008-06-27,40.33,40.575,39.99,39.99,787905.0
2008-06-30,40.25,41.1,40.135,41.02,941053.0
2008-07-02,41.265,42.215,40.085,40.2,1215083.0
2008-07-03,40.18,40.83,39.09,39.44,1061284.0
2008-07-04,39.88,40.435,39.355,39.52,501370.0
2008-07-07,39.14,39.44,37.74,38.26,1155759.0
2008-07-08,37.615,37.99,36.595,37.505,1320655.0
2008-07-09,37.915,39.295,37.53,37.595,680842.0
2008-07-10,37.98,38.325,37.25,38.245,506215.0
2008-07-11,38.565,39.435,37.965,38.085,735116.0
2008-07-14,38.355,39.06,38.01,38.915,538124.0
2008-07-15,38.53,38.91,36.905,37.2,644518.0
2008-07-16,37.285,37.69,35.645,36.23,786043.0
2008-07-17,36.84,36.84,34.965,35.35,902141.0
2008-07-18,35.35,36.255,34.95,35.675,728156.0
2008-07-21,35.565,36.52,35.13,36.44,1259900.0
2008-07-22,35.79,36.795,35.55,36.23,960628.0
2008-07-23,36.05,36.52,35.2,35.47,1485659.0
2008-07-24,35.47,36.38,34.825,34.95,1817019.0
2008-07-25,35.415,36.555,34.835,36.52,1533685.0
2008-07-28,36.375,37.865,36.375,36.9,610615.0
2008-07-29,36.92,37.535,36.285,36.885,1506509.0
2008-07-30,36.52,37.98,36.345,37.675,1274618.0
2008-07-31,37.485,37.635,36.52,36.85,632460.0
2008-08-01,37.245,37.645,36.49,37.39,829403.0
2008-08-05,35.13,35.79,34.82,35.46,1353657.0
2008-08-06,36.145,36.71,35.485,35.79,1154755.0
2008-08-07,35.79,35.985,35.32,35.6,1123559.0
2008-08-08,34.89,35.445,34.48,35.285,817876.0
2008-08-11,35.285,35.305,34.02,34.725,747237.0
2008-08-12,34.825,35.6,34.81,35.225,761888.0
2008-08-13,35.065,36.175,34.59,36.135,1025689.0
2008-08-14,35.79,36.39,35.535,35.76,746715.0
2008-08-15,35.425,35.7,34.725,35.075,838536.0
2008-08-18,35.115,36.11,35.115,35.805,1199726.0
2008-08-19,35.17,36.98,35.17,36.395,771552.0
2008-08-20,37.03,38.655,36.665,38.52,995647.0
2008-08-21,39.075,40.06,39.005,39.93,923235.0
2008-08-22,38.8,39.705,38.71,39.15,735609.0
2008-08-25,38.565,39.45,38.26,38.565,742478.0
2008-08-26,38.93,39.695,38.69,39.425,766311.0
2008-08-27,39.845,40.495,39.52,39.805,733232.0
2008-08-28,40.17,40.24,39.295,40.145,900104.0
2008-08-29,40.075,40.345,39.41,39.885,755793.0
2008-09-02,38.27,38.27,36.52,36.555,1259980.0
2008-09-03,36.665,36.95,35.095,35.65,1260713.0
2008-09-04,36.035,36.035,34.17,34.82,1078997.0
2008-09-05,34.47,34.8,33.375,34.2,1169136.0
2008-09-08,35.825,35.825,33.52,33.52,1042227.0
2008-09-09,33.66,33.66,31.955,32.075,1246311.0
2008-09-10,32.675,33.7,32.13,33.3,1088743.0
2008-09-11,32.81,34.14,32.26,33.775,2212411.0
2008-09-12,33.92,34.675,33.775,34.375,862651.0
2008-09-15,32.39,35.405,32.39,33.81,1275226.0
2008-09-16,32.64,34.42,32.58,33.615,1388047.0
2008-09-17,33.375,35.84,32.86,34.34,1467601.0
2008-09-18,34.52,37.12,32.95,33.205,2660772.0
2008-09-19,34.03,35.2,33.365,34.705,1461509.0
2008-09-22,35.355,35.76,33.89,33.95,1216570.0
2008-09-23,33.885,34.61,32.67,33.65,1234289.0
2008-09-24,34.03,34.47,32.97,33.19,849922.0
2008-09-25,32.925,34.545,32.785,34.185,2147216.0
2008-09-26,32.985,34.19,3.475,33.9,905120.0
2008-09-29,33.555,33.555,30.445,31.885,1056211.0
2008-09-30,32.925,34.085,32.57,33.36,1109157.0
2008-10-01,33.98,33.98,32.31,33.44,925104.0
2008-10-02,32.97,33.13,31.55,31.805,961953.0
2008-10-03,31.845,32.775,29.605,30.38,1925677.0
2008-10-06,27.615,28.315,24.79,27.395,2722996.0
2008-10-07,28.075,29.085,25.35,25.87,1343666.0
2008-10-08,24.16,26.245,23.25,25.705,1420095.0
2008-10-09,26.075,28.995,23.4,23.685,1168709.0
2008-10-10,21.965,25.065,21.07,22.88,1570554.0
2008-10-14,27.92,30.54,25.045,26.83,1214562.0
2008-10-15,25.66,26.25,23.2,23.91,939498.0
2008-10-16,23.785,25.585,22.69,25.345,1159936.0
2008-10-17,25.65,27.41,24.48,26.795,946824.0
2008-10-20,28.215,31.33,27.59,31.285,1747905.0
2008-10-21,30.225,31.245,28.91,29.075,925111.0
2008-10-22,27.355,28.54,26.345,26.705,834175.0
2008-10-23,27.555,29.02,26.005,28.625,789448.0
2008-10-24,26.165,28.66,24.855,28.66,760657.0
2008-10-27,27.735,28.35,25.835,25.99,482788.0
2008-10-28,27.46,29.64,25.615,28.945,866093.0
2008-10-29,28.54,30.71,28.06,29.275,980245.0
2008-10-30,30.16,31.065,29.43,30.74,845484.0
2008-10-31,30.81,31.655,29.72,31.215,704126.0
2008-11-03,30.74,31.655,29.875,29.935,712026.0
2008-11-04,30.665,31.06,30.235,30.78,770570.0
2008-11-05,30.66,30.98,28.945,29.51,719678.0
2008-11-06,29.495,29.51,26.905,27.7,1058495.0
2008-11-07,28.175,28.475,27.225,28.33,886751.0
2008-11-10,29.25,29.825,27.845,28.835,653268.0
2008-11-11,27.81,28.52,27.15,28.06,621876.0
2008-11-12,27.46,27.65,26.03,26.765,788814.0
2008-11-13,26.67,27.275,24.855,27.055,1016164.0
2008-11-14,27.055,28.285,25.835,27.055,1209826.0
2008-11-17,26.715,28.095,25.915,25.915,898208.0
2008-11-18,26.89,27.385,25.62,26.405,1054929.0
2008-11-19,26.53,27.005,25.25,25.87,948005.0
2008-11-20,25.54,25.54,22.69,22.69,920659.0
2008-11-21,24.3,26.345,23.15,26.305,1191760.0
2008-11-24,25.98,27.41,25.65,26.5,992365.0
2008-11-25,26.715,28.175,26.345,28.155,1131450.0
2008-11-26,28.095,29.73,27.445,29.62,776400.0
2008-11-27,29.62,30.74,29.2,30.74,345565.0
2008-11-28,30.775,32.385,29.355,32.385,702567.0
2008-12-01,30.74,31.03,27.81,27.81,919207.0
2008-12-02,28.47,28.835,27.155,28.015,895259.0
2008-12-03,27.15,29.61,27.15,29.335,1681316.0
2008-12-04,29.085,30.26,26.57,26.855,1273288.0
2008-12-05,26.425,28.065,25.895,27.98,820140.0
2008-12-08,29.28,30.26,28.615,29.71,721182.0
2008-12-09,29.36,30.81,28.7,30.4,947690.0
2008-12-10,30.525,31.545,29.995,31.0,867391.0
2008-12-11,31.33,31.515,29.955,30.365,811716.0
2008-12-12,29.35,31.275,29.115,30.62,918526.0
2008-12-15,30.855,31.28,29.365,29.665,855974.0
2008-12-16,29.695,31.325,29.695,31.325,1280606.0
2008-12-17,30.46,31.37,30.065,31.37,4100.0
2008-12-18,29.425,30.59,28.64,29.365,1190874.0
2008-12-19,29.345,29.93,28.765,28.985,969068.0
2008-12-22,28.615,29.345,27.51,27.515,454619.0
2008-12-23,27.805,28.875,27.575,28.25,438791.0
2008-12-24,28.065,28.595,28.01,28.31,124145.0
2008-12-29,29.71,29.72,28.845,29.55,261873.0
2008-12-30,29.475,30.18,29.005,30.18,376888.0
2008-12-31,30.085,30.255,29.6,30.075,481522.0
2009-01-02,30.31,31.105,29.845,31.09,410963.0
2009-01-05,31.44,31.545,30.71,31.185,569636.0
2009-01-06,31.55,31.845,30.52,31.155,611082.0
2009-01-07,30.965,30.965,29.205,29.485,734155.0
2009-01-08,29.205,30.23,28.99,30.05,626210.0
2009-01-09,29.865,30.32,29.29,29.695,464995.0
2009-01-12,28.835,29.49,28.5,28.645,377959.0
2009-01-13,28.985,29.785,28.645,29.68,466340.0
2009-01-14,29.865,29.865,28.44,28.61,523558.0
2009-01-15,28.615,29.015,27.45,29.015,782982.0
2009-01-16,29.69,29.72,28.875,29.22,560540.0
2009-01-19,29.28,29.28,28.395,28.395,252322.0
2009-01-20,28.58,28.58,27.105,27.885,917055.0
2009-01-21,28.065,28.77,27.055,28.395,860867.0
2009-01-22,28.17,29.155,27.665,28.58,894984.0
2009-01-23,28.12,29.235,27.65,28.645,705751.0
2009-01-26,29.055,29.945,28.615,29.46,789493.0
2009-01-27,29.17,29.35,28.435,28.8,686323.0
2009-01-28,29.14,29.69,28.74,29.195,619048.0
2009-01-29,28.625,28.89,28.28,28.735,554718.0
2009-01-30,29.315,29.35,28.25,28.58,702563.0
2009-02-02,28.56,28.92,28.03,28.905,705185.0
2009-02-03,28.935,29.195,28.405,28.875,786244.0
2009-02-04,28.875,29.095,28.14,28.615,945838.0
2009-02-05,28.615,29.05,28.05,29.045,975198.0
2009-02-06,28.615,29.8,28.285,29.38,881195.0
2009-02-09,29.995,29.995,29.055,29.505,658581.0
2009-02-10,29.735,29.9,28.045,28.315,888317.0
2009-02-11,28.37,29.02,28.16,28.36,768483.0
2009-02-12,28.065,28.785,27.825,28.61,774718.0
2009-02-13,28.905,29.315,28.505,28.74,814221.0
2009-02-17,28.545,28.545,27.57,28.05,788178.0
2009-02-18,28.075,28.26,27.245,27.25,648353.0
2009-02-19,27.985,28.905,27.715,28.66,860411.0
2009-02-20,28.375,28.615,27.375,27.555,787334.0
2009-02-23,27.925,28.345,26.38,26.38,699738.0
2009-02-24,26.425,27.97,26.425,27.915,969233.0
2009-02-25,28.0,28.985,27.5,28.53,797620.0
2009-02-26,29.215,29.625,28.935,29.425,890299.0
2009-02-27,28.965,29.735,28.09,29.235,817906.0
2009-03-02,28.98,28.98,27.27,28.1,1289507.0
2009-03-03,28.255,29.605,28.13,28.7,919047.0
2009-03-04,29.61,30.345,29.42,30.33,1076839.0
2009-03-05,30.12,30.4,29.05,29.255,901954.0
2009-03-06,29.61,30.635,29.06,29.7,698956.0
2009-03-09,29.06,30.97,29.06,29.875,645849.0
2009-03-10,30.355,30.95,30.105,30.345,1114641.0
2009-03-11,30.41,30.965,29.95,30.53,851378.0
2009-03-12,30.515,31.75,30.515,31.7,876914.0
2009-03-13,31.745,31.985,30.745,31.065,555621.0
2009-03-16,30.69,31.665,30.205,30.825,1012854.0
2009-03-17,30.825,31.95,30.215,31.95,779625.0
2009-03-18,31.33,31.635,30.53,31.075,931759.0
2009-03-19,31.635,32.56,31.39,31.81,977517.0
2009-03-20,31.775,32.04,30.39,30.61,1249317.0
2009-03-23,31.275,32.37,31.275,32.23,661511.0
2009-03-24,31.945,32.805,31.435,32.36,2201961.0
2009-03-25,32.665,33.275,32.12,32.59,689215.0
2009-03-26,33.51,33.84,32.98,33.765,541666.0
2009-03-27,33.54,34.06,32.96,33.235,550453.0
2009-03-30,32.7,33.2,32.045,33.165,804688.0
2009-03-31,32.965,34.195,32.965,33.695,785480.0
2009-04-01,33.355,34.43,33.12,34.355,1117289.0
2009-04-02,35.02,36.13,34.665,35.31,678099.0
2009-04-03,34.835,35.23,34.495,34.725,940992.0
2009-04-06,33.84,34.92,33.84,34.895,476883.0
2009-04-07,34.21,34.525,33.935,33.975,454930.0
2009-04-08,33.51,34.34,33.295,34.34,518343.0
2009-04-09,34.945,35.15,33.185,33.765,976859.0
2009-04-13,33.43,33.715,33.0,33.64,257922.0
2009-04-14,33.545,33.545,32.885,33.275,456559.0
2009-04-15,32.975,33.445,32.495,32.885,429609.0
2009-04-16,33.15,33.31,32.39,33.28,475136.0
2009-04-17,33.465,33.75,33.07,33.43,468138.0
2009-04-20,33.025,33.025,31.68,31.735,1576306.0
2009-04-21,31.25,32.095,30.81,32.095,594634.0
2009-04-22,32.095,32.465,31.545,31.595,398240.0
2009-04-23,32.22,32.495,31.81,32.18,350247.0
2009-04-24,32.555,32.985,31.715,32.15,1123891.0
2009-04-27,31.4,31.72,31.215,31.305,533968.0
2009-04-28,30.935,31.51,30.79,31.305,405918.0
2009-04-29,31.43,31.81,31.165,31.635,1125271.0
2009-04-30,31.775,32.235,31.23,31.375,660001.0
2009-05-01,31.705,31.705,30.565,30.905,644982.0
2009-05-04,31.045,31.61,30.8,31.61,912223.0
2009-05-05,31.405,31.405,30.265,30.285,984425.0
2009-05-06,30.53,31.29,30.42,31.29,1171292.0
2009-05-07,31.695,31.92,31.25,31.56,772385.0
2009-05-08,31.93,33.045,31.78,32.95,632353.0
2009-05-11,32.185,32.345,31.265,31.33,675849.0
2009-05-12,31.705,31.83,31.045,31.53,574025.0
2009-05-13,31.61,31.61,30.09,30.265,654337.0
2009-05-14,30.455,30.685,29.875,30.16,653370.0
2009-05-15,30.385,30.405,29.685,29.91,354310.0
2009-05-19,30.9,31.455,30.775,31.125,549609.0
2009-05-20,31.375,32.17,31.375,31.775,664055.0
2009-05-21,31.37,31.37,30.765,30.78,693011.0
2009-05-22,30.905,31.26,30.84,30.925,470054.0
2009-05-25,31.075,31.205,30.86,31.065,149269.0
2009-05-26,30.9,32.45,30.8,32.375,976417.0
2009-05-27,32.735,32.915,31.65,31.65,607564.0
2009-05-28,31.75,32.61,31.635,32.5,602086.0
2009-05-29,32.885,33.105,32.59,32.65,701903.0
2009-06-01,33.455,34.24,33.4,34.04,568283.0
2009-06-02,33.915,34.285,33.47,33.95,661471.0
2009-06-03,33.25,33.39,32.53,32.585,528533.0
2009-06-04,32.97,33.325,32.645,32.83,464115.0
2009-06-05,32.99,33.435,32.445,33.4,458407.0
2009-06-08,33.065,33.105,32.595,32.875,311559.0
2009-06-09,33.48,33.75,32.91,33.47,411274.0
2009-06-10,33.915,34.075,33.435,33.745,413531.0
2009-06-11,33.655,34.495,33.59,34.43,450690.0
2009-06-12,34.215,34.495,33.89,34.18,475291.0
2009-06-15,34.055,34.055,33.175,33.375,369994.0
2009-06-16,34.09,34.1,32.515,32.515,526981.0
2009-06-17,32.88,33.285,32.32,32.735,890815.0
2009-06-18,32.63,33.065,32.265,32.365,831503.0
2009-06-19,32.625,32.98,32.145,32.585,924893.0
2009-06-22,32.22,32.39,31.57,31.82,784423.0
2009-06-23,32.175,32.33,31.585,32.145,579462.0
2009-06-24,32.365,32.595,31.885,32.1,426895.0
2009-06-25,32.505,33.175,31.895,33.17,612454.0
2009-06-26,33.03,33.215,32.535,32.77,264586.0
2009-06-29,33.36,33.515,33.065,33.465,312475.0
2009-06-30,33.47,33.805,32.69,33.265,383634.0
2009-07-02,32.49,32.655,31.7,31.7,470546.0
2009-07-03,31.98,31.995,31.42,31.85,150283.0
2009-07-06,31.42,31.57,30.915,31.11,327384.0
2009-07-07,31.25,31.605,30.08,30.24,514943.0
2009-07-08,30.09,30.765,29.895,30.0,574460.0
2009-07-09,30.23,30.705,30.035,30.595,398046.0
2009-07-10,30.34,30.36,29.83,30.22,502633.0
2009-07-13,30.155,30.51,29.655,30.51,425719.0
2009-07-14,31.075,31.085,30.145,30.295,445378.0
2009-07-15,30.885,31.37,30.655,31.295,548760.0
2009-07-16,31.075,31.885,30.96,31.59,435573.0
2009-07-17,31.885,32.225,31.7,32.145,502539.0
2009-07-20,32.43,32.685,31.98,32.1,485743.0
2009-07-21,32.57,32.57,31.395,31.785,788504.0
2009-07-22,31.335,31.665,31.155,31.225,475347.0
2009-07-23,31.325,31.8,31.215,31.7,706362.0
2009-07-24,31.91,32.44,31.615,32.225,375081.0
2009-07-27,32.255,32.6,31.94,32.235,324381.0
2009-07-28,31.7,32.055,31.11,31.7,510140.0
2009-07-29,31.325,31.38,30.915,31.38,377121.0
2009-07-30,31.6,31.87,31.055,31.15,468066.0
2009-07-31,31.17,32.1,30.315,31.815,891661.0
2009-08-04,32.255,32.255,31.26,31.52,936749.0
2009-08-05,31.63,31.68,30.625,30.715,472017.0
2009-08-06,30.745,30.84,30.05,30.19,486782.0
2009-08-07,30.23,30.58,29.695,29.925,680961.0
2009-08-10,30.185,30.185,29.71,29.91,219430.0
2009-08-11,29.71,30.19,29.5,29.97,426837.0
2009-08-12,29.83,30.455,29.6,29.645,390556.0
2009-08-13,29.94,30.215,29.74,29.88,348982.0
2009-08-14,29.935,29.935,29.07,29.49,549039.0
2009-08-17,29.05,29.05,28.275,28.5,536070.0
2009-08-18,28.67,28.73,28.385,28.605,747131.0
2009-08-19,28.48,29.195,28.42,29.195,1079571.0
2009-08-20,29.23,29.345,29.005,29.05,308437.0
2009-08-21,29.49,29.63,29.305,29.37,731914.0
2009-08-24,29.665,29.695,29.08,29.165,428428.0
2009-08-25,29.18,29.505,29.12,29.38,367363.0
2009-08-26,29.05,29.49,28.935,29.275,487248.0
2009-08-27,29.195,29.41,28.755,29.065,250060.0
2009-08-28,29.175,29.49,29.1,29.26,329985.0
2009-08-31,28.9,29.1,28.795,29.025,443658.0
2009-09-01,29.3,29.345,28.725,28.99,520032.0
2009-09-02,28.995,29.305,28.7,29.05,288353.0
2009-09-03,29.07,29.42,28.87,29.035,292519.0
2009-09-04,29.12,29.235,28.91,29.235,249655.0
2009-09-08,29.565,29.855,29.33,29.75,332134.0
2009-09-09,29.815,29.905,29.565,29.675,504175.0
2009-09-10,29.78,30.68,29.75,30.63,506070.0
2009-09-11,30.6,30.905,30.455,30.765,452879.0
2009-09-14,30.645,30.935,30.535,30.83,376403.0
2009-09-15,30.935,31.4,30.835,31.36,506819.0
2009-09-16,31.385,31.485,31.2,31.36,513422.0
2009-09-17,31.42,31.525,30.97,31.265,237561.0
2009-09-18,31.265,31.275,29.905,29.905,557631.0
2009-09-21,29.915,30.65,29.905,30.555,384967.0
2009-09-22,30.615,30.91,30.54,30.8,309252.0
2009-09-23,30.935,30.965,30.44,30.665,291931.0
2009-09-24,30.755,30.755,29.935,30.085,419159.0
2009-09-25,30.17,30.475,30.12,30.2,280661.0
2009-09-28,30.455,30.535,30.06,30.46,193951.0
2009-09-29,30.415,30.61,29.9,30.135,318680.0
2009-09-30,30.49,30.49,29.615,30.12,428495.0
2009-10-01,30.305,30.695,29.915,29.915,888816.0
2009-10-02,29.565,29.97,29.39,29.735,492436.0
2009-10-05,29.87,30.665,29.38,30.63,497000.0
2009-10-06,30.27,30.52,29.86,30.085,1059376.0
2009-10-07,30.055,30.48,29.89,30.455,481713.0
2009-10-08,30.49,30.89,30.34,30.86,428837.0
2009-10-09,30.49,30.985,30.49,30.85,602251.0
2009-10-13,30.765,31.125,30.635,31.065,333556.0
2009-10-14,31.325,31.93,31.2,31.785,757223.0
2009-10-15,31.605,32.86,31.465,32.765,817603.0
2009-10-16,32.45,32.705,32.19,32.375,561339.0
2009-10-19,32.61,32.81,32.31,32.69,367334.0
2009-10-20,32.64,32.79,32.31,32.72,388822.0
2009-10-21,32.45,33.115,32.3,32.48,555815.0
2009-10-22,32.495,32.52,32.025,32.45,291288.0
2009-10-23,32.635,32.635,31.65,31.805,245632.0
2009-10-26,32.07,32.3,30.97,31.11,423355.0
2009-10-27,31.045,31.22,30.69,30.955,574117.0
2009-10-28,30.635,30.765,29.575,29.575,619764.0
2009-10-29,29.75,30.04,29.53,29.735,574124.0
2009-10-30,29.97,30.14,29.565,30.085,481246.0
2009-11-02,29.745,30.075,29.085,29.32,682683.0
2009-11-03,29.195,29.64,28.85,29.515,462924.0
2009-11-04,29.825,30.27,29.575,29.67,350500.0
2009-11-05,29.89,30.03,29.61,29.93,355513.0
2009-11-06,29.78,30.03,29.565,30.0,317966.0
2009-11-09,30.415,30.865,30.155,30.635,312920.0
2009-11-10,30.635,30.735,29.92,30.34,342693.0
2009-11-11,30.675,30.675,30.125,30.255,247655.0
2009-11-12,30.12,30.325,29.95,30.23,925080.0
2009-11-13,30.21,30.305,30.03,30.085,386694.0
2009-11-16,30.305,30.38,30.12,30.305,590119.0
2009-11-17,30.305,30.43,30.15,30.43,319673.0
2009-11-18,30.585,30.635,30.35,30.525,286806.0
2009-11-19,30.525,30.63,30.23,30.49,319891.0
2009-11-20,30.23,30.23,29.785,29.93,758738.0
2009-11-23,30.215,30.365,30.1,30.27,598649.0
2009-11-24,30.365,30.46,30.085,30.41,1080034.0
2009-11-25,30.505,30.635,30.285,30.505,831954.0
2009-11-26,30.415,30.415,29.935,30.12,184999.0
2009-11-27,29.75,30.295,29.75,30.03,350627.0
2009-11-30,29.955,30.355,29.955,29.97,388266.0
2009-12-01,30.04,30.305,30.03,30.085,563177.0
2009-12-02,30.155,30.17,29.385,29.6,586497.0
2009-12-03,29.675,29.765,29.34,29.43,446963.0
2009-12-04,29.57,29.77,29.155,29.195,654987.0
2009-12-07,29.155,29.355,28.94,29.125,511651.0
2009-12-08,28.935,29.055,28.54,28.705,478923.0
2009-12-09,28.87,28.875,28.525,28.83,528852.0
2009-12-10,28.825,29.01,28.725,28.905,380535.0
2009-12-11,28.935,29.105,28.89,29.01,535733.0
2009-12-14,29.01,29.35,28.995,29.35,509247.0
2009-12-15,29.365,29.475,28.855,28.94,634021.0
2009-12-16,29.0,29.63,29.0,29.595,839460.0
2009-12-17,29.32,29.64,29.21,29.46,934186.0
2009-12-18,29.49,29.74,29.415,29.44,558633.0
2009-12-21,29.74,30.015,29.46,29.815,461612.0
2009-12-22,29.83,29.965,29.64,29.74,233992.0
2009-12-23,29.69,29.89,29.685,29.75,242117.0
2009-12-24,29.755,29.97,29.755,29.97,113753.0
2009-12-29,30.01,30.17,29.81,29.89,195086.0
2009-12-30,29.785,30.075,29.735,30.01,192101.0
2009-12-31,30.055,30.2,30.015,30.125,135928.0
2010-01-04,30.38,30.675,30.35,30.425,315604.0
2010-01-05,30.46,30.705,30.15,30.5,404681.0
2010-01-06,30.46,30.9,30.415,30.47,482847.0
2010-01-07,30.455,30.47,29.675,29.885,489626.0
2010-01-08,29.9,30.125,29.78,30.09,253687.0
2010-01-11,30.27,30.38,29.87,30.32,500122.0
2010-01-12,30.315,30.595,29.94,30.44,543539.0
2010-01-13,30.475,30.565,30.305,30.335,924207.0
2010-01-14,30.52,30.585,30.01,30.305,260024.0
2010-01-15,30.055,30.37,30.04,30.115,301950.0
2010-01-18,30.025,30.515,30.015,30.455,166444.0
2010-01-19,30.285,30.445,29.8,30.105,389588.0
2010-01-20,29.87,30.01,29.615,29.75,391438.0
2010-01-21,29.875,29.935,29.055,29.415,502608.0
2010-01-22,29.17,29.455,28.87,28.955,394154.0
2010-01-25,29.01,29.325,28.895,29.075,322089.0
2010-01-26,28.895,29.285,28.795,29.215,300713.0
2010-01-27,28.965,29.195,28.965,29.12,460520.0
2010-01-28,29.26,29.27,28.535,28.855,395287.0
2010-01-29,28.675,29.17,28.43,28.485,500823.0
2010-02-01,28.565,28.91,28.44,28.91,264764.0
2010-02-02,29.01,29.26,28.525,29.23,589603.0
2010-02-03,28.925,29.12,28.755,28.825,383542.0
2010-02-04,28.75,28.825,28.41,28.54,380865.0
2010-02-05,28.31,28.54,28.06,28.445,606904.0
2010-02-08,28.275,28.51,27.97,28.015,332634.0
2010-02-09,28.08,28.785,28.055,28.785,430111.0
2010-02-10,28.845,28.89,28.08,28.395,386868.0
2010-02-11,28.415,29.07,28.215,29.01,273711.0
2010-02-12,28.825,29.225,28.785,29.225,347746.0
2010-02-16,29.305,29.66,29.27,29.66,809063.0
2010-02-17,29.685,29.965,29.67,29.915,426257.0
2010-02-18,29.72,29.915,29.525,29.655,397388.0
2010-02-19,29.81,29.83,29.64,29.715,497226.0
2010-02-22,29.83,29.9,29.385,29.385,251936.0
2010-02-23,29.32,29.52,28.94,29.155,383031.0
2010-02-24,28.98,29.275,28.98,29.1,162091.0
2010-02-25,28.895,29.045,28.6,28.935,286909.0
2010-02-26,29.04,29.04,28.785,28.785,352700.0
2010-03-01,28.94,29.315,28.855,29.29,201947.0
2010-03-02,29.23,29.625,29.185,29.5,201436.0
2010-03-03,29.49,29.655,29.46,29.605,134356.0
2010-03-04,29.55,29.605,29.055,29.195,279321.0
2010-03-05,29.27,29.475,29.215,29.3,275308.0
2010-03-08,29.505,29.535,29.185,29.33,200242.0
2010-03-09,29.045,29.335,29.045,29.13,325759.0
2010-03-10,29.085,29.32,29.04,29.225,384006.0
2010-03-11,29.155,29.53,29.105,29.475,473997.0
2010-03-12,29.49,29.625,29.39,29.625,255766.0
2010-03-15,29.53,29.545,29.165,29.415,199991.0
2010-03-16,29.41,29.455,29.195,29.315,278069.0
2010-03-17,29.315,29.365,29.165,29.255,173414.0
2010-03-18,29.195,29.29,28.94,28.97,279424.0
2010-03-19,28.895,28.94,28.74,28.885,432500.0
2010-03-22,28.68,28.825,28.645,28.74,387831.0
2010-03-23,28.74,28.935,28.69,28.74,274857.0
2010-03-24,28.74,28.8,28.475,28.65,218621.0
2010-03-25,28.81,28.885,28.525,28.65,285565.0
2010-03-26,28.61,28.84,28.61,28.74,418585.0
2010-03-29,28.785,29.025,28.75,28.965,518037.0
2010-03-30,29.045,29.185,28.98,29.09,209002.0
2010-03-31,29.195,29.3,29.015,29.145,450067.0
2010-04-01,29.345,30.37,29.305,30.25,511318.0
2010-04-05,30.345,31.045,30.28,30.985,491883.0
2010-04-06,30.935,31.045,30.285,30.42,379299.0
2010-04-07,30.3,30.62,29.99,30.315,353249.0
2010-04-08,30.27,30.805,29.765,30.65,544790.0
2010-04-09,30.705,31.215,30.63,30.99,327011.0
2010-04-12,30.865,31.305,30.85,30.97,247649.0
2010-04-13,30.865,31.15,30.53,30.89,290428.0
2010-04-14,30.985,31.245,30.91,31.035,390333.0
2010-04-15,30.95,31.235,30.92,31.09,260644.0
2010-04-16,31.08,31.23,30.68,30.745,484296.0
2010-04-19,30.455,30.83,30.455,30.82,264406.0
2010-04-20,30.695,31.0,30.68,30.97,274182.0
2010-04-21,30.965,31.075,30.54,30.79,249699.0
2010-04-22,30.605,31.385,30.295,31.385,411204.0
2010-04-23,31.37,32.105,31.2,31.965,479097.0
2010-04-26,31.945,32.315,31.86,32.315,456209.0
2010-04-27,32.275,32.275,31.73,31.73,467076.0
2010-04-28,31.57,32.16,31.385,31.86,412809.0
2010-04-29,31.93,32.315,31.81,31.995,367919.0
2010-04-30,32.085,32.305,31.555,31.685,480751.0
2010-05-03,31.685,31.905,31.475,31.475,407535.0
2010-05-04,31.235,31.305,30.59,30.785,711486.0
2010-05-05,30.455,30.74,30.155,30.205,490128.0
2010-05-06,30.085,30.14,29.33,29.91,768257.0
2010-05-07,29.455,29.915,29.365,29.79,606781.0
2010-05-10,30.33,30.79,30.205,30.74,552401.0
2010-05-11,30.615,31.015,30.42,30.905,535233.0
2010-05-12,31.015,31.645,30.905,31.63,613813.0
2010-05-13,31.54,31.565,31.23,31.415,540775.0
2010-05-14,31.2,31.23,30.665,30.835,297947.0
2010-05-17,30.83,30.965,29.945,30.57,423732.0
2010-05-18,30.725,30.85,29.825,30.05,464515.0
2010-05-19,29.835,30.43,29.795,30.145,389573.0
2010-05-20,29.53,29.98,29.52,29.75,778330.0
2010-05-21,29.27,29.85,29.03,29.715,429650.0
2010-05-25,28.635,29.155,28.63,29.12,600045.0
2010-05-26,29.35,29.75,29.18,29.305,620603.0
2010-05-27,29.415,30.51,29.38,30.375,401295.0
2010-05-28,30.125,30.545,29.59,29.675,326624.0
2010-05-31,30.08,30.085,29.64,30.085,156590.0
2010-06-01,30.145,30.145,29.395,29.395,375574.0
2010-06-02,29.4,30.265,29.4,30.265,344382.0
2010-06-03,30.28,30.39,29.72,30.175,465880.0
2010-06-04,29.645,30.52,29.645,29.795,1312666.0
2010-06-07,29.82,29.995,29.49,29.6,396219.0
2010-06-08,29.645,29.885,29.235,29.85,454206.0
2010-06-09,30.055,30.295,29.61,29.675,355988.0
2010-06-10,30.02,30.325,29.87,30.285,235511.0
2010-06-11,29.95,30.495,29.95,30.2,240739.0
2010-06-14,30.315,30.54,30.125,30.225,264648.0
2010-06-15,30.325,30.935,30.295,30.935,234896.0
2010-06-16,30.915,30.995,30.795,30.875,232817.0
2010-06-17,30.86,30.955,30.62,30.795,277875.0
2010-06-18,30.95,30.985,30.285,30.295,422678.0
2010-06-21,30.815,30.995,30.645,30.845,319857.0
2010-06-22,30.765,30.89,30.46,30.63,505245.0
2010-06-23,30.445,30.8,30.445,30.635,364484.0
2010-06-24,30.615,30.675,30.01,30.115,262843.0
2010-06-25,30.17,30.59,30.005,30.185,243380.0
2010-06-28,30.34,30.355,29.73,29.745,231308.0
2010-06-29,29.475,29.555,28.835,28.97,891558.0
2010-06-30,28.9,29.425,28.795,28.885,459192.0
2010-07-02,28.79,29.415,28.77,28.85,348140.0
2010-07-05,28.79,28.96,28.455,28.595,168547.0
2010-07-06,28.855,29.19,28.35,28.665,977901.0
2010-07-07,28.68,29.05,28.61,29.045,393802.0
2010-07-08,29.065,29.215,28.74,28.945,519840.0
2010-07-09,28.85,28.985,28.76,28.915,232208.0
2010-07-12,28.885,29.31,28.82,29.275,379576.0
2010-07-13,29.46,29.975,29.43,29.75,369619.0
2010-07-14,29.72,29.735,29.43,29.485,282835.0
2010-07-15,29.61,30.085,29.43,30.085,331789.0
2010-07-16,29.98,30.02,29.485,29.7,279906.0
2010-07-19,29.69,29.84,29.44,29.805,515765.0
2010-07-20,29.475,30.01,29.475,30.01,552816.0
2010-07-21,30.13,30.14,29.455,29.795,387778.0
2010-07-22,29.905,30.34,29.875,30.325,329188.0
2010-07-23,30.355,30.48,30.08,30.435,195869.0
2010-07-26,30.54,30.785,30.385,30.69,223081.0
2010-07-27,30.89,30.97,30.34,30.405,178171.0
2010-07-28,30.17,30.525,30.14,30.285,222687.0
2010-07-29,30.54,30.605,29.79,29.93,445780.0
2010-07-30,29.765,30.095,29.61,29.96,279586.0
2010-08-03,30.54,30.675,30.28,30.4,268603.0
2010-08-04,30.34,30.62,30.325,30.435,382582.0
2010-08-05,30.43,30.435,29.935,30.035,249167.0
2010-08-06,29.875,29.98,29.685,29.905,311265.0
2010-08-09,29.98,30.025,29.765,29.935,176726.0
2010-08-10,29.615,29.9,29.61,29.805,244363.0
2010-08-11,29.78,29.78,28.975,29.235,497175.0
2010-08-12,28.88,29.205,28.77,29.05,463188.0
2010-08-13,28.915,29.445,28.88,29.16,247921.0
2010-08-16,29.145,29.495,28.955,29.28,217612.0
2010-08-17,29.31,29.57,29.22,29.525,254693.0
2010-08-18,29.54,29.555,29.265,29.265,278891.0
2010-08-19,29.245,29.32,28.805,28.93,682235.0
2010-08-20,28.94,29.065,28.64,28.96,318858.0
2010-08-23,28.975,29.16,28.925,28.97,227938.0
2010-08-24,28.79,28.97,28.7,28.7,450255.0
2010-08-25,28.58,28.68,28.215,28.67,602757.0
2010-08-26,28.945,28.945,28.29,28.565,470696.0
2010-08-27,28.68,29.2,28.345,29.14,507463.0
2010-08-30,29.14,29.475,29.06,29.29,380351.0
2010-08-31,29.34,29.415,28.915,29.29,822493.0
2010-09-01,29.505,30.03,29.415,29.545,692895.0
2010-09-02,29.61,29.705,29.445,29.61,508163.0
2010-09-03,29.745,29.955,29.35,29.55,890286.0
2010-09-07,29.295,29.43,29.14,29.365,339582.0
2010-09-08,29.32,29.455,28.93,28.985,1053038.0
2010-09-09,29.23,29.23,28.735,28.945,779086.0
2010-09-10,28.88,29.535,28.855,29.47,1704143.0
2010-09-13,29.59,29.715,29.155,29.245,260196.0
2010-09-14,29.245,29.32,28.94,29.085,621218.0
2010-09-15,29.055,29.475,28.795,29.475,738684.0
2010-09-16,29.325,29.325,29.02,29.19,584800.0
2010-09-17,29.395,29.395,28.88,29.205,1376895.0
2010-09-20,29.29,29.29,28.75,28.825,1329570.0
2010-09-21,28.945,28.945,28.54,28.615,1033715.0
2010-09-22,28.715,28.88,28.35,28.35,610586.0
2010-09-23,28.335,28.64,28.205,28.265,691804.0
2010-09-24,28.385,28.745,28.385,28.72,886511.0
2010-09-27,28.645,28.795,28.595,28.6,481313.0
2010-09-28,28.6,28.765,28.51,28.76,529819.0
2010-09-29,28.76,28.97,28.63,28.97,919803.0
2010-09-30,29.04,29.2,28.915,29.125,912766.0
2010-10-01,29.205,29.425,29.025,29.025,506935.0
2010-10-04,29.14,29.185,28.64,29.05,763580.0
2010-10-05,29.13,29.545,28.945,29.505,868390.0
2010-10-06,29.5,29.56,29.265,29.265,440202.0
2010-10-07,29.385,29.53,29.2,29.445,476738.0
2010-10-08,29.355,29.655,29.08,29.645,722978.0
2010-10-12,29.655,29.735,29.475,29.66,519979.0
2010-10-13,29.69,29.825,29.58,29.745,897126.0
2010-10-14,29.575,29.865,29.49,29.545,488198.0
2010-10-15,29.7,29.84,29.35,29.49,510679.0
2010-10-18,29.535,29.67,29.355,29.575,387556.0
2010-10-19,29.32,29.415,28.955,29.19,662963.0
2010-10-20,29.265,29.355,29.05,29.13,528134.0
2010-10-21,29.13,29.23,28.915,29.02,486678.0
2010-10-22,29.04,29.295,28.945,29.22,379499.0
2010-10-25,29.28,29.49,29.23,29.395,518798.0
2010-10-26,29.235,29.475,29.08,29.17,436239.0
2010-10-27,29.055,29.19,28.885,28.97,315468.0
2010-10-28,29.115,29.205,28.85,28.96,359920.0
2010-10-29,28.865,29.4,28.865,29.295,468621.0
2010-11-01,29.43,29.56,29.11,29.26,597645.0
2010-11-02,29.365,29.365,28.825,28.9,485511.0
2010-11-03,28.91,29.005,28.655,28.805,681094.0
2010-11-04,29.205,29.305,28.945,29.125,940911.0
2010-11-05,29.23,29.305,28.895,28.955,963777.0
2010-11-08,28.955,29.015,28.85,28.99,980335.0
2010-11-09,29.025,29.08,28.915,29.005,676045.0
2010-11-10,29.035,29.055,28.765,28.94,619711.0
2010-11-11,28.93,28.93,28.72,28.885,435734.0
2010-11-12,28.72,28.835,28.58,28.735,519510.0
2010-11-15,28.82,28.825,28.405,28.415,740551.0
2010-11-16,28.385,28.405,27.905,28.11,749166.0
2010-11-17,28.04,28.145,27.83,27.99,463126.0
2010-11-18,28.08,28.325,28.08,28.175,423993.0
2010-11-19,28.11,28.355,27.95,28.205,381157.0
2010-11-22,28.08,28.265,27.935,28.25,674184.0
2010-11-23,28.08,28.13,27.825,27.825,627155.0
2010-11-24,27.9,28.155,27.86,28.1,276611.0
2010-11-25,28.005,28.185,27.95,28.14,182633.0
2010-11-26,28.01,28.295,27.95,28.145,309707.0
2010-11-29,28.11,28.125,27.75,27.825,615151.0
2010-11-30,27.635,27.965,27.62,27.885,658272.0
2010-12-01,28.16,28.575,28.055,28.055,996188.0
2010-12-02,28.22,28.275,27.96,28.02,868784.0
2010-12-03,27.905,28.095,27.695,27.755,1067926.0
2010-12-06,27.89,27.96,27.68,27.96,541024.0
2010-12-07,27.98,28.13,27.87,28.08,515330.0
2010-12-08,28.08,28.425,28.055,28.295,1078438.0
2010-12-09,28.46,28.47,27.975,28.065,1007036.0
2010-12-10,28.14,28.4,28.1,28.26,473408.0
2010-12-13,28.395,28.755,28.395,28.635,839452.0
2010-12-14,28.68,29.16,28.68,29.01,1074023.0
2010-12-15,28.88,29.06,28.61,28.68,712224.0
2010-12-16,28.62,28.725,28.43,28.545,493384.0
2010-12-17,28.505,29.105,28.44,28.94,1110608.0
2010-12-20,28.91,29.13,28.89,29.07,553533.0
2010-12-21,29.055,30.19,29.03,30.19,1251138.0
2010-12-22,30.155,30.19,29.93,30.08,681280.0
2010-12-23,29.93,30.215,29.83,29.995,371513.0
2010-12-24,30.04,30.05,29.82,29.965,76266.0
2010-12-29,30.25,30.67,30.16,30.62,904245.0
2010-12-30,30.605,30.785,30.415,30.47,658030.0
2010-12-31,30.38,30.49,30.155,30.4,301144.0
2011-01-04,30.775,31.07,30.385,30.475,661330.0
2011-01-05,30.34,30.875,30.31,30.595,2244182.0
2011-01-06,30.565,30.565,29.67,29.79,1276144.0
2011-01-07,29.805,29.93,29.61,29.79,540334.0
2011-01-10,29.975,30.185,29.265,29.465,785316.0
2011-01-11,29.775,30.625,29.61,30.595,872608.0
2011-01-12,30.7,31.09,30.575,30.88,910254.0
2011-01-13,30.785,31.835,30.785,31.27,986962.0
2011-01-14,31.315,31.975,31.205,31.955,859124.0
2011-01-17,31.63,31.955,31.61,31.66,210727.0
2011-01-18,31.58,31.885,31.345,31.865,658591.0
2011-01-19,31.775,31.985,31.285,31.655,531919.0
2011-01-20,31.465,31.57,31.15,31.36,634426.0
2011-01-21,31.42,31.595,31.16,31.4,588757.0
2011-01-24,31.43,31.645,31.295,31.495,578232.0
2011-01-25,31.39,31.465,30.865,31.205,596578.0
2011-01-26,31.205,31.835,31.205,31.78,682451.0
2011-01-27,31.84,31.985,31.625,31.69,415001.0
2011-01-28,31.7,32.08,31.685,31.99,844732.0
2011-01-31,32.14,33.55,32.14,33.45,1723520.0
2011-02-01,33.45,33.745,32.83,32.965,1256598.0
2011-02-02,32.965,33.795,32.92,33.675,1273583.0
2011-02-03,34.005,34.53,33.84,34.39,1011472.0
2011-02-04,34.39,34.76,33.76,33.855,770294.0
2011-02-07,33.715,34.255,33.4,33.4,743676.0
2011-02-08,33.255,33.46,32.875,33.145,1033074.0
2011-02-09,33.15,33.715,33.03,33.64,678469.0
2011-02-10,33.54,34.05,33.405,33.855,442873.0
2011-02-11,33.855,34.075,33.55,33.625,469011.0
2011-02-14,33.63,34.535,33.625,34.35,523212.0
2011-02-15,34.405,34.85,34.21,34.625,859695.0
2011-02-16,34.73,35.34,34.635,35.34,910239.0
2011-02-17,35.22,35.825,34.985,35.82,1005061.0
2011-02-18,35.885,36.05,35.555,36.05,818498.0
2011-02-22,38.345,38.345,36.375,37.46,1639790.0
2011-02-23,37.45,38.14,37.25,37.87,1269977.0
2011-02-24,37.985,38.39,37.18,37.25,1329081.0
2011-02-25,37.33,37.63,37.235,37.61,858106.0
2011-02-28,37.48,38.095,37.265,37.9,784584.0
2011-03-01,37.765,38.515,37.64,37.915,635755.0
2011-03-02,37.955,38.855,37.93,38.66,663429.0
2011-03-03,38.665,39.15,38.365,38.395,1026383.0
2011-03-04,38.405,39.39,38.405,39.39,754858.0
2011-03-07,39.44,40.545,39.23,39.305,1883143.0
2011-03-08,39.2,39.38,38.315,38.365,1307754.0
2011-03-09,38.24,38.24,38.24,38.24,0.0
2011-03-10,37.885,38.065,37.22,37.465,1502016.0
2011-03-11,37.16,37.795,36.875,37.355,931171.0
2011-03-14,36.79,37.43,36.625,37.0,1033851.0
2011-03-15,35.785,36.94,35.785,36.79,740529.0
2011-03-16,36.7,37.87,36.6,37.58,1250181.0
2011-03-17,38.285,38.69,37.915,38.585,656121.0
2011-03-18,38.725,38.765,37.555,37.6,1089897.0
2011-03-21,38.18,38.405,37.72,38.02,468488.0
2011-03-22,38.095,38.23,37.705,37.945,554808.0
2011-03-23,37.885,38.395,37.43,37.54,702122.0
2011-03-24,37.54,37.745,36.67,36.95,991073.0
2011-03-25,36.955,37.685,36.94,37.655,831291.0
2011-03-28,37.54,37.67,36.8,36.845,504662.0
2011-03-29,36.88,37.82,36.83,37.66,672087.0
2011-03-30,37.82,38.29,37.375,37.51,485573.0
2011-03-31,37.805,38.03,37.06,37.195,623254.0
2011-04-01,37.55,38.42,37.55,38.03,743401.0
2011-04-04,38.14,38.59,37.945,38.465,577523.0
2011-04-05,38.56,39.055,38.48,39.055,574569.0
2011-04-06,39.01,39.01,38.29,38.35,810750.0
2011-04-07,38.35,38.705,38.2,38.525,708446.0
2011-04-08,39.035,39.545,38.81,39.545,533685.0
2011-04-11,39.42,39.51,37.975,38.315,531079.0
2011-04-12,37.735,37.895,37.025,37.58,727482.0
2011-04-13,37.915,38.245,37.315,37.57,2033972.0
2011-04-14,37.57,37.69,37.295,37.345,567882.0
2011-04-15,37.345,37.465,37.165,37.28,564077.0
2011-04-18,36.965,36.965,36.1,36.655,465014.0
2011-04-19,37.115,37.16,36.63,36.835,473024.0
2011-04-20,37.295,37.525,37.115,37.37,386384.0
2011-04-21,37.54,38.065,37.525,38.005,438910.0
2011-04-25,37.915,38.21,37.195,37.525,319998.0
2011-04-26,37.54,37.84,37.235,37.235,700312.0
2011-04-27,37.39,37.84,36.715,37.745,1521505.0
2011-04-28,37.355,37.915,36.565,37.475,923997.0
2011-04-29,37.475,37.9,37.0,37.54,620426.0
2011-05-02,37.66,38.12,36.925,37.115,946237.0
2011-05-03,37.175,37.285,35.845,36.31,845674.0
2011-05-04,36.175,36.21,35.205,35.815,818328.0
2011-05-05,35.305,35.455,34.89,35.205,847163.0
2011-05-06,35.485,35.775,34.585,35.025,922458.0
2011-05-09,35.205,35.52,34.81,35.185,453529.0
2011-05-10,35.29,35.59,35.035,35.07,645694.0
2011-05-11,34.735,34.875,34.005,34.25,882438.0
2011-05-12,34.155,34.37,33.645,34.13,724560.0
2011-05-13,34.16,34.325,33.645,33.9,486309.0
2011-05-16,33.9,34.395,33.615,33.695,846871.0
2011-05-17,33.68,34.1,33.59,33.95,982109.0
2011-05-18,34.215,35.19,33.975,34.885,500762.0
2011-05-19,34.89,35.145,34.43,34.665,381155.0
2011-05-20,34.475,35.26,34.31,34.99,532535.0
2011-05-24,34.4,35.115,34.245,34.825,829151.0
2011-05-25,34.615,35.545,34.335,35.41,478648.0
2011-05-26,35.125,36.105,35.125,35.98,1007182.0
2011-05-27,35.98,36.45,35.665,35.95,701846.0
2011-05-30,35.89,36.29,35.875,36.0,148668.0
2011-05-31,36.425,36.505,35.62,36.21,609186.0
2011-06-01,36.12,36.355,34.97,35.115,572500.0
2011-06-02,35.105,35.295,34.285,34.475,531664.0
2011-06-03,33.97,34.875,33.82,34.875,374613.0
2011-06-06,34.965,35.01,34.09,34.25,493505.0
2011-06-07,34.19,34.765,34.19,34.3,476312.0
2011-06-08,34.24,34.69,34.225,34.325,403465.0
2011-06-09,34.4,34.51,34.055,34.24,524376.0
2011-06-10,33.975,34.085,33.385,33.825,571325.0
2011-06-13,33.63,33.885,33.12,33.52,487634.0
2011-06-14,33.64,34.315,33.595,34.16,759290.0
2011-06-15,33.82,34.24,33.55,33.835,568023.0
2011-06-16,33.79,34.055,33.535,33.69,2265266.0
2011-06-17,33.79,34.03,33.14,33.2,1247822.0
2011-06-20,32.985,33.275,32.865,33.0,376822.0
2011-06-21,33.02,33.37,32.94,33.24,1397974.0
2011-06-22,33.095,33.54,32.975,33.125,1057681.0
2011-06-23,32.76,32.97,32.2,32.88,922961.0
2011-06-24,32.88,33.095,32.48,32.48,925965.0
2011-06-27,32.48,32.795,32.435,32.775,503532.0
2011-06-28,32.97,33.655,32.81,33.555,693841.0
2011-06-29,33.64,33.78,32.925,33.4,1098924.0
2011-06-30,33.565,33.975,33.45,33.805,477266.0
2011-07-04,33.825,34.06,33.69,33.94,131543.0
2011-07-05,34.135,34.79,33.945,34.355,537752.0
2011-07-06,34.43,34.43,34.035,34.15,364453.0
2011-07-07,34.45,34.69,34.075,34.51,477650.0
2011-07-08,34.21,34.585,34.145,34.4,344135.0
2011-07-11,34.145,34.165,33.23,33.37,562954.0
2011-07-12,33.3,33.73,33.12,33.21,434746.0
2011-07-13,33.275,33.82,33.21,33.555,461807.0
2011-07-14,33.855,33.915,33.225,33.26,339186.0
2011-07-15,33.555,33.685,33.165,33.285,361238.0
2011-07-18,33.135,33.26,32.88,33.095,302001.0
2011-07-19,33.14,33.48,33.015,33.12,312138.0
2011-07-20,33.34,33.34,32.895,32.925,2173282.0
2011-07-21,33.105,33.675,33.05,33.385,703590.0
2011-07-22,33.525,33.655,33.255,33.26,333836.0
2011-07-25,33.225,33.675,33.015,33.46,430604.0
2011-07-26,33.615,33.615,33.155,33.195,467334.0
2011-07-27,32.81,33.135,32.15,32.305,829648.0
2011-07-28,31.91,32.44,31.68,31.985,707641.0
2011-07-29,31.68,31.96,31.305,31.605,647722.0
2011-08-02,31.605,31.665,30.605,30.695,634074.0
2011-08-03,30.51,30.68,30.14,30.56,1361771.0
2011-08-04,30.29,30.555,29.305,29.545,1384976.0
2011-08-05,29.755,30.29,28.82,29.705,1671473.0
2011-08-08,28.32,29.305,28.32,28.805,1737669.0
2011-08-09,29.385,29.81,28.725,29.75,1558199.0
2011-08-10,29.765,30.05,28.875,29.365,1088022.0
2011-08-11,29.43,31.3,29.205,30.995,1783076.0
2011-08-12,31.365,31.48,30.95,31.245,759604.0
2011-08-15,31.365,31.85,31.135,31.29,547416.0
2011-08-16,31.035,31.27,30.795,30.93,605745.0
2011-08-17,31.185,31.65,31.08,31.245,538703.0
2011-08-18,30.41,30.575,29.415,29.735,982512.0
2011-08-19,29.35,29.92,29.11,29.235,613242.0
2011-08-22,30.02,30.02,29.07,29.29,528226.0
2011-08-23,29.675,29.915,29.215,29.645,902127.0
2011-08-24,29.725,30.365,29.515,30.17,805612.0
2011-08-25,30.2,30.405,29.35,29.385,516829.0
2011-08-26,29.2,29.455,28.845,29.005,1050071.0
2011-08-29,29.355,29.49,29.005,29.385,745563.0
2011-08-30,29.35,29.945,29.26,29.72,775827.0
2011-08-31,30.005,30.655,29.92,30.305,706649.0
2011-09-01,30.465,30.625,30.02,30.275,761076.0
2011-09-02,29.815,30.11,29.61,29.68,463515.0
2011-09-06,29.09,29.235,28.305,29.195,504594.0
2011-09-07,29.475,30.02,29.43,30.01,448436.0
2011-09-08,29.72,29.885,29.365,29.37,318548.0
2011-09-09,29.06,29.22,28.41,28.66,541006.0
2011-09-12,28.3,28.595,28.05,28.29,507649.0
2011-09-13,28.3,28.41,28.09,28.155,2080831.0
2011-09-14,28.305,29.04,28.18,28.745,657902.0
2011-09-15,29.045,29.1,28.715,28.845,550871.0
2011-09-16,28.835,28.965,28.46,28.465,1139253.0
2011-09-19,28.01,28.42,27.905,28.18,409409.0
2011-09-20,28.42,28.675,28.095,28.52,353762.0
2011-09-21,28.52,28.73,28.17,28.17,629609.0
2011-09-22,27.675,27.765,26.835,27.63,3213551.0
2011-09-23,27.175,27.675,27.175,27.545,525027.0
2011-09-26,27.845,28.26,27.565,28.21,874874.0
2011-09-27,28.905,29.665,28.675,28.95,916049.0
2011-09-28,28.98,29.015,27.785,27.855,420252.0
2011-09-29,28.245,28.52,27.93,28.51,1014849.0
2011-09-30,27.875,28.595,27.875,28.405,489142.0
2011-10-03,27.825,28.32,26.54,26.55,1047490.0
2011-10-04,26.415,27.335,25.77,27.305,988944.0
2011-10-05,27.25,29.275,27.13,28.045,1609063.0
2011-10-06,28.255,29.46,28.09,29.35,967029.0
2011-10-07,29.55,29.68,28.66,28.75,559805.0
2011-10-11,29.43,29.625,29.16,29.415,1664054.0
2011-10-12,29.47,30.155,29.325,29.945,573757.0
2011-10-13,29.61,29.78,29.365,29.705,379322.0
2011-10-14,30.095,30.645,29.92,30.6,405330.0
2011-10-17,30.64,30.67,30.29,30.565,442065.0
2011-10-18,30.39,31.205,30.01,31.205,932540.0
2011-10-19,31.205,31.255,30.57,30.73,728145.0
2011-10-20,30.64,30.89,30.2,30.88,497273.0
2011-10-21,31.22,31.49,30.58,30.965,1291569.0
2011-10-24,30.95,31.55,30.7,31.32,743470.0
2011-10-25,31.485,31.55,30.69,31.28,507203.0
2011-10-26,31.32,31.77,30.965,31.64,514688.0
2011-10-27,32.26,32.6,31.965,32.345,681306.0
2011-10-28,32.225,32.435,31.72,31.99,313832.0
2011-10-31,32.02,32.26,31.07,31.15,633220.0
2011-11-01,30.065,31.085,29.965,30.655,573594.0
2011-11-02,31.025,31.605,30.85,31.32,538553.0
2011-11-03,31.625,31.96,31.29,31.96,625492.0
2011-11-04,31.96,32.065,31.595,31.77,386825.0
2011-11-07,31.635,32.255,31.595,31.965,542695.0
2011-11-08,32.255,32.45,31.995,32.45,917843.0
2011-11-09,31.69,32.45,31.59,31.665,1248419.0
2011-11-10,31.755,32.065,31.305,31.52,444915.0
2011-11-11,31.55,32.15,31.55,31.995,205765.0
2011-11-14,32.035,32.065,31.565,31.935,447693.0
2011-11-15,31.695,32.08,31.55,31.8,490070.0
2011-11-16,31.695,32.67,31.695,32.035,884593.0
2011-11-17,31.89,32.52,31.265,31.695,698485.0
2011-11-18,31.735,32.595,31.71,32.35,1106037.0
2011-11-21,32.2,32.2,31.24,31.81,725423.0
2011-11-22,31.75,31.995,30.92,31.075,1010021.0
2011-11-23,30.75,30.855,30.035,30.195,482592.0
2011-11-24,30.215,30.365,29.355,29.455,135501.0
2011-11-25,29.355,30.095,29.32,29.695,450250.0
2011-11-28,30.245,31.325,30.24,31.31,646797.0
2011-11-29,31.61,32.24,31.16,31.68,796847.0
2011-11-30,32.24,33.125,32.24,33.005,885327.0
2011-12-01,33.02,33.445,32.695,32.815,504383.0
2011-12-02,33.305,33.52,32.465,32.775,685531.0
2011-12-05,33.285,33.785,33.125,33.445,631758.0
2011-12-06,33.11,33.365,32.545,32.685,743824.0
2011-12-07,32.545,33.79,32.545,33.67,1366610.0
2011-12-08,33.445,33.745,32.99,33.32,840849.0
2011-12-09,33.73,33.83,33.26,33.435,769530.0
2011-12-12,32.92,33.24,32.23,32.805,1739716.0
2011-12-13,32.545,33.61,32.465,33.165,892908.0
2011-12-14,32.99,33.32,32.065,32.2,1459231.0
2011-12-15,32.605,32.655,31.965,32.325,891503.0
2011-12-16,32.195,32.695,32.155,32.43,1247736.0
2011-12-19,32.975,32.98,31.99,32.135,509095.0
2011-12-20,32.36,33.1,32.36,32.59,2036762.0
2011-12-21,32.42,33.135,32.37,33.085,2140484.0
2011-12-22,33.1,33.55,32.745,33.52,453561.0
2011-12-23,33.58,33.77,33.415,33.7,252774.0
2011-12-28,33.345,33.54,32.915,33.505,392845.0
2011-12-29,33.3,34.125,33.3,34.04,678509.0
2011-12-30,33.865,34.44,33.865,34.345,408410.0
2012-01-03,34.735,35.1,34.455,34.895,482616.0
2012-01-04,34.95,34.955,34.35,34.83,721372.0
2012-01-05,34.395,35.125,34.395,34.97,438936.0
2012-01-06,35.17,35.245,34.845,35.245,522855.0
2012-01-09,35.22,35.32,34.85,35.16,487733.0
2012-01-10,35.35,35.79,35.335,35.62,689695.0
2012-01-11,35.465,35.65,34.89,35.115,448223.0
2012-01-12,35.175,35.355,34.675,34.75,881881.0
2012-01-13,34.715,34.79,33.94,34.235,518287.0
2012-01-16,34.055,34.89,34.055,34.81,141519.0
2012-01-17,34.995,35.09,34.48,34.91,824926.0
2012-01-18,34.67,35.38,34.67,35.125,646875.0
2012-01-19,35.205,35.525,34.875,34.94,777229.0
2012-01-20,34.995,35.705,34.795,35.705,878032.0
2012-01-23,35.59,36.43,35.59,36.305,904794.0
2012-01-24,35.825,36.295,35.25,35.705,561247.0
2012-01-25,35.705,36.13,35.28,36.1,442330.0
2012-01-26,36.145,36.295,35.35,35.585,508717.0
2012-01-27,35.685,35.915,35.41,35.57,358351.0
2012-01-30,35.185,35.66,35.185,35.455,303673.0
2012-01-31,35.865,36.225,35.305,36.15,744561.0
2012-02-01,36.695,36.695,35.805,36.07,781831.0
2012-02-02,36.075,36.325,35.155,35.56,552293.0
2012-02-03,35.635,36.06,35.63,35.84,475627.0
2012-02-06,35.44,36.15,35.44,35.6,437153.0
2012-02-07,35.65,36.31,35.495,35.82,799452.0
2012-02-08,35.98,36.145,35.56,36.145,458249.0
2012-02-09,36.135,36.31,35.96,36.175,488770.0
2012-02-10,35.9,36.01,35.585,35.78,405315.0
2012-02-13,35.94,36.21,35.795,35.93,392804.0
2012-02-14,35.925,36.31,35.805,36.06,568192.0
2012-02-15,35.955,36.32,35.855,35.945,370715.0
2012-02-16,35.945,36.38,35.79,36.355,454032.0
2012-02-17,36.455,36.47,36.21,36.335,478265.0
2012-02-21,36.43,36.63,36.19,36.6,583829.0
2012-02-22,36.765,36.945,36.445,36.945,409825.0
2012-02-23,36.755,37.06,36.56,36.93,418024.0
2012-02-24,37.075,37.27,36.84,36.925,546335.0
2012-02-27,36.68,36.785,36.325,36.475,410058.0
2012-02-28,36.5,36.59,36.235,36.235,310702.0
2012-02-29,36.45,36.465,35.68,35.78,820205.0
2012-03-01,35.805,35.985,35.69,35.97,398573.0
2012-03-02,35.995,36.17,35.195,35.57,348113.0
2012-03-05,35.79,35.79,34.71,34.955,570051.0
2012-03-06,34.475,34.75,33.8,34.49,2557657.0
2012-03-07,34.225,34.72,34.03,34.63,555283.0
2012-03-08,35.0,35.06,34.605,34.8,478249.0
2012-03-09,34.765,34.895,34.53,34.87,408847.0
2012-03-12,34.755,34.895,33.94,34.195,503612.0
2012-03-13,34.235,34.81,34.19,34.81,364043.0
2012-03-14,34.63,34.87,34.21,34.37,412752.0
2012-03-15,34.125,34.82,34.0,34.665,2481171.0
2012-03-16,34.665,35.4,34.615,34.895,1857770.0
2012-03-19,34.72,35.485,34.72,35.26,550850.0
2012-03-20,35.06,35.165,34.545,34.68,507323.0
2012-03-21,34.535,34.55,34.15,34.43,428739.0
2012-03-22,33.89,34.095,33.385,33.595,906176.0
2012-03-23,33.765,34.725,33.685,34.47,444848.0
2012-03-26,34.785,35.26,34.535,35.1,379918.0
2012-03-27,35.275,35.275,34.725,34.865,566622.0
2012-03-28,34.635,34.855,33.635,33.825,2169308.0
2012-03-29,33.885,34.165,33.165,34.135,2547206.0
2012-03-30,34.22,34.46,33.8,34.38,997155.0
2012-04-02,34.33,35.305,34.015,35.02,527955.0
2012-04-03,34.945,35.055,34.09,34.345,493180.0
2012-04-04,33.905,34.315,33.535,33.7,417600.0
2012-04-05,33.62,33.755,33.01,33.2,516372.0
2012-04-09,32.995,33.3,32.875,33.095,269212.0
2012-04-10,33.01,33.12,31.96,32.335,586335.0
2012-04-11,32.42,33.125,32.42,32.855,561192.0
2012-04-12,32.99,33.17,32.71,33.14,1574521.0
2012-04-13,33.165,33.49,32.98,33.11,870066.0
2012-04-16,33.14,33.735,33.105,33.56,816413.0
2012-04-17,33.71,34.66,33.61,34.22,791410.0
2012-04-18,33.905,34.225,33.725,33.945,792315.0
2012-04-19,34.15,34.15,33.725,33.915,560514.0
2012-04-20,34.135,34.58,33.94,34.035,534920.0
2012-04-23,33.75,34.0,33.225,33.89,872547.0
2012-04-24,33.77,34.21,33.59,34.09,580669.0
2012-04-25,34.135,34.36,34.02,34.33,563681.0
2012-04-26,34.425,34.515,34.095,34.395,505655.0
2012-04-27,34.355,34.475,33.94,34.455,378808.0
2012-04-30,34.475,35.055,34.455,34.885,621805.0
2012-05-01,35.045,35.41,34.855,34.87,475690.0
2012-05-02,34.755,35.205,34.72,34.84,398413.0
2012-05-03,34.68,34.81,33.97,34.24,453019.0
2012-05-04,34.015,34.08,33.595,33.785,338616.0
2012-05-07,33.385,34.02,33.195,33.67,583982.0
2012-05-08,33.67,33.68,33.135,33.37,788878.0
2012-05-09,33.005,33.3,32.855,32.95,610699.0
2012-05-10,33.005,33.39,32.68,33.01,534366.0
2012-05-11,33.01,33.105,32.715,32.775,316455.0
2012-05-14,32.375,32.415,31.91,31.965,517084.0
2012-05-15,32.01,32.025,31.76,31.865,452775.0
2012-05-16,31.805,32.285,31.67,31.86,366892.0
2012-05-17,31.935,32.025,31.07,31.11,465928.0
2012-05-18,31.47,31.585,31.015,31.16,479747.0
2012-05-22,31.495,31.86,31.305,31.41,429067.0
2012-05-23,31.13,31.755,30.63,31.67,479593.0
2012-05-24,31.785,31.89,31.2,31.57,376531.0
2012-05-25,31.555,31.645,31.29,31.6,414284.0
2012-05-28,31.705,32.155,31.395,31.69,64273.0
2012-05-29,31.705,32.39,31.425,32.085,409656.0
2012-05-30,31.545,31.875,31.28,31.645,313551.0
2012-05-31,31.615,31.935,31.325,31.575,464088.0
2012-06-01,31.41,31.41,30.67,30.74,923431.0
2012-06-04,30.685,30.825,30.275,30.415,815153.0
2012-06-05,30.255,31.575,30.255,31.44,1021741.0
2012-06-06,32.08,32.78,31.865,32.635,780771.0
2012-06-07,32.975,33.15,32.71,32.825,879455.0
2012-06-08,32.705,33.13,32.385,32.65,691564.0
2012-06-11,32.885,33.115,32.1,32.165,464614.0
2012-06-12,32.18,32.535,31.875,32.155,2419763.0
2012-06-13,31.88,32.605,31.85,32.3,611047.0
2012-06-14,32.515,33.075,32.24,32.87,1319321.0
2012-06-15,32.97,33.58,32.64,33.37,1456407.0
2012-06-18,33.23,33.79,33.075,33.28,1433602.0
2012-06-19,33.29,33.44,33.16,33.435,768234.0
2012-06-20,33.44,33.69,33.07,33.355,589349.0
2012-06-21,33.135,33.245,31.19,31.28,897559.0
2012-06-22,31.495,31.72,30.925,31.035,1033979.0
2012-06-25,30.605,30.97,30.495,30.665,785900.0
2012-06-26,30.525,30.885,30.525,30.685,466818.0
2012-06-27,30.885,31.35,30.81,31.25,639656.0
2012-06-28,31.225,31.895,30.68,31.82,679949.0
2012-06-29,32.59,32.945,32.315,32.4,750506.0
2012-07-03,33.045,33.77,32.755,33.115,696015.0
2012-07-04,33.455,33.455,32.845,33.35,387637.0
2012-07-05,32.99,33.265,32.545,32.59,1314969.0
2012-07-06,32.39,32.67,32.155,32.55,367431.0
2012-07-09,32.375,32.575,32.025,32.55,457372.0
2012-07-10,32.465,32.785,31.765,32.04,888762.0
2012-07-11,31.995,32.375,31.86,32.085,749253.0
2012-07-12,31.935,32.155,31.515,32.01,756668.0
2012-07-13,31.965,32.37,31.905,32.24,494681.0
2012-07-16,32.245,32.535,32.025,32.36,362294.0
2012-07-17,32.68,33.07,32.515,32.81,775061.0
2012-07-18,32.915,32.915,32.705,32.785,459453.0
2012-07-19,32.915,33.39,32.83,33.335,2753256.0
2012-07-20,33.29,33.29,32.915,33.235,369133.0
2012-07-23,32.83,32.855,32.08,32.68,354102.0
2012-07-24,32.68,32.785,32.39,32.52,561986.0
2012-07-25,32.53,32.665,31.85,32.26,531215.0
2012-07-26,32.58,33.105,32.07,32.535,774891.0
2012-07-27,32.93,33.405,32.4,33.195,550324.0
2012-07-30,33.265,33.7,33.105,33.29,366876.0
2012-07-31,33.135,33.38,32.59,32.68,623257.0
2012-08-01,33.04,33.135,32.42,32.955,449166.0
2012-08-02,32.72,32.77,32.29,32.505,608154.0
2012-08-03,33.165,33.645,32.945,33.165,473797.0
2012-08-07,33.555,33.85,33.395,33.51,422914.0
2012-08-08,33.515,34.035,33.47,33.82,560629.0
2012-08-09,33.875,34.24,33.685,33.935,465027.0
2012-08-10,33.89,34.105,33.66,34.01,508497.0
2012-08-13,34.01,34.56,33.995,34.445,473347.0
2012-08-14,34.61,34.94,34.39,34.68,556945.0
2012-08-15,34.69,34.975,34.61,34.72,459564.0
2012-08-16,34.955,35.015,34.575,34.945,528937.0
2012-08-17,35.03,35.26,34.87,35.16,296986.0
2012-08-20,34.975,35.565,34.975,35.305,481630.0
2012-08-21,35.42,35.745,35.305,35.335,377429.0
2012-08-22,35.35,35.35,34.87,35.13,311875.0
2012-08-23,35.215,35.215,34.65,35.04,449961.0
2012-08-24,35.045,35.57,34.975,35.31,471077.0
2012-08-27,35.405,35.45,35.06,35.23,154987.0
2012-08-28,35.15,35.35,34.925,34.96,270620.0
2012-08-29,35.11,35.11,34.49,34.69,356804.0
2012-08-30,34.52,34.755,34.43,34.535,404917.0
2012-08-31,34.535,34.855,34.33,34.33,602060.0
2012-09-04,34.225,34.53,34.21,34.375,489564.0
2012-09-05,34.26,35.36,34.26,35.36,678198.0
2012-09-06,34.705,36.075,34.675,35.42,559617.0
2012-09-07,35.465,35.91,35.445,35.795,575034.0
2012-09-10,35.795,36.28,35.705,35.91,548278.0
2012-09-11,35.955,36.345,35.78,35.825,531109.0
2012-09-12,35.96,36.055,35.545,35.825,813996.0
2012-09-13,35.96,36.335,35.545,36.09,408594.0
2012-09-14,36.465,36.855,36.01,36.145,550956.0
2012-09-17,36.145,36.62,35.74,35.825,571996.0
2012-09-18,35.77,35.91,35.38,35.68,503064.0
2012-09-19,35.69,35.78,35.16,35.22,457665.0
2012-09-20,34.87,35.505,34.835,35.335,646290.0
2012-09-21,35.48,35.885,35.055,35.075,1684298.0
2012-09-24,34.82,35.275,34.71,35.2,370978.0
2012-09-25,35.285,35.575,34.77,35.11,520722.0
2012-09-26,34.78,35.245,34.58,34.58,582299.0
2012-09-27,34.895,34.97,34.42,34.69,485643.0
2012-09-28,34.61,34.625,34.085,34.515,693950.0
2012-10-01,34.515,34.955,34.445,34.77,515833.0
2012-10-02,34.855,34.925,34.52,34.865,677097.0
2012-10-03,34.78,34.98,34.42,34.61,277125.0
2012-10-04,34.695,34.78,34.03,34.26,492221.0
2012-10-05,34.27,34.49,34.2,34.42,230714.0
2012-10-09,34.275,34.595,33.94,34.285,305109.0
2012-10-10,34.275,34.505,34.03,34.21,506190.0
2012-10-11,34.255,34.535,34.01,34.17,472166.0
2012-10-12,34.11,34.285,33.905,34.03,187980.0
2012-10-15,34.03,34.16,33.79,34.13,252711.0
2012-10-16,34.32,34.795,34.245,34.755,354045.0
2012-10-17,34.915,35.125,34.665,35.0,419065.0
2012-10-18,34.97,34.98,34.635,34.78,262864.0
2012-10-19,34.675,34.855,34.2,34.5,307071.0
2012-10-22,34.26,34.545,34.17,34.49,321326.0
2012-10-23,34.015,34.055,33.225,33.795,570646.0
2012-10-24,33.68,33.855,33.2,33.33,472126.0
2012-10-25,33.56,33.735,33.42,33.52,317687.0
2012-10-26,33.52,33.925,33.43,33.71,320871.0
2012-10-29,33.935,34.2,33.56,34.2,97233.0
2012-10-30,34.055,34.27,33.69,34.13,280827.0
2012-10-31,34.065,34.39,33.705,33.705,411193.0
2012-11-01,33.69,34.835,33.68,34.74,703982.0
2012-11-02,34.665,34.885,34.465,34.55,1046338.0
2012-11-05,34.155,34.855,34.155,34.62,400393.0
2012-11-06,34.84,35.275,34.765,35.015,372123.0
2012-11-07,34.625,34.955,34.515,34.78,616146.0
2012-11-08,34.675,35.03,34.375,34.55,309848.0
2012-11-09,34.46,34.665,34.225,34.3,472659.0
2012-11-12,34.345,34.605,34.3,34.505,161926.0
2012-11-13,34.3,34.685,34.07,34.225,599075.0
2012-11-14,34.015,34.21,33.07,33.155,731167.0
2012-11-15,33.155,33.505,32.675,33.15,343531.0
2012-11-16,33.26,33.59,32.905,33.13,405550.0
2012-11-19,33.69,33.695,33.245,33.405,237634.0
2012-11-20,33.52,33.52,33.01,33.165,294148.0
2012-11-21,33.18,33.36,32.88,32.925,461438.0
2012-11-22,33.095,33.2,32.925,33.2,129417.0
2012-11-23,33.15,33.3,33.05,33.14,447463.0
2012-11-26,33.18,33.26,32.76,32.88,558440.0
2012-11-27,33.02,33.035,32.295,32.425,579232.0
2012-11-28,32.03,32.94,32.03,32.78,649548.0
2012-11-29,33.165,33.3,32.95,33.04,395911.0
2012-11-30,32.94,33.12,32.29,32.39,542236.0
2012-12-03,32.47,32.89,32.435,32.76,529877.0
2012-12-04,32.695,32.73,32.355,32.36,782724.0
2012-12-05,32.475,32.86,32.325,32.81,429324.0
2012-12-06,32.96,33.4,32.72,33.3,767487.0
2012-12-07,33.395,33.485,32.695,32.695,660255.0
2012-12-10,32.905,32.905,32.16,32.47,867076.0
2012-12-11,32.505,32.695,32.385,32.435,741835.0
2012-12-12,32.635,32.735,32.305,32.39,653194.0
2012-12-13,32.225,32.345,31.695,31.91,551202.0
2012-12-14,31.855,32.52,31.74,32.43,1217287.0
2012-12-17,32.445,32.56,32.17,32.355,1301316.0
2012-12-18,32.405,32.73,32.275,32.485,456682.0
2012-12-19,32.515,32.85,32.455,32.805,495578.0
2012-12-20,32.735,32.965,32.56,32.92,393887.0
2012-12-21,32.925,33.07,32.82,32.89,943814.0
2012-12-24,32.835,33.035,32.585,32.675,94308.0
2012-12-27,32.505,32.705,32.36,32.635,260352.0
2012-12-28,32.415,32.69,32.315,32.415,207234.0
2012-12-31,32.285,32.92,32.175,32.68,226565.0
2013-01-02,33.005,33.185,32.405,32.46,788690.0
2013-01-03,32.515,32.62,32.16,32.455,757184.0
2013-01-04,32.43,33.05,32.29,32.925,589997.0
2013-01-07,33.005,33.15,32.865,33.035,981065.0
2013-01-08,33.005,33.185,32.62,33.065,446283.0
2013-01-09,33.08,33.33,32.905,33.07,831973.0
2013-01-10,33.27,33.3,33.125,33.265,220099.0
2013-01-11,33.31,33.66,32.975,33.54,646644.0
2013-01-14,33.455,33.705,33.31,33.53,493747.0
2013-01-15,33.355,33.61,33.355,33.6,504962.0
2013-01-16,33.46,33.715,33.43,33.46,1025704.0
2013-01-17,33.495,33.69,33.165,33.21,808283.0
2013-01-18,33.265,33.46,33.265,33.355,2121982.0
2013-01-21,33.555,34.015,33.41,34.0,1427245.0
2013-01-22,34.015,34.29,33.54,33.66,653946.0
2013-01-23,33.575,33.96,33.51,33.79,1608577.0
2013-01-24,33.99,34.305,33.755,34.195,513560.0
2013-01-25,34.195,34.755,34.19,34.48,530834.0
2013-01-28,34.48,34.565,34.165,34.305,300675.0
2013-01-29,34.295,34.47,33.655,33.7,1054424.0
2013-01-30,33.67,33.99,33.48,33.6,1733929.0
2013-01-31,33.645,33.67,33.27,33.5,1612674.0
2013-02-01,33.17,33.87,33.08,33.585,1849738.0
2013-02-04,33.135,33.7,33.135,33.4,487932.0
2013-02-05,33.495,33.705,33.485,33.6,1036068.0
2013-02-06,33.495,33.82,33.495,33.59,1383414.0
2013-02-07,33.54,33.585,32.935,33.09,593237.0
2013-02-08,33.155,33.18,32.88,32.925,756219.0
2013-02-11,32.845,32.925,32.42,32.5,435888.0
2013-02-12,32.62,32.795,32.46,32.63,483376.0
2013-02-13,32.68,32.695,32.305,32.66,473761.0
2013-02-14,32.53,32.62,32.125,32.21,485539.0
2013-02-15,32.065,32.49,32.065,32.42,496671.0
2013-02-19,32.635,32.705,32.485,32.695,415373.0
2013-02-20,32.76,32.845,32.545,32.75,633508.0
2013-02-21,32.73,32.735,32.125,32.545,1085073.0
2013-02-22,32.355,32.875,32.355,32.825,526724.0
2013-02-25,32.89,33.005,32.39,32.455,624941.0
2013-02-26,32.385,32.76,32.13,32.375,553356.0
2013-02-27,32.145,32.695,32.145,32.68,422143.0
2013-02-28,32.865,32.93,32.6,32.89,888938.0
2013-03-01,32.79,33.225,32.735,33.02,3503230.0
2013-03-04,33.12,33.125,32.96,32.96,3726388.0
2013-03-05,33.265,33.525,33.14,33.325,773905.0
2013-03-06,33.525,33.54,33.255,33.28,233737.0
2013-03-07,33.47,33.57,33.365,33.44,720331.0
2013-03-08,33.42,33.665,33.35,33.535,1265226.0
2013-03-11,33.44,33.555,33.34,33.365,301773.0
2013-03-12,33.365,33.61,33.275,33.31,1124551.0
2013-03-13,33.435,33.435,32.405,32.415,508440.0
2013-03-14,32.405,32.715,32.36,32.645,559779.0
2013-03-15,32.635,33.38,32.635,33.32,991483.0
2013-03-18,33.01,33.545,32.975,33.275,487488.0
2013-03-19,33.255,33.55,33.045,33.16,462209.0
2013-03-20,33.42,33.44,33.095,33.19,449980.0
2013-03-21,33.19,33.265,32.62,32.635,420276.0
2013-03-22,32.615,32.995,32.605,32.68,295276.0
2013-03-25,32.78,32.865,32.345,32.375,396953.0
2013-03-26,32.375,32.46,32.075,32.105,636426.0
2013-03-27,31.905,32.245,31.77,32.07,523908.0
2013-03-28,31.97,32.17,31.84,31.845,546622.0
2013-04-01,32.015,32.075,31.755,31.79,287121.0
2013-04-02,31.71,31.81,31.645,31.74,536826.0
2013-04-03,31.655,31.77,31.01,31.155,587725.0
2013-04-04,31.115,31.225,30.85,30.905,944808.0
2013-04-05,30.68,30.825,30.305,30.795,653875.0
2013-04-08,30.795,31.055,30.755,30.835,385752.0
2013-04-09,30.905,31.18,30.755,31.0,403761.0
2013-04-10,31.085,31.37,30.97,31.085,366968.0
2013-04-11,31.0,31.1,30.825,30.91,331661.0
2013-04-12,30.72,30.945,30.665,30.75,616114.0
2013-04-15,30.48,30.68,30.09,30.12,846400.0
2013-04-16,30.235,30.575,29.89,30.31,1074289.0
2013-04-17,30.065,30.175,29.645,29.82,856458.0
2013-04-18,30.195,30.44,29.72,30.245,337361.0
2013-04-19,30.165,30.475,29.785,29.79,537666.0
2013-04-22,29.92,29.965,29.61,29.8,1037062.0
2013-04-23,29.83,30.065,29.59,30.05,834858.0
2013-04-24,30.015,30.84,30.015,30.75,492428.0
2013-04-25,30.69,31.325,30.605,31.07,464040.0
2013-04-26,30.84,31.01,30.505,30.665,718075.0
2013-04-29,31.01,31.195,30.61,30.725,507375.0
2013-04-30,30.64,30.835,30.0,30.74,740079.0
2013-05-01,30.65,30.74,30.295,30.36,370787.0
2013-05-02,30.41,30.735,30.06,30.55,344717.0
2013-05-03,30.735,31.065,30.505,30.695,698207.0
2013-05-06,30.68,30.87,30.44,30.635,743585.0
2013-05-07,30.755,30.935,30.305,30.36,1162714.0
2013-05-08,30.375,30.995,30.28,30.565,1596386.0
2013-05-09,30.605,30.675,30.23,30.325,535117.0
2013-05-10,30.22,30.305,29.945,30.265,650211.0
2013-05-13,30.28,30.29,30.02,30.08,418664.0
2013-05-14,30.245,30.38,30.08,30.365,487461.0
2013-05-15,30.275,30.465,30.165,30.345,681779.0
2013-05-16,30.345,30.52,30.305,30.44,588437.0
2013-05-17,30.295,30.81,30.295,30.725,1094164.0
2013-05-21,31.065,31.385,31.01,31.265,587985.0
2013-05-22,31.44,31.755,31.035,31.125,550562.0
2013-05-23,30.755,30.905,30.52,30.77,568207.0
2013-05-24,30.68,30.885,30.61,30.72,663021.0
2013-05-27,30.865,30.865,30.495,30.71,131019.0
2013-05-28,30.94,31.485,30.895,31.265,873887.0
2013-05-29,31.045,31.57,30.91,31.4,479435.0
2013-05-30,31.43,31.445,31.11,31.315,504333.0
2013-05-31,31.155,31.475,31.065,31.145,449021.0
2013-06-03,31.115,31.115,30.755,30.915,368522.0
2013-06-04,30.87,31.2,30.855,31.045,434696.0
2013-06-05,31.095,31.17,30.37,30.44,673104.0
2013-06-06,30.455,30.555,29.785,30.3,661713.0
2013-06-07,30.58,30.64,30.115,30.585,698798.0
2013-06-10,30.5,31.0,30.315,30.915,787219.0
2013-06-11,30.61,30.71,30.265,30.325,1418215.0
2013-06-12,30.325,30.44,29.87,29.915,735876.0
2013-06-13,29.955,30.565,29.91,30.455,630249.0
2013-06-14,30.455,30.615,30.31,30.395,511026.0
2013-06-17,30.615,31.08,30.5,30.9,483928.0
2013-06-18,30.88,31.365,30.87,31.17,443025.0
2013-06-19,31.04,31.43,30.93,31.255,518605.0
2013-06-20,31.0,31.045,30.345,30.485,815232.0
2013-06-21,30.715,30.855,30.41,30.585,1294799.0
2013-06-24,30.28,30.615,30.07,30.325,454271.0
2013-06-25,30.41,30.845,30.325,30.715,475666.0
2013-06-26,30.725,30.84,30.325,30.54,331842.0
2013-06-27,30.665,30.88,30.585,30.765,365772.0
2013-06-28,30.695,31.28,30.695,30.885,358108.0
2013-07-02,31.145,31.77,31.015,31.695,692586.0
2013-07-03,31.74,31.8,31.44,31.7,497541.0
2013-07-04,31.715,31.855,31.43,31.48,135505.0
2013-07-05,31.63,31.94,31.43,31.74,526413.0
2013-07-08,31.83,32.225,31.77,32.14,456871.0
2013-07-09,32.225,32.78,32.165,32.755,672116.0
2013-07-10,32.84,32.91,32.495,32.865,562589.0
2013-07-11,32.97,33.31,32.83,33.2,563516.0
2013-07-12,33.195,33.565,33.145,33.51,444731.0
2013-07-15,33.525,33.73,33.365,33.48,301931.0
2013-07-16,33.625,33.84,33.395,33.455,388901.0
2013-07-17,33.615,33.825,33.455,33.465,733206.0
2013-07-18,33.54,34.23,33.465,34.07,592684.0
2013-07-19,34.095,34.31,33.78,33.8,521392.0
2013-07-22,33.74,34.05,33.73,33.865,565519.0
2013-07-23,33.85,34.025,33.66,33.8,341277.0
2013-07-24,33.78,33.85,33.165,33.34,522802.0
2013-07-25,33.185,33.555,32.915,33.27,956432.0
2013-07-26,33.24,33.465,33.045,33.27,303019.0
2013-07-29,33.155,33.395,33.08,33.325,242729.0
2013-07-30,33.415,34.08,33.245,33.895,634586.0
2013-07-31,34.07,34.295,33.85,33.9,866177.0
2013-08-01,33.85,34.04,32.525,33.085,892963.0
2013-08-02,32.73,33.145,32.695,33.11,566202.0
2013-08-06,32.545,32.825,32.345,32.595,777396.0
2013-08-07,32.41,32.73,32.215,32.31,530427.0
2013-08-08,32.345,32.585,32.07,32.33,410188.0
2013-08-09,32.385,32.395,32.0,32.095,278287.0
2013-08-12,32.0,32.165,31.87,32.14,324243.0
2013-08-13,32.225,32.285,31.97,32.27,244079.0
2013-08-14,32.28,32.4,32.145,32.215,716706.0
2013-08-15,32.225,32.91,32.065,32.71,390695.0
2013-08-16,32.5,33.285,32.48,33.215,433726.0
2013-08-19,33.245,33.385,32.895,32.94,436662.0
2013-08-20,32.93,33.245,32.87,33.155,366989.0
2013-08-21,33.095,33.38,33.085,33.165,544374.0
2013-08-22,33.1,33.37,33.1,33.27,354713.0
2013-08-23,33.37,33.455,33.285,33.41,140085.0
2013-08-26,33.345,33.53,33.325,33.485,277451.0
2013-08-27,33.47,34.225,33.3,34.195,663768.0
2013-08-28,34.23,34.55,34.125,34.465,345670.0
2013-08-29,34.295,34.62,34.015,34.14,766776.0
2013-08-30,34.21,34.395,33.925,33.925,348687.0
2013-09-03,34.17,34.565,34.15,34.555,449421.0
2013-09-04,34.495,34.605,34.35,34.42,501073.0
2013-09-05,34.5,35.175,34.48,35.06,525756.0
2013-09-06,35.175,35.26,34.15,34.28,808131.0
2013-09-09,34.2,34.335,33.97,34.055,411290.0
2013-09-10,33.94,34.61,33.81,34.38,678439.0
2013-09-11,34.325,34.42,34.015,34.335,315633.0
2013-09-12,34.355,34.65,34.115,34.195,193952.0
2013-09-13,34.23,34.585,34.165,34.455,283408.0
2013-09-16,34.57,34.705,34.14,34.31,348777.0
2013-09-17,34.31,34.455,34.23,34.435,340152.0
2013-09-18,34.385,34.78,34.365,34.67,650222.0
2013-09-19,34.665,34.77,34.525,34.62,389686.0
2013-09-20,34.79,34.955,34.335,34.365,1102651.0
2013-09-23,34.295,34.65,34.255,34.58,487610.0
2013-09-24,34.5,34.81,34.455,34.655,294708.0
2013-09-25,34.725,35.16,34.555,34.62,376099.0
2013-09-26,34.68,35.225,34.62,35.125,510960.0
2013-09-27,35.125,35.56,34.975,35.09,557878.0
2013-09-30,34.895,35.32,34.655,34.89,378484.0
2013-10-01,34.685,35.21,34.68,34.79,395317.0
2013-10-02,34.595,34.72,34.315,34.395,406535.0
2013-10-03,34.4,34.52,33.97,34.15,312773.0
2013-10-04,34.21,34.385,34.1,34.2,271771.0
2013-10-07,33.97,34.535,33.97,34.17,257038.0
2013-10-08,34.17,34.225,33.53,33.755,430010.0
2013-10-09,33.725,33.845,33.315,33.655,420463.0
2013-10-10,33.86,34.535,33.825,34.44,354171.0
2013-10-11,34.44,34.98,34.35,34.805,376900.0
2013-10-15,34.925,35.21,34.625,35.12,491463.0
2013-10-16,35.16,35.46,34.94,35.435,317029.0
2013-10-17,35.375,35.48,35.065,35.43,290174.0
2013-10-18,35.33,35.75,35.33,35.675,377483.0
2013-10-21,35.6,36.255,35.6,35.675,342030.0
2013-10-22,35.8,36.02,35.36,35.52,284481.0
2013-10-23,35.375,35.49,35.01,35.12,342564.0
2013-10-24,35.12,35.39,34.92,35.165,1168244.0
2013-10-25,35.125,35.45,35.125,35.45,301510.0
2013-10-28,35.45,35.465,35.145,35.29,220961.0
2013-10-29,35.465,35.475,35.275,35.46,226406.0
2013-10-30,35.36,35.48,35.18,35.445,415785.0
2013-10-31,34.805,35.32,34.805,35.12,483377.0
2013-11-01,35.165,35.19,34.595,34.765,637426.0
2013-11-04,34.865,34.895,34.485,34.54,284107.0
2013-11-05,34.57,34.98,34.54,34.88,526192.0
2013-11-06,34.98,35.21,34.81,35.05,473508.0
2013-11-07,35.16,35.16,34.015,34.18,685440.0
2013-11-08,34.14,34.665,34.095,34.51,397127.0
2013-11-11,34.565,34.685,34.285,34.495,312008.0
2013-11-12,34.47,34.81,34.315,34.565,303146.0
2013-11-13,34.47,35.05,34.435,34.99,383286.0
2013-11-14,35.135,35.645,34.92,35.495,538707.0
2013-11-15,35.605,35.72,35.175,35.46,676377.0
2013-11-18,35.475,36.015,35.43,35.875,447639.0
2013-11-19,35.76,36.09,35.675,36.005,363984.0
2013-11-20,36.02,36.14,35.605,35.86,387016.0
2013-11-21,35.87,36.185,35.805,35.985,291827.0
2013-11-22,36.02,36.185,35.66,35.72,363649.0
2013-11-25,35.715,35.805,35.21,35.265,291636.0
2013-11-26,35.19,35.365,34.65,34.705,435323.0
2013-11-27,34.525,34.805,34.265,34.31,342234.0
2013-11-28,34.31,34.435,34.195,34.365,95811.0
2013-11-29,34.31,35.545,34.31,34.975,480128.0
2013-12-02,34.82,35.085,34.805,35.035,469100.0
2013-12-03,34.81,35.23,34.62,34.96,338661.0
2013-12-04,34.86,35.565,34.72,35.5,679919.0
2013-12-05,35.5,36.235,35.26,36.23,776048.0
2013-12-06,36.33,36.435,35.84,36.125,623406.0
2013-12-09,36.205,36.36,35.78,35.99,304187.0
2013-12-10,35.935,36.22,35.755,35.95,371222.0
2013-12-11,35.905,36.075,35.41,35.44,604119.0
2013-12-12,35.385,35.61,34.835,35.035,744525.0
2013-12-13,35.0,35.105,34.81,35.035,526844.0
2013-12-16,35.22,35.765,35.045,35.355,389144.0
2013-12-17,35.37,35.565,35.05,35.1,524196.0
2013-12-18,35.1,35.99,34.99,35.92,534668.0
2013-12-19,35.91,36.46,35.78,36.275,393067.0
2013-12-20,36.39,36.8,35.91,35.91,891896.0
2013-12-23,36.145,36.32,35.85,36.065,369981.0
2013-12-24,36.19,36.35,36.05,36.135,137340.0
2013-12-27,36.3,36.59,36.175,36.445,254306.0
2013-12-30,36.475,36.62,36.235,36.335,289290.0
2013-12-31,36.315,36.63,36.315,36.39,209724.0
2014-01-02,36.26,36.39,35.8,36.065,316147.0
2014-01-03,36.01,36.08,35.725,35.95,353644.0
2014-01-06,35.865,36.005,35.325,35.57,525814.0
2014-01-07,35.71,36.28,35.71,36.035,379918.0
2014-01-08,36.08,36.08,35.46,35.565,716970.0
2014-01-09,35.545,35.795,35.46,35.64,386588.0
2014-01-10,35.75,35.975,35.685,35.75,384068.0
2014-01-13,35.665,35.695,34.89,35.09,553082.0
2014-01-14,35.105,35.215,34.875,35.115,750999.0
2014-01-15,35.13,35.44,35.05,35.325,347395.0
2014-01-16,35.19,35.64,35.005,35.545,453193.0
2014-01-17,35.545,35.855,35.53,35.58,390153.0
2014-01-20,35.555,35.82,35.5,35.82,1091045.0
2014-01-21,35.8,35.94,35.585,35.835,495809.0
2014-01-22,36.135,36.265,35.825,36.065,799730.0
2014-01-23,35.925,36.195,35.65,35.855,455993.0
2014-01-24,35.64,35.82,35.3,35.445,352119.0
2014-01-27,35.205,35.545,35.2,35.37,569733.0
2014-01-28,35.425,35.54,35.26,35.39,283975.0
2014-01-29,35.275,35.685,35.06,35.425,441188.0
2014-01-30,36.04,36.04,34.805,35.215,573888.0
2014-01-31,34.905,35.425,34.835,35.24,565182.0
2014-02-03,35.485,35.75,35.005,35.16,973607.0
2014-02-04,35.33,35.525,34.895,35.13,424583.0
2014-02-05,35.0,35.33,34.905,34.95,442894.0
2014-02-06,35.09,35.81,35.005,35.655,418714.0
2014-02-07,35.78,35.795,35.385,35.5,572796.0
2014-02-10,35.585,35.81,35.34,35.445,336974.0
2014-02-11,35.525,35.94,35.455,35.54,385570.0
2014-02-12,35.68,36.305,35.68,36.265,440904.0
2014-02-13,36.125,36.575,36.125,36.57,515046.0
2014-02-14,36.505,36.97,36.435,36.91,596056.0
2014-02-18,37.135,37.135,36.7,36.985,674201.0
2014-02-19,37.025,37.69,36.97,37.48,706657.0
2014-02-20,37.405,37.68,37.345,37.615,583419.0
2014-02-21,37.595,37.905,37.52,37.635,432979.0
2014-02-24,37.745,38.365,37.62,38.06,707622.0
2014-02-25,37.99,38.045,37.535,37.62,428899.0
2014-02-26,37.73,37.96,37.495,37.735,484297.0
2014-02-27,37.675,38.005,37.645,37.97,454989.0
2014-02-28,37.865,38.75,37.865,38.54,1194200.0
2014-03-03,38.285,38.905,38.285,38.795,651121.0
2014-03-04,38.795,39.145,38.625,39.06,555489.0
2014-03-05,38.88,39.47,38.82,39.415,859028.0
2014-03-06,39.315,39.815,39.3,39.69,907413.0
2014-03-07,39.71,39.945,39.085,39.325,1054869.0
2014-03-10,39.33,39.76,39.26,39.68,547999.0
2014-03-11,39.73,39.775,39.34,39.355,550937.0
2014-03-12,39.09,39.65,39.075,39.605,343514.0
2014-03-13,39.555,39.78,39.27,39.395,516286.0
2014-03-14,39.325,39.61,39.27,39.61,694885.0
2014-03-17,39.69,39.915,39.37,39.69,416595.0
2014-03-18,39.495,39.745,39.295,39.52,557986.0
2014-03-19,39.595,39.605,39.185,39.38,421743.0
2014-03-20,39.245,39.665,39.145,39.555,432893.0
2014-03-21,39.565,39.905,39.435,39.575,853089.0
2014-03-24,39.605,39.86,39.37,39.695,467866.0
2014-03-25,39.83,39.83,39.62,39.705,458457.0
2014-03-26,39.78,39.92,39.35,39.51,617598.0
2014-03-27,39.395,39.555,39.2,39.51,390330.0
2014-03-28,39.565,40.17,39.495,39.89,500347.0
2014-03-31,39.96,40.245,39.885,39.93,557826.0
2014-04-01,39.915,40.27,39.865,40.225,467622.0
2014-04-02,39.975,40.04,39.51,40.02,598734.0
2014-04-03,39.975,40.11,39.68,40.09,504308.0
2014-04-04,40.09,40.14,39.68,39.865,408652.0
2014-04-07,39.695,39.865,39.14,39.255,414285.0
2014-04-08,39.06,39.9,39.06,39.8,604890.0
2014-04-09,39.845,40.28,39.62,40.245,294640.0
2014-04-10,40.13,40.325,39.885,40.11,698237.0
2014-04-11,39.93,40.255,39.69,40.075,520903.0
2014-04-14,40.285,40.315,39.83,40.185,255476.0
2014-04-15,40.155,40.525,40.04,40.335,552011.0
2014-04-16,40.365,40.49,40.255,40.34,501137.0
2014-04-17,40.16,40.425,40.13,40.34,725131.0
2014-04-21,40.325,40.715,40.28,40.65,461082.0
2014-04-22,40.605,40.72,40.41,40.455,547865.0
2014-04-23,40.51,40.915,40.38,40.805,438901.0
2014-04-24,40.9,41.25,40.73,41.185,597686.0
2014-04-25,41.045,41.185,40.845,41.095,948911.0
2014-04-28,41.11,41.145,40.72,40.9,670817.0
2014-04-29,41.11,41.995,41.03,41.42,541125.0
2014-04-30,41.495,41.875,41.265,41.51,518536.0
2014-05-01,41.11,41.65,40.8,41.65,759367.0
2014-05-02,40.72,41.675,40.72,41.455,773146.0
2014-05-05,41.37,41.61,40.765,41.605,831506.0
2014-05-06,41.63,41.875,41.395,41.72,617285.0
2014-05-07,41.885,41.925,41.465,41.68,583872.0
2014-05-08,41.69,41.73,40.82,40.845,439584.0
2014-05-09,40.86,41.005,40.665,40.86,402678.0
2014-05-12,41.025,41.265,40.905,41.265,274815.0
2014-05-13,41.24,41.405,40.915,41.34,372638.0
2014-05-14,41.395,41.62,41.265,41.48,264856.0
2014-05-15,41.37,41.455,40.93,41.185,292395.0
2014-05-16,41.295,41.395,41.07,41.095,354041.0
2014-05-20,41.075,41.435,40.93,41.23,435234.0
2014-05-21,41.27,41.73,41.17,41.66,444313.0
2014-05-22,41.72,42.17,41.52,41.905,334411.0
2014-05-23,41.83,41.975,41.63,41.76,160749.0
2014-05-26,41.805,42.265,41.76,42.01,93747.0
2014-05-27,41.9,42.13,41.41,42.06,337970.0
2014-05-28,42.08,42.14,41.545,41.985,387922.0
2014-05-29,42.13,42.17,41.325,41.55,407466.0
2014-05-30,41.495,41.58,41.16,41.41,459169.0
2014-06-02,41.495,42.035,41.495,41.72,221430.0
2014-06-03,41.59,42.04,41.425,42.01,370675.0
2014-06-04,42.055,42.22,41.59,42.165,290874.0
2014-06-05,42.22,42.32,41.745,41.79,663644.0
2014-06-06,41.77,42.135,41.65,41.97,160636.0
2014-06-09,41.97,42.33,41.915,42.26,396522.0
2014-06-10,42.175,42.26,41.995,42.21,241267.0
2014-06-11,42.205,42.82,42.065,42.725,400312.0
2014-06-12,42.975,43.26,42.84,43.035,456177.0
2014-06-13,43.075,43.395,43.02,43.355,377246.0
2014-06-16,43.27,43.775,43.255,43.65,674842.0
2014-06-17,43.73,43.735,43.38,43.61,461355.0
2014-06-18,43.775,43.89,43.59,43.835,732070.0
2014-06-19,43.82,43.96,43.69,43.93,533928.0
2014-06-20,44.2,44.24,43.93,44.045,1259373.0
2014-06-23,44.04,44.27,43.695,44.225,644321.0
2014-06-24,44.07,44.265,43.115,43.17,327877.0
2014-06-25,43.245,43.61,43.08,43.185,420265.0
2014-06-26,43.185,43.745,43.06,43.675,256579.0
2014-06-27,43.765,43.885,43.16,43.86,447353.0
2014-06-30,43.76,43.85,43.36,43.72,239766.0
2014-07-02,43.85,44.655,43.47,44.59,687349.0
2014-07-03,44.71,44.77,44.49,44.66,315714.0
2014-07-04,44.725,44.8,44.265,44.41,68259.0
2014-07-07,44.335,44.465,43.83,44.28,349728.0
2014-07-08,44.095,44.81,43.945,44.605,602253.0
2014-07-09,44.55,44.8,44.165,44.8,300711.0
2014-07-10,44.465,44.49,44.045,44.34,443009.0
2014-07-11,44.43,44.43,43.89,43.99,235003.0
2014-07-14,44.015,44.375,43.96,44.31,510739.0
2014-07-15,44.22,44.24,43.79,44.03,738908.0
2014-07-16,44.1,44.655,44.1,44.545,361847.0
2014-07-17,44.62,44.785,44.13,44.27,514858.0
2014-07-18,44.32,44.885,44.11,44.755,480016.0
2014-07-21,44.615,44.685,44.08,44.35,523992.0
2014-07-22,44.185,44.63,43.975,44.535,426338.0
2014-07-23,44.445,44.895,44.24,44.845,289957.0
2014-07-24,44.825,44.98,44.395,44.925,226784.0
2014-07-25,44.845,44.935,44.57,44.585,298286.0
2014-07-28,44.655,44.655,44.095,44.295,413735.0
2014-07-29,44.27,44.63,43.96,43.96,352377.0
2014-07-30,43.96,44.48,43.69,43.97,385797.0
2014-07-31,43.775,43.775,42.975,43.5,872499.0
2014-08-01,43.2,43.51,42.64,42.88,549310.0
2014-08-05,43.045,43.415,42.175,42.47,559443.0
2014-08-06,42.365,42.64,41.845,42.14,453483.0
2014-08-07,41.995,42.28,41.295,41.685,525689.0
2014-08-08,41.675,42.36,41.675,42.15,350645.0
2014-08-11,42.305,42.42,41.755,41.855,570933.0
2014-08-12,41.875,42.095,41.665,42.025,411112.0
2014-08-13,42.065,42.295,41.785,41.955,341478.0
2014-08-14,42.025,42.18,41.815,42.065,430774.0
2014-08-15,42.19,42.385,41.66,42.345,653211.0
2014-08-18,42.6,42.68,42.15,42.615,726902.0
2014-08-19,42.6,43.43,42.435,43.315,519283.0
2014-08-20,43.22,43.71,43.045,43.705,452766.0
2014-08-21,43.735,44.13,43.61,44.125,333023.0
2014-08-22,44.165,44.235,43.635,44.18,456761.0
2014-08-25,44.0,44.645,44.0,44.57,280130.0
2014-08-26,44.69,44.815,44.46,44.74,378022.0
2014-08-27,44.715,44.9,44.28,44.575,523268.0
2014-08-28,44.39,44.815,44.335,44.64,328378.0
2014-08-29,44.705,45.065,44.435,44.985,261740.0
2014-09-02,44.955,44.965,44.195,44.245,435456.0
2014-09-03,44.265,44.635,44.155,44.42,221117.0
2014-09-04,44.28,44.435,43.875,43.945,433365.0
2014-09-05,44.005,44.255,43.92,44.2,276146.0
2014-09-08,44.09,44.24,43.33,43.515,259370.0
2014-09-09,43.56,43.875,43.42,43.595,440795.0
2014-09-10,43.585,43.82,43.42,43.805,616999.0
2014-09-11,43.695,44.075,43.36,43.61,493186.0
2014-09-12,43.45,43.68,43.305,43.475,298075.0
2014-09-15,43.4,43.54,43.025,43.52,427616.0
2014-09-16,43.45,44.615,43.39,43.895,478472.0
2014-09-17,43.875,43.935,43.39,43.42,367810.0
2014-09-18,43.505,43.655,43.275,43.46,672733.0
2014-09-19,43.255,43.43,42.16,42.44,1188796.0
2014-09-22,42.39,42.655,41.51,41.51,629110.0
2014-09-23,41.455,42.02,41.295,41.715,499115.0
2014-09-24,41.63,42.025,41.145,41.44,910284.0
2014-09-25,41.6,41.6,40.57,40.615,619644.0
2014-09-26,40.57,41.63,40.56,41.545,506672.0
2014-09-29,41.19,41.87,40.82,41.73,628474.0
2014-09-30,41.705,41.825,40.895,41.23,602084.0
2014-10-01,41.015,41.37,40.45,40.66,826966.0
2014-10-02,40.515,40.855,40.01,40.585,1044862.0
2014-10-03,40.585,40.925,40.47,40.715,941194.0
2014-10-06,40.895,41.17,40.75,40.78,747330.0
2014-10-07,40.555,40.89,40.205,40.205,584593.0
2014-10-08,39.94,40.165,39.32,40.055,675881.0
2014-10-09,39.915,40.08,38.915,39.035,704884.0
2014-10-10,38.885,39.215,37.89,38.855,1282739.0
2014-10-14,38.505,39.65,38.315,38.49,1564185.0
2014-10-15,38.03,39.12,37.71,38.985,1133947.0
2014-10-16,38.55,40.395,38.325,39.96,1317797.0
2014-10-17,40.365,40.68,39.905,40.095,698761.0
2014-10-20,39.9,40.38,39.44,40.07,513129.0
2014-10-21,40.475,40.965,40.125,40.96,529259.0
2014-10-22,41.07,41.115,39.71,39.735,784892.0
2014-10-23,40.125,40.95,40.015,40.515,428927.0
2014-10-24,40.375,40.475,39.87,40.115,440660.0
2014-10-27,39.82,40.06,38.885,39.76,463295.0
2014-10-28,39.835,40.82,39.775,40.765,387075.0
2014-10-29,40.95,41.215,40.135,40.49,409286.0
2014-10-30,40.225,40.395,39.62,40.375,469067.0
2014-10-31,40.785,42.26,40.36,42.26,765841.0
2014-11-03,42.485,42.82,41.185,41.27,898642.0
2014-11-04,41.0,41.3,40.07,40.115,1085215.0
2014-11-05,40.43,41.675,40.265,41.295,961993.0
2014-11-06,41.31,41.865,40.6,41.745,591588.0
2014-11-07,41.615,42.41,41.575,42.02,442916.0
2014-11-10,42.47,43.11,41.925,42.175,716825.0
2014-11-11,41.845,42.22,41.335,41.815,1149839.0
2014-11-12,41.65,42.61,41.475,42.43,696174.0
2014-11-13,42.385,42.385,41.62,42.105,810459.0
2014-11-14,42.69,42.69,41.895,42.275,422636.0
2014-11-17,42.16,42.69,42.08,42.275,402867.0
2014-11-18,42.285,42.555,42.035,42.23,349104.0
2014-11-19,42.355,42.5,41.705,42.09,493540.0
2014-11-20,42.055,42.79,41.9,42.765,412355.0
2014-11-21,42.985,43.295,42.905,43.185,591867.0
2014-11-24,43.235,43.45,42.71,42.93,574312.0
2014-11-25,42.92,43.14,42.43,42.92,607866.0
2014-11-26,42.625,43.205,42.625,42.845,436888.0
2014-11-27,42.745,42.745,39.595,39.745,674344.0
2014-11-28,39.785,39.995,38.63,38.635,990350.0
2014-12-01,38.49,39.505,37.785,39.505,1576245.0
2014-12-02,39.52,41.215,39.495,40.44,1058428.0
2014-12-03,41.045,41.865,40.92,41.565,856505.0
2014-12-04,41.23,41.74,40.595,41.355,1247100.0
2014-12-05,41.41,41.52,40.65,40.8,609893.0
2014-12-08,39.845,40.255,38.19,38.505,1246618.0
2014-12-09,38.645,39.48,38.26,38.37,634479.0
2014-12-10,37.94,37.94,37.175,37.575,824028.0
2014-12-11,37.12,38.66,37.105,37.27,964266.0
2014-12-12,37.245,38.005,36.72,37.12,986778.0
2014-12-15,37.29,37.38,35.565,36.38,2018503.0
2014-12-16,36.06,38.145,35.94,37.33,1668871.0
2014-12-17,37.245,39.495,36.94,38.955,1598571.0
2014-12-18,40.205,40.22,38.12,38.965,1684481.0
2014-12-19,38.575,40.52,38.365,39.98,2331491.0
2014-12-22,39.98,40.13,39.16,39.87,747012.0
2014-12-23,40.16,40.395,39.81,40.285,505255.0
2014-12-24,40.27,40.425,39.525,39.995,214170.0
2014-12-29,39.92,40.645,39.455,39.545,405895.0
2014-12-30,39.535,39.8,38.91,39.3,384239.0
2014-12-31,39.185,39.63,38.45,39.105,361260.0
2015-01-02,39.26,39.66,38.81,39.205,497893.0
2015-01-05,38.675,38.92,36.935,37.505,856952.0
2015-01-06,37.38,37.66,36.44,36.9,799801.0
2015-01-07,37.3,37.645,36.72,37.025,518905.0
2015-01-08,37.58,37.8,37.16,37.59,558177.0
2015-01-09,37.52,37.775,37.02,37.41,464448.0
2015-01-12,36.605,36.615,35.19,35.425,900224.0
2015-01-13,35.415,36.06,34.91,35.05,1111123.0
2015-01-14,34.7,35.665,34.44,35.275,1260238.0
2015-01-15,35.55,35.9,35.02,35.115,715431.0
2015-01-16,35.22,37.29,35.22,37.06,888963.0
2015-01-19,36.615,36.815,35.62,36.165,187077.0
2015-01-20,36.135,36.16,35.505,35.66,858643.0
2015-01-21,35.95,37.41,35.915,36.62,621302.0
2015-01-22,36.7,36.98,36.22,36.76,845586.0
2015-01-23,37.035,37.565,36.455,37.01,797537.0
2015-01-26,37.115,37.645,36.465,37.54,501393.0
2015-01-27,37.665,38.175,37.345,38.17,547451.0
2015-01-28,37.97,38.13,36.435,36.48,757159.0
2015-01-29,36.49,37.215,35.745,36.01,612133.0
2015-01-30,35.885,37.52,35.73,36.91,712537.0
2015-02-02,37.95,39.115,37.645,38.56,1075050.0
2015-02-03,39.105,39.77,38.865,39.615,1063868.0
2015-02-04,39.22,39.365,38.035,38.72,895966.0
2015-02-05,39.095,40.095,39.08,39.69,673148.0
2015-02-06,39.935,40.08,39.325,39.69,455982.0
2015-02-09,38.72,39.755,38.72,39.285,1054351.0
2015-02-10,39.395,39.51,38.2,38.815,663522.0
2015-02-11,38.505,39.44,38.455,38.865,774518.0
2015-02-12,39.12,39.72,38.92,39.715,621107.0
2015-02-13,40.345,40.675,39.745,40.075,508771.0
2015-02-17,39.545,40.245,39.315,39.675,518403.0
2015-02-18,39.075,39.65,38.95,39.035,501166.0
2015-02-19,38.49,39.145,38.2,38.795,672099.0
2015-02-20,38.74,39.05,37.9,37.995,678810.0
2015-02-23,37.715,38.645,37.22,38.385,474784.0
2015-02-24,38.635,38.745,38.205,38.455,269481.0
2015-02-25,38.345,38.525,37.925,38.275,353068.0
2015-02-26,38.005,38.17,37.7,37.91,320140.0
2015-02-27,37.92,38.26,37.69,37.69,346052.0
2015-03-02,37.675,37.755,37.19,37.575,564611.0
2015-03-03,37.505,38.225,37.315,38.065,418828.0
2015-03-04,37.67,37.855,37.22,37.575,335213.0
2015-03-05,37.605,37.775,37.15,37.15,377587.0
2015-03-06,37.01,37.355,36.545,36.82,507926.0
2015-03-09,36.82,36.86,36.115,36.4,433324.0
2015-03-10,35.66,36.375,35.66,36.075,465798.0
2015-03-11,36.07,36.815,35.93,36.625,533198.0
2015-03-12,36.665,36.91,36.365,36.58,479293.0
2015-03-13,36.195,36.5,35.805,36.485,441751.0
2015-03-16,36.14,36.91,35.92,36.73,490318.0
2015-03-17,36.04,37.395,36.04,37.16,546300.0
2015-03-18,36.875,38.2,36.585,37.85,567973.0
2015-03-19,37.675,37.675,36.945,37.09,547367.0
2015-03-20,37.685,38.02,37.455,37.88,1381009.0
2015-03-23,37.85,39.07,37.725,38.93,1047998.0
2015-03-24,39.06,39.84,38.935,39.61,904369.0
2015-03-25,39.95,40.45,39.62,39.62,956874.0
2015-03-26,40.345,40.545,39.605,39.87,1062379.0
2015-03-27,39.87,40.245,39.22,39.51,897683.0
2015-03-30,39.805,40.545,39.385,40.23,1184996.0
2015-03-31,40.09,40.105,39.55,39.605,530065.0
2015-04-01,39.8,40.165,39.64,39.84,474328.0
2015-04-02,39.8,40.425,39.775,40.245,466712.0
2015-04-06,40.275,40.95,40.095,40.565,580729.0
2015-04-07,40.565,41.225,40.44,40.76,446573.0
2015-04-08,40.76,41.075,40.545,40.855,522403.0
2015-04-09,40.975,41.99,40.905,41.68,600149.0
2015-04-10,41.845,42.045,41.49,41.955,492125.0
2015-04-13,42.135,42.565,42.015,42.4,550118.0
2015-04-14,42.645,43.19,42.58,42.75,688310.0
2015-04-15,43.005,43.255,42.675,43.075,842404.0
2015-04-16,42.97,43.165,42.265,43.01,593429.0
2015-04-17,42.915,42.925,42.15,42.73,540278.0
2015-04-20,42.895,43.35,42.705,43.13,418381.0
2015-04-21,43.095,43.325,42.4,42.775,563236.0
2015-04-22,42.825,43.005,42.36,42.84,454017.0
2015-04-23,42.75,43.38,42.75,43.2,342077.0
2015-04-24,43.01,43.215,42.39,42.48,344683.0
2015-04-27,42.565,42.9,42.155,42.485,414555.0
2015-04-28,42.48,42.525,41.78,42.08,486511.0
2015-04-29,41.865,42.155,41.555,42.095,708250.0
2015-04-30,41.775,42.3,41.545,41.665,590616.0
2015-05-01,41.64,41.885,41.06,41.2,458431.0
2015-05-04,41.215,41.415,40.67,40.855,825505.0
2015-05-05,41.06,41.445,40.3,40.435,802172.0
2015-05-06,39.765,40.01,39.155,39.26,873043.0
2015-05-07,39.26,39.665,38.67,39.17,1561319.0
2015-05-08,39.37,39.565,38.905,39.26,968644.0
2015-05-11,39.25,39.345,38.915,39.165,624158.0
2015-05-12,39.0,39.21,38.6,38.685,405724.0
2015-05-13,38.88,39.07,38.3,38.53,397572.0
2015-05-14,38.625,38.74,38.25,38.255,371099.0
2015-05-15,38.16,38.405,37.905,38.265,528669.0
2015-05-19,38.2,38.23,37.615,38.12,707170.0
2015-05-20,38.335,38.75,38.21,38.515,892590.0
2015-05-21,38.695,39.87,38.575,39.565,1245028.0
2015-05-22,39.47,39.555,38.975,39.51,625652.0
2015-05-25,39.485,39.485,38.905,38.99,80823.0
2015-05-26,39.025,39.025,38.185,38.41,628813.0
2015-05-27,38.365,38.395,37.935,38.17,404937.0
2015-05-28,38.035,38.265,37.76,38.21,666264.0
2015-05-29,38.14,38.34,37.83,38.215,595658.0
2015-06-01,38.34,38.755,38.04,38.75,650450.0
2015-06-02,38.77,39.455,38.715,38.825,637416.0
2015-06-03,38.735,39.015,38.71,38.74,600513.0
2015-06-04,38.57,38.79,38.09,38.68,562914.0
2015-06-05,38.465,39.065,38.24,38.315,490764.0
2015-06-08,38.24,38.245,37.485,37.71,407169.0
2015-06-09,37.84,38.63,37.785,38.41,501888.0
2015-06-10,38.75,38.99,38.335,38.48,529030.0
2015-06-11,38.545,38.585,38.06,38.16,413897.0
2015-06-12,37.855,37.94,37.16,37.21,461879.0
2015-06-15,36.925,37.32,36.81,37.195,563974.0
2015-06-16,37.06,37.415,36.84,37.335,363646.0
2015-06-17,37.58,38.06,37.225,37.49,399315.0
2015-06-18,37.51,37.705,37.155,37.215,327658.0
2015-06-19,36.54,37.46,36.535,36.88,1704070.0
2015-06-22,36.775,38.255,36.775,37.79,552109.0
2015-06-23,37.86,38.465,37.69,38.31,406502.0
2015-06-24,38.225,39.19,38.205,39.045,563106.0
2015-06-25,38.88,39.155,38.395,38.53,632768.0
2015-06-26,38.555,38.935,38.255,38.725,620012.0
2015-06-29,38.27,38.49,37.475,37.72,515179.0
2015-06-30,37.915,38.255,37.75,37.9,443582.0
2015-07-02,37.86,38.135,37.405,37.885,452638.0
2015-07-03,37.72,37.815,37.39,37.54,90579.0
2015-07-06,37.075,37.4,36.92,37.21,549440.0
2015-07-07,37.225,37.62,36.535,37.53,725226.0
2015-07-08,37.305,37.91,36.94,37.415,863642.0
2015-07-09,37.915,38.075,36.605,36.605,609312.0
2015-07-10,37.005,37.215,36.21,36.55,674583.0
2015-07-13,37.14,37.17,36.575,36.855,536925.0
2015-07-14,36.855,37.195,36.61,37.035,505195.0
2015-07-15,36.825,37.875,36.755,37.005,490161.0
2015-07-16,37.125,37.46,36.69,36.99,395997.0
2015-07-17,37.03,37.035,36.575,36.85,389934.0
2015-07-20,36.8,36.84,35.905,36.015,484058.0
2015-07-21,36.195,36.535,35.945,36.055,361197.0
2015-07-22,35.945,36.17,35.37,36.005,456056.0
2015-07-23,35.975,36.19,35.44,36.14,534357.0
2015-07-24,36.275,36.47,35.685,35.86,500970.0
2015-07-27,35.405,35.825,35.255,35.465,505319.0
2015-07-28,35.355,36.04,35.09,35.96,638153.0
2015-07-29,35.755,36.76,35.63,36.65,789736.0
2015-07-30,36.66,38.12,36.66,38.12,925231.0
2015-07-31,37.91,38.585,37.5,38.01,586499.0
2015-08-04,37.695,38.15,37.28,37.475,515137.0
2015-08-05,37.595,38.08,37.35,37.695,611108.0
2015-08-06,37.545,38.225,37.305,38.15,712259.0
2015-08-07,37.735,38.24,37.345,37.585,337641.0
2015-08-10,37.83,38.56,37.435,38.425,481927.0
2015-08-11,37.83,38.725,37.68,38.71,625593.0
2015-08-12,38.505,38.805,37.93,38.31,447631.0
2015-08-13,38.075,38.35,37.17,37.525,503723.0
2015-08-14,37.845,38.09,37.545,37.765,445816.0
2015-08-17,37.485,37.69,37.1,37.31,437830.0
2015-08-18,37.125,37.655,36.775,37.345,427696.0
2015-08-19,37.195,37.31,35.97,36.305,620042.0
2015-08-20,36.15,36.335,35.625,35.655,475192.0
2015-08-21,35.535,36.095,35.185,35.205,807592.0
2015-08-24,33.525,35.0,33.315,34.085,1377255.0
2015-08-25,34.61,35.175,33.21,33.3,838393.0
2015-08-26,33.95,33.995,33.085,33.275,1296736.0
2015-08-27,33.46,34.65,33.46,34.5,1825211.0
2015-08-28,33.785,36.28,33.785,35.82,968197.0
2015-08-31,35.805,36.7,34.305,36.485,1144913.0
2015-09-01,35.705,35.725,34.775,35.04,937570.0
2015-09-02,35.34,35.56,34.015,35.11,681454.0
2015-09-03,35.39,35.775,34.26,34.405,1081612.0
2015-09-04,33.94,34.695,33.82,34.45,692027.0
2015-09-08,34.68,35.185,34.49,34.765,388699.0
2015-09-09,35.225,35.28,33.805,33.875,491405.0
2015-09-10,33.68,34.38,33.53,34.015,397541.0
2015-09-11,33.71,33.9,33.15,33.18,743524.0
2015-09-14,33.095,33.235,32.345,32.6,771502.0
2015-09-15,33.725,33.725,31.95,31.975,1267947.0
2015-09-16,32.29,33.425,32.29,33.255,1878021.0
2015-09-17,33.125,33.865,32.64,33.56,991618.0
2015-09-18,33.03,33.31,32.235,33.135,2090536.0
2015-09-21,33.38,34.18,33.16,33.905,833545.0
2015-09-22,33.37,33.82,33.105,33.575,692563.0
2015-09-23,33.845,34.035,32.585,32.645,768396.0
2015-09-24,32.3,32.715,32.015,32.59,1095263.0
2015-09-25,33.04,33.04,32.49,32.825,766142.0
2015-09-28,32.735,32.82,32.36,32.475,735466.0
2015-09-29,32.48,33.4,32.455,33.0,526771.0
2015-09-30,33.18,33.795,32.605,33.315,535419.0
2015-10-01,33.585,33.97,32.33,32.535,901055.0
2015-10-02,32.385,33.15,32.305,33.01,652905.0
2015-10-05,33.37,33.885,33.165,33.4,819832.0
2015-10-06,33.385,34.78,33.385,34.61,846249.0
2015-10-07,35.035,35.695,34.35,34.555,1043179.0
2015-10-08,34.685,35.83,34.425,35.65,905460.0
2015-10-09,35.94,36.135,35.57,35.965,846217.0
2015-10-13,34.915,35.745,34.915,35.135,1036832.0
2015-10-14,35.15,35.665,35.025,35.37,635411.0
2015-10-15,35.025,35.435,34.695,35.095,604513.0
2015-10-16,35.34,35.555,34.885,35.185,543817.0
2015-10-19,34.72,35.08,33.915,34.08,559769.0
2015-10-20,34.095,34.64,33.735,34.27,659830.0
2015-10-21,34.275,34.465,33.875,34.275,836771.0
2015-10-22,34.275,35.035,34.255,34.61,1191661.0
2015-10-23,34.515,34.83,34.205,34.5,963625.0
2015-10-26,34.505,34.67,34.165,34.48,1075963.0
2015-10-27,34.015,34.57,33.835,34.08,871850.0
2015-10-28,34.285,34.82,34.055,34.52,1017928.0
2015-10-29,34.61,34.945,34.33,34.78,918461.0
2015-10-30,34.735,34.955,34.26,34.285,1032222.0
2015-11-02,34.24,34.52,34.24,34.435,599448.0
2015-11-03,34.5,35.405,34.5,35.34,655143.0
2015-11-04,35.295,35.585,34.885,35.165,853680.0
2015-11-05,35.035,35.575,34.925,35.065,960409.0
2015-11-06,35.035,35.145,34.26,34.385,609554.0
2015-11-09,34.325,34.86,33.695,33.7,529134.0
2015-11-10,33.71,33.955,33.365,33.93,498933.0
2015-11-11,34.035,34.18,33.3,33.385,624144.0
2015-11-12,33.125,33.49,32.62,32.715,525712.0
2015-11-13,32.62,33.105,32.38,32.56,581789.0
2015-11-16,32.685,33.7,32.49,33.63,428136.0
2015-11-17,33.575,34.015,33.23,33.74,636838.0
2015-11-18,33.94,34.295,33.34,33.63,705602.0
2015-11-19,33.575,33.725,32.995,33.37,271684.0
2015-11-20,33.49,33.545,32.9,32.97,407941.0
2015-11-23,32.78,33.905,32.645,33.395,537765.0
2015-11-24,33.63,34.53,33.495,34.165,714197.0
2015-11-25,33.89,34.165,33.505,33.755,768922.0
2015-11-26,33.685,34.05,33.52,33.56,74074.0
2015-11-27,33.49,33.71,33.33,33.4,259625.0
2015-11-30,33.725,34.315,33.485,34.18,593028.0
2015-12-01,34.23,34.775,34.205,34.42,1094941.0
2015-12-02,34.175,34.465,33.52,33.635,501171.0
2015-12-03,33.945,34.275,33.74,33.835,621552.0
2015-12-04,33.415,33.73,32.785,33.165,644699.0
2015-12-07,32.815,32.885,31.77,31.945,1165540.0
2015-12-08,31.62,32.37,31.51,32.0,962564.0
2015-12-09,32.19,33.185,31.945,32.2,708069.0
2015-12-10,31.89,32.825,31.73,32.325,499383.0
2015-12-11,31.96,31.975,31.295,31.425,535276.0
2015-12-14,31.335,32.365,31.07,32.335,1033722.0
2015-12-15,32.445,33.185,32.41,32.95,1036522.0
2015-12-16,32.785,33.59,32.545,33.4,827861.0
2015-12-17,33.455,33.75,33.125,33.595,946462.0
2015-12-18,33.385,34.95,33.36,34.315,1577013.0
2015-12-21,34.18,34.785,33.86,34.09,612782.0
2015-12-22,33.995,34.745,33.495,34.64,519494.0
2015-12-23,34.98,36.07,34.895,35.945,827080.0
2015-12-24,35.945,36.2,35.66,35.915,377626.0
2015-12-29,35.97,36.58,35.7,36.015,564437.0
2015-12-30,36.23,36.23,35.29,35.56,394620.0
2015-12-31,35.275,35.875,35.26,35.635,518393.0
2016-01-04,35.41,35.86,35.075,35.465,642652.0
2016-01-05,35.375,35.525,34.86,35.505,674342.0
2016-01-06,35.005,35.105,34.445,34.5,821486.0
2016-01-07,33.71,34.37,33.37,33.52,543225.0
2016-01-08,33.535,33.77,32.87,33.505,911519.0
2016-01-11,33.595,33.635,32.46,32.555,969109.0
2016-01-12,32.595,33.02,31.685,32.805,1280575.0
2016-01-13,33.125,33.295,31.635,31.915,616001.0
2016-01-14,32.135,33.59,32.055,33.385,708580.0
2016-01-15,31.7,33.075,31.67,32.95,920115.0
2016-01-18,32.84,32.84,31.345,31.375,360383.0
2016-01-19,31.935,32.53,30.87,31.335,1042642.0
2016-01-20,30.83,30.87,29.445,30.365,1845806.0
2016-01-21,30.42,31.1,29.9,30.635,1158224.0
2016-01-22,31.35,32.615,31.265,32.505,931757.0
2016-01-25,32.19,32.41,31.085,31.165,1220548.0
2016-01-26,31.59,32.425,31.41,32.19,915755.0
2016-01-27,32.12,32.935,31.615,32.15,732706.0
2016-01-28,33.125,34.15,32.635,33.96,957976.0
2016-01-29,34.125,34.205,33.48,33.955,1080221.0
2016-02-01,33.22,33.59,32.35,33.07,590032.0
2016-02-02,31.505,32.58,31.4,32.475,1195729.0
2016-02-03,32.895,33.485,31.635,33.465,1070691.0
2016-02-04,33.675,34.545,33.44,34.515,1096223.0
2016-02-05,33.995,35.06,33.755,34.53,757237.0
2016-02-08,33.645,34.66,33.385,34.42,845191.0
2016-02-09,33.835,33.915,32.925,33.535,1167799.0
2016-02-10,33.335,33.565,32.675,32.71,774234.0
2016-02-11,32.215,32.745,31.525,32.03,1196201.0
2016-02-12,32.445,33.075,32.16,32.52,998142.0
2016-02-16,33.145,33.265,32.105,32.545,900588.0
2016-02-17,33.075,33.575,32.5,33.485,1107321.0
2016-02-18,33.81,33.995,32.975,33.425,865446.0
2016-02-19,32.885,33.71,32.75,33.565,644237.0
2016-02-22,33.74,34.41,33.67,33.86,622562.0
2016-02-23,33.725,34.01,32.975,33.63,581724.0
2016-02-24,32.775,34.03,32.6,33.935,558561.0
2016-02-25,33.725,33.905,32.995,33.71,497039.0
2016-02-26,34.205,34.615,33.44,33.73,423686.0
2016-02-29,33.955,34.52,33.66,34.145,523124.0
2016-03-01,34.31,34.39,33.705,34.145,602110.0
2016-03-02,34.185,34.51,33.35,34.485,688379.0
2016-03-03,34.565,35.085,34.38,34.68,771511.0
2016-03-04,35.045,35.135,34.595,35.0,713508.0
2016-03-07,35.055,35.84,35.0,35.405,888715.0
2016-03-08,35.295,35.61,34.73,35.18,706067.0
2016-03-09,36.055,36.175,34.92,35.0,697373.0
2016-03-10,34.895,35.245,34.255,34.54,559024.0
2016-03-11,35.245,35.395,34.8,35.215,697422.0
2016-03-14,34.785,35.34,34.665,35.14,432708.0
2016-03-15,35.0,36.46,34.895,36.365,817900.0
2016-03-16,36.45,36.68,35.585,35.905,573693.0
2016-03-17,36.275,36.355,35.76,36.165,440409.0
2016-03-18,36.475,36.485,35.54,35.57,919324.0
2016-03-21,35.65,35.77,35.255,35.54,410268.0
2016-03-22,35.39,35.83,35.07,35.31,430597.0
2016-03-23,35.62,35.62,33.93,34.285,845563.0
2016-03-24,33.945,34.85,33.73,34.69,625037.0
2016-03-28,34.73,34.77,34.325,34.72,358347.0
2016-03-29,34.35,34.58,33.915,34.375,733524.0
2016-03-30,34.7,34.795,34.175,34.295,503305.0
2016-03-31,34.185,34.605,34.175,34.415,526604.0
2016-04-01,34.08,34.16,33.335,33.65,592098.0
2016-04-04,33.65,33.835,32.535,32.62,806987.0
2016-04-05,32.51,32.81,32.13,32.2,547981.0
2016-04-06,32.59,32.785,32.21,32.715,738335.0
2016-04-07,32.485,32.515,32.12,32.225,473447.0
2016-04-08,32.73,33.105,32.32,32.475,479986.0
2016-04-11,32.575,32.825,31.715,31.715,788385.0
2016-04-12,31.96,32.575,31.81,32.31,689813.0
2016-04-13,32.595,32.635,31.89,32.015,842659.0
2016-04-14,32.095,32.485,32.015,32.185,978867.0
2016-04-15,31.81,32.075,31.725,31.725,636043.0
2016-04-18,31.39,32.24,31.24,32.145,805252.0
2016-04-19,32.145,32.61,31.875,32.54,808355.0
2016-04-20,32.32,33.055,32.055,32.62,1189384.0
2016-04-21,32.705,32.88,31.98,32.19,760387.0
2016-04-22,32.19,32.66,32.055,32.185,620174.0
2016-04-25,32.145,32.69,31.9,32.63,542404.0
2016-04-26,32.805,33.395,32.745,33.11,897107.0
2016-04-27,33.38,33.565,33.065,33.175,514822.0
2016-04-28,33.105,33.825,32.51,33.36,598247.0
2016-04-29,33.205,33.515,32.835,33.0,653921.0
2016-05-02,33.105,33.105,31.9,32.115,636735.0
2016-05-03,31.89,32.115,31.555,31.985,792283.0
2016-05-04,32.175,32.525,31.86,32.015,446294.0
2016-05-05,32.715,32.88,31.69,31.845,850138.0
2016-05-06,31.795,32.915,31.565,32.77,819253.0
2016-05-09,32.525,32.58,31.865,32.135,890309.0
2016-05-10,32.375,33.08,32.135,32.65,731347.0
2016-05-11,32.445,32.765,31.955,32.12,804221.0
2016-05-12,32.44,32.665,31.725,31.9,892332.0
2016-05-13,31.86,32.265,31.75,31.845,395528.0
2016-05-16,32.32,32.65,32.255,32.645,607033.0
2016-05-17,32.55,33.05,32.455,32.63,625709.0
2016-05-18,32.555,32.74,32.28,32.685,1050379.0
2016-05-19,32.445,32.475,31.94,32.28,993925.0
2016-05-20,32.375,32.765,32.325,32.535,902355.0
2016-05-24,32.74,33.09,32.715,32.945,608908.0
2016-05-25,33.025,33.39,32.945,33.255,388478.0
2016-05-26,33.39,33.625,33.145,33.28,508044.0
2016-05-27,33.28,33.54,33.065,33.515,311496.0
2016-05-30,33.5,33.625,33.185,33.405,132267.0
2016-05-31,33.52,33.695,32.955,33.145,564392.0
2016-06-01,33.03,33.04,32.65,33.0,452230.0
2016-06-02,32.8,33.09,32.54,33.025,298146.0
2016-06-03,33.01,33.145,32.74,33.0,265656.0
2016-06-06,33.265,33.46,33.07,33.35,347774.0
2016-06-07,33.5,34.085,33.485,34.075,567634.0
2016-06-08,34.22,34.395,32.69,32.785,936106.0
2016-06-09,32.755,33.05,32.235,32.26,627459.0
2016-06-10,32.075,32.37,31.68,31.75,788826.0
2016-06-13,31.725,31.95,31.415,31.705,733636.0
2016-06-14,31.53,32.1,31.53,31.625,753970.0
2016-06-15,31.49,31.96,31.49,31.57,586101.0
2016-06-16,31.345,31.775,31.21,31.56,798841.0
2016-06-17,31.725,31.88,31.47,31.685,1547609.0
2016-06-20,31.965,32.275,31.745,32.075,440433.0
2016-06-21,32.015,32.275,31.685,32.075,707053.0
2016-06-22,32.22,32.22,31.49,31.71,578879.0
2016-06-23,32.03,32.3,31.735,32.21,620640.0
2016-06-24,31.06,31.84,31.04,31.465,681832.0
2016-06-27,31.12,31.4,30.81,30.93,661173.0
2016-06-28,31.4,31.775,31.06,31.265,450260.0
2016-06-29,31.505,32.165,31.49,32.035,379642.0
2016-06-30,31.92,32.66,31.8,32.54,686472.0
2016-07-04,33.11,33.11,32.64,32.96,203431.0
2016-07-05,32.635,32.955,32.395,32.795,503032.0
2016-07-06,32.585,32.785,32.25,32.785,555074.0
2016-07-07,32.975,33.015,32.54,32.61,843795.0
2016-07-08,32.84,33.05,32.46,32.465,454388.0
2016-07-11,32.69,33.105,32.555,32.93,479144.0
2016-07-12,33.23,33.43,33.11,33.4,609864.0
2016-07-13,33.42,33.43,32.835,32.97,351634.0
2016-07-14,33.2,33.35,32.96,32.99,321325.0
2016-07-15,33.19,33.225,33.01,33.055,199232.0
2016-07-18,33.065,33.4,32.815,33.365,258322.0
2016-07-19,33.4,33.4,32.8,32.92,312170.0
2016-07-20,32.8,33.31,32.795,33.165,247086.0
2016-07-21,33.065,33.255,32.945,33.05,143996.0
2016-07-22,33.185,33.305,32.915,33.285,196960.0
2016-07-25,33.05,33.16,32.245,32.29,616719.0
2016-07-26,32.22,32.61,32.005,32.285,452552.0
2016-07-27,32.37,32.53,32.015,32.035,282945.0
2016-07-28,32.035,32.285,31.86,32.155,348657.0
2016-07-29,31.84,32.135,31.63,31.975,521420.0
2016-08-02,31.47,31.82,30.575,30.925,857402.0
2016-08-03,30.905,31.615,30.825,31.55,537486.0
2016-08-04,31.45,31.94,31.41,31.615,353530.0
2016-08-05,31.72,31.805,31.51,31.725,278262.0
2016-08-08,31.895,32.435,31.88,32.205,425185.0
2016-08-09,32.285,32.625,32.27,32.38,308340.0
2016-08-10,32.355,32.555,31.98,32.18,375518.0
2016-08-11,32.425,32.835,32.195,32.545,313587.0
2016-08-12,32.625,32.905,32.465,32.84,310293.0
2016-08-15,32.92,32.975,32.205,32.515,501252.0
2016-08-16,32.5,32.715,32.115,32.33,440439.0
2016-08-17,32.34,32.37,31.95,32.135,438423.0
2016-08-18,32.235,32.465,32.135,32.29,311698.0
2016-08-19,32.3,32.45,32.055,32.245,331844.0
2016-08-22,32.075,32.485,31.845,32.445,338788.0
2016-08-23,32.355,32.71,32.115,32.66,426807.0
2016-08-24,32.565,32.8,32.425,32.705,517995.0
2016-08-25,32.595,32.595,32.045,32.1,333009.0
2016-08-26,32.11,32.245,31.655,31.88,521819.0
2016-08-29,31.88,32.22,31.76,31.87,342619.0
2016-08-30,31.875,32.315,31.875,32.26,391933.0
2016-08-31,32.11,32.23,31.675,31.965,547374.0
2016-09-01,31.765,32.05,31.63,31.97,402933.0
2016-09-02,32.075,32.67,31.97,32.65,499437.0
2016-09-06,32.66,32.705,32.3,32.475,306135.0
2016-09-07,32.475,32.61,32.21,32.51,288363.0
2016-09-08,32.59,32.93,32.35,32.45,643191.0
2016-09-09,32.3,32.325,31.62,31.87,587367.0
2016-09-12,31.685,32.19,31.415,31.7,610219.0
2016-09-13,31.46,31.51,30.82,31.2,742765.0
2016-09-14,31.16,31.7,30.96,31.315,457526.0
2016-09-15,31.39,31.54,31.215,31.47,421612.0
2016-09-16,31.255,31.595,31.19,31.555,980555.0
2016-09-19,31.755,31.78,31.515,31.67,320138.0
2016-09-20,31.675,32.005,31.485,31.5,497070.0
2016-09-21,31.7,31.765,31.04,31.34,673619.0
2016-09-22,31.71,32.235,31.615,32.06,1430298.0
2016-09-23,31.98,32.275,31.46,31.635,464260.0
2016-09-26,31.67,32.15,31.575,31.86,685677.0
2016-09-27,31.655,31.95,31.405,31.42,599414.0
2016-09-28,31.86,32.705,31.79,32.39,1602911.0
2016-09-29,32.565,33.63,32.23,33.195,1749247.0
2016-09-30,33.365,33.395,32.765,32.785,602021.0
2016-10-03,32.93,33.085,32.565,33.02,412344.0
2016-10-04,33.105,33.555,32.865,32.97,467498.0
2016-10-05,33.285,33.945,33.195,33.905,1097503.0
2016-10-06,33.97,34.635,33.82,34.425,917536.0
2016-10-07,34.425,34.425,33.72,34.115,484841.0
2016-10-11,34.315,34.68,34.12,34.45,494147.0
2016-10-12,34.41,34.675,34.065,34.455,375858.0
2016-10-13,34.21,34.77,33.93,34.665,492958.0
2016-10-14,34.775,34.835,33.995,34.025,522825.0
2016-10-17,33.995,34.145,33.795,33.955,290777.0
2016-10-18,34.13,34.2,33.92,34.05,367052.0
2016-10-19,34.315,34.52,34.195,34.425,519929.0
2016-10-20,34.25,34.64,34.05,34.48,435477.0
2016-10-21,34.48,35.055,34.355,34.875,356275.0
2016-10-24,35.11,35.825,34.825,35.375,974560.0
2016-10-25,35.44,35.67,34.975,35.07,523615.0
2016-10-26,34.91,35.11,34.595,34.905,578632.0
2016-10-27,35.07,36.15,34.91,35.855,594900.0
2016-10-28,35.47,35.53,34.625,34.655,709138.0
2016-10-31,34.68,35.21,34.665,34.755,706159.0
2016-11-01,34.99,35.37,34.945,35.35,702854.0
2016-11-02,34.95,35.335,34.77,34.91,464121.0
2016-11-03,34.895,35.08,34.745,34.89,404799.0
2016-11-04,34.715,34.99,34.445,34.575,472069.0
2016-11-07,34.755,35.065,34.64,34.875,313474.0
2016-11-08,34.825,35.225,34.64,34.735,383946.0
2016-11-09,34.595,35.255,34.595,35.025,366095.0
2016-11-10,34.84,35.33,34.77,34.95,393877.0
2016-11-11,34.715,34.81,34.195,34.345,500815.0
2016-11-14,34.24,34.8,33.96,34.665,414744.0
2016-11-15,34.935,35.72,34.715,35.495,587283.0
2016-11-16,35.255,35.735,35.15,35.41,593701.0
2016-11-17,35.585,35.935,35.43,35.545,419867.0
2016-11-18,35.55,35.88,35.44,35.75,300635.0
2016-11-21,35.975,36.35,35.76,36.345,366634.0
2016-11-22,36.455,36.67,36.245,36.6,361336.0
2016-11-23,36.43,36.56,36.185,36.295,534825.0
2016-11-24,36.265,36.75,36.255,36.565,138092.0
2016-11-25,36.215,36.44,35.775,35.985,234484.0
2016-11-28,36.07,36.285,35.445,35.51,515785.0
2016-11-29,35.15,35.455,34.805,35.33,433058.0
2016-11-30,36.395,37.32,36.275,36.865,928519.0
2016-12-01,37.38,37.435,36.225,36.28,551971.0
2016-12-02,36.08,36.235,35.745,35.835,412335.0
2016-12-05,36.015,36.36,35.84,36.29,463983.0
2016-12-06,36.195,37.26,36.12,37.035,699423.0
2016-12-07,36.955,37.19,36.825,37.045,380339.0
2016-12-08,36.955,37.14,36.515,37.025,371211.0
2016-12-09,37.005,37.365,37.005,37.235,467302.0
2016-12-12,37.895,38.63,37.815,38.2,740988.0
2016-12-13,38.43,38.745,38.28,38.455,516909.0
2016-12-14,38.4,38.455,37.655,37.71,431501.0
2016-12-15,37.57,38.205,37.53,38.085,275447.0
2016-12-16,38.16,38.965,38.1,38.645,1634139.0
2016-12-19,38.645,38.8,38.2,38.245,546348.0
2016-12-20,38.47,38.675,38.28,38.35,388674.0
2016-12-21,38.4,39.055,38.4,38.56,462476.0
2016-12-22,38.615,38.815,38.43,38.565,256977.0
2016-12-23,38.325,38.625,37.915,37.95,348129.0
2016-12-28,37.71,38.24,37.71,37.9,284149.0
2016-12-29,37.71,38.07,37.655,37.82,228186.0
2016-12-30,37.78,38.1,37.35,37.445,318950.0
2017-01-03,37.675,38.15,37.445,37.71,437414.0
2017-01-04,37.565,37.66,37.41,37.565,378332.0
2017-01-05,37.25,37.43,36.795,36.925,854888.0
2017-01-06,36.965,37.245,36.705,37.11,490925.0
2017-01-09,36.835,37.025,36.605,36.705,307406.0
2017-01-10,36.74,37.035,36.52,36.555,284149.0
2017-01-11,36.77,36.77,36.265,36.53,328311.0
2017-01-12,36.65,36.66,36.115,36.26,321318.0
2017-01-13,36.275,36.36,36.115,36.18,321433.0
2017-01-16,36.2,36.275,35.97,36.2,139216.0
2017-01-17,36.185,36.46,36.0,36.18,546895.0
2017-01-18,36.18,36.305,35.695,35.76,533361.0
2017-01-19,35.825,35.955,35.39,35.505,449467.0
2017-01-20,35.705,36.185,35.55,35.64,472895.0
2017-01-23,35.545,35.635,34.985,35.065,898676.0
2017-01-24,34.87,35.31,34.765,35.27,686158.0
2017-01-25,35.27,35.495,35.17,35.44,565214.0
2017-01-26,35.49,35.51,34.86,35.07,383018.0
2017-01-27,35.07,35.385,34.805,34.905,503650.0
2017-01-30,34.92,34.92,34.255,34.325,605071.0
2017-01-31,34.36,34.4,33.915,34.295,759449.0
2017-02-01,34.375,34.655,34.27,34.535,607763.0
2017-02-02,34.55,34.63,34.14,34.36,428728.0
2017-02-03,34.46,34.76,34.075,34.38,461602.0
2017-02-06,34.52,34.695,33.91,34.02,403434.0
2017-02-07,33.91,34.07,33.675,33.78,572181.0
2017-02-08,33.675,34.015,33.355,33.91,396066.0
2017-02-09,34.135,34.31,33.925,34.03,271305.0
2017-02-10,34.255,34.4,34.07,34.18,339550.0
2017-02-13,34.205,34.24,33.74,33.955,297628.0
2017-02-14,33.965,34.085,33.685,34.055,283727.0
2017-02-15,34.075,34.26,33.9,34.215,380453.0
2017-02-16,34.27,34.455,34.045,34.42,786491.0
2017-02-17,34.23,34.605,34.11,34.365,428591.0
2017-02-21,34.575,34.645,34.36,34.565,467706.0
2017-02-22,34.495,34.5,33.98,34.26,531228.0
2017-02-23,34.46,34.565,34.125,34.28,479338.0
2017-02-24,33.91,34.075,32.89,33.065,1002637.0
2017-02-27,33.22,33.685,32.955,33.5,608793.0
2017-02-28,33.33,33.68,33.165,33.26,688295.0
2017-03-01,33.435,33.495,32.875,33.04,1051092.0
2017-03-02,32.915,33.39,32.915,33.275,492227.0
2017-03-03,33.23,33.315,32.995,33.075,505526.0
2017-03-06,32.985,33.33,32.9,33.325,452771.0
2017-03-07,33.34,33.46,33.125,33.405,452945.0
2017-03-08,33.325,33.605,32.785,32.89,804278.0
2017-03-09,32.93,33.455,32.64,33.29,617662.0
2017-03-10,33.5,33.51,32.705,33.035,512603.0
2017-03-13,33.06,33.17,32.68,33.04,366761.0
2017-03-14,32.84,32.985,32.6,32.69,451689.0
2017-03-15,32.825,33.025,32.67,32.89,472950.0
2017-03-16,32.9,33.415,32.88,33.31,412153.0
2017-03-17,33.325,33.59,33.06,33.195,1498062.0
2017-03-20,33.065,33.26,32.865,33.06,425430.0
2017-03-21,33.14,33.39,32.76,32.89,423545.0
2017-03-22,32.92,33.325,32.6,33.31,592448.0
2017-03-23,33.22,33.325,32.815,33.155,381643.0
2017-03-24,33.23,33.42,33.035,33.22,339481.0
2017-03-27,33.285,33.325,32.985,33.01,503623.0
2017-03-28,33.065,33.845,32.945,33.765,530973.0
2017-03-29,33.79,33.79,33.1,33.39,818543.0
2017-03-30,33.495,33.55,32.69,32.73,649704.0
2017-03-31,32.715,32.85,32.6,32.6,604562.0
2017-04-03,32.745,32.865,32.465,32.695,660268.0
2017-04-04,32.665,33.205,32.55,33.185,480424.0
2017-04-05,32.98,33.06,32.445,32.655,1065674.0
2017-04-06,32.89,33.045,32.68,32.77,405312.0
2017-04-07,32.85,32.88,32.53,32.65,566706.0
2017-04-10,32.735,33.405,32.67,33.21,463219.0
2017-04-11,33.025,33.25,32.825,33.105,289908.0
2017-04-12,33.065,33.23,32.835,32.955,283024.0
2017-04-13,32.915,32.955,32.2,32.22,584013.0
2017-04-17,32.405,32.735,32.22,32.68,414298.0
2017-04-18,32.505,32.825,32.39,32.53,311379.0
2017-04-19,32.51,32.81,32.14,32.19,434696.0
2017-04-20,32.18,32.47,32.075,32.255,479320.0
2017-04-21,32.125,32.61,32.085,32.61,458312.0
2017-04-24,32.785,32.905,32.59,32.65,452030.0
2017-04-25,32.8,33.365,32.73,33.315,432224.0
2017-04-26,33.415,33.6,32.995,33.025,426544.0
2017-04-27,32.77,32.835,31.94,32.26,1003926.0
2017-04-28,32.285,32.425,31.875,31.95,693930.0
2017-05-01,31.99,32.055,31.665,31.845,585498.0
2017-05-02,31.845,32.24,31.57,31.73,502786.0
2017-05-03,31.74,32.2,31.715,31.915,402997.0
2017-05-04,31.78,31.78,31.175,31.4,847887.0
2017-05-05,31.345,31.82,31.21,31.65,507994.0
2017-05-08,31.555,31.97,31.555,31.83,439939.0
2017-05-09,31.785,31.785,31.385,31.74,447446.0
2017-05-10,31.81,32.1,31.61,31.875,478099.0
2017-05-11,31.955,32.085,31.7,31.805,391537.0
2017-05-12,31.73,32.12,31.7,31.99,722569.0
2017-05-15,32.245,32.39,32.07,32.125,568558.0
2017-05-16,32.245,32.345,31.48,31.58,351159.0
2017-05-17,31.52,31.7,31.005,31.015,416739.0
2017-05-18,30.975,31.315,30.78,31.015,433263.0
2017-05-19,31.21,31.635,31.085,31.545,277506.0
2017-05-23,31.78,31.805,31.505,31.6,354608.0
2017-05-24,31.355,31.355,30.845,31.225,663631.0
2017-05-25,31.095,31.395,30.805,31.025,510211.0
2017-05-26,30.985,31.215,30.9,31.185,512228.0
2017-05-29,31.145,31.255,31.055,31.145,71761.0
2017-05-30,30.975,31.185,30.975,31.12,480232.0
2017-05-31,31.055,31.15,30.79,30.875,800564.0
2017-06-01,30.765,31.295,30.765,30.9,962650.0
2017-06-02,30.795,30.845,30.515,30.58,471883.0
2017-06-05,30.56,30.725,30.295,30.435,578263.0
2017-06-06,30.33,30.715,30.31,30.675,378549.0
2017-06-07,30.505,30.815,30.11,30.28,687978.0
2017-06-08,30.225,30.555,30.16,30.45,699046.0
2017-06-09,30.585,30.765,30.36,30.69,780771.0
2017-06-12,30.855,31.12,30.595,31.04,659310.0
2017-06-13,31.015,31.25,30.77,31.085,1018202.0
2017-06-14,31.015,31.13,30.75,30.965,909625.0
2017-06-15,30.835,31.17,30.82,31.085,677298.0
2017-06-16,31.095,31.83,30.94,31.76,1677610.0
2017-06-19,31.71,32.05,31.66,31.725,621669.0
2017-06-20,31.505,31.505,30.94,31.17,647632.0
2017-06-21,31.17,31.565,30.925,31.135,989073.0
2017-06-22,31.15,31.345,30.9,30.99,548294.0
2017-06-23,31.025,31.655,30.98,31.645,532818.0
2017-06-26,31.565,31.685,31.095,31.105,490365.0
2017-06-27,31.145,31.29,30.965,31.16,526782.0
2017-06-28,31.21,31.475,30.99,31.33,578981.0
2017-06-29,31.265,31.305,30.69,30.885,587157.0
2017-06-30,30.91,31.0,30.435,30.54,588904.0
2017-07-04,31.055,31.095,30.52,30.585,278991.0
2017-07-05,30.41,30.41,29.455,29.86,728324.0
2017-07-06,29.86,29.995,29.495,29.56,533641.0
2017-07-07,29.455,29.465,28.965,29.22,516498.0
2017-07-10,29.115,29.28,28.985,29.22,508698.0
2017-07-11,29.7,29.885,29.255,29.875,593906.0
2017-07-12,30.07,30.255,29.915,30.175,608209.0
2017-07-13,30.1,30.24,29.89,30.03,353520.0
2017-07-14,29.925,30.12,29.655,29.825,318365.0
2017-07-17,29.885,30.075,29.73,29.845,386003.0
2017-07-18,29.89,30.03,29.56,29.785,348079.0
2017-07-19,29.81,30.52,29.69,30.475,452228.0
2017-07-20,30.61,30.7,30.14,30.225,487597.0
2017-07-21,30.045,30.14,29.495,29.7,559565.0
2017-07-24,29.835,29.835,29.53,29.65,268455.0
2017-07-25,29.78,30.14,29.61,29.925,591825.0
2017-07-26,29.99,30.225,29.85,29.865,474689.0
2017-07-27,29.89,30.1,29.65,30.07,440102.0
2017-07-28,29.73,30.27,29.045,29.15,1410518.0
2017-07-31,29.18,29.19,28.705,28.905,472615.0
2017-08-01,28.865,29.1,28.395,28.9,732859.0
2017-08-02,28.69,29.885,28.69,29.73,906462.0
2017-08-03,29.545,29.825,29.18,29.465,643929.0
2017-08-04,29.55,29.925,29.4,29.89,660439.0
2017-08-08,29.78,30.075,29.585,29.97,777288.0
2017-08-09,30.055,30.27,29.845,29.94,728742.0
2017-08-10,30.175,30.2,29.51,29.575,692347.0
2017-08-11,29.57,29.7,29.445,29.505,629826.0
2017-08-14,29.55,29.74,29.15,29.19,563042.0
2017-08-15,29.11,29.3,28.88,29.1,537231.0
2017-08-16,29.02,29.285,29.005,29.1,531450.0
2017-08-17,29.115,29.23,28.97,29.165,549225.0
2017-08-18,29.15,29.22,28.88,29.215,749259.0
2017-08-21,29.1,29.15,28.67,28.735,819394.0
2017-08-22,28.795,29.195,28.64,29.07,775380.0
2017-08-23,28.755,29.455,28.67,29.32,1155549.0
2017-08-24,29.075,29.55,29.07,29.44,602139.0
2017-08-25,29.48,29.64,29.405,29.495,431114.0
2017-08-28,29.595,29.655,29.43,29.52,323018.0
2017-08-29,29.455,29.6,29.17,29.55,414772.0
2017-08-30,29.57,30.155,29.44,29.96,521545.0
2017-08-31,30.08,30.08,29.615,29.91,498581.0
2017-09-01,30.015,30.39,29.885,30.3,362774.0
2017-09-05,30.39,30.485,30.12,30.265,558444.0
2017-09-06,30.35,30.625,30.185,30.355,468205.0
2017-09-07,30.35,30.42,30.17,30.275,376222.0
2017-09-08,30.275,30.41,30.11,30.25,397392.0
2017-09-11,30.25,30.59,30.105,30.445,534146.0
2017-09-12,30.435,30.85,30.37,30.77,507943.0
2017-09-13,30.745,30.925,30.665,30.82,486796.0
2017-09-14,30.655,30.8,30.435,30.73,815952.0
2017-09-15,30.68,30.95,30.54,30.745,1860580.0
2017-09-18,30.77,31.135,30.76,31.11,404307.0
2017-09-19,31.135,31.36,31.1,31.24,463499.0
2017-09-20,31.24,31.37,31.145,31.24,533605.0
2017-09-21,31.24,31.76,31.225,31.67,500209.0
2017-09-22,31.735,31.815,31.55,31.725,326957.0
2017-09-25,31.81,32.22,31.695,32.09,401913.0
2017-09-26,31.915,32.11,31.63,31.915,432859.0
2017-09-27,31.94,32.385,31.895,32.37,339268.0
2017-09-28,32.41,32.505,32.085,32.085,447974.0
2017-09-29,32.085,32.54,31.985,32.345,489072.0
2017-10-02,32.155,32.335,32.07,32.325,362159.0
2017-10-03,32.385,32.62,32.255,32.475,321930.0
2017-10-04,32.455,32.475,32.01,32.025,317244.0
2017-10-05,32.06,32.245,31.98,32.075,189212.0
2017-10-06,31.94,31.945,31.66,31.84,258409.0
2017-10-10,32.09,32.45,31.985,32.205,455163.0
2017-10-11,32.245,32.325,31.995,32.02,374229.0
2017-10-12,31.96,31.97,31.38,31.4,548212.0
2017-10-13,31.595,32.01,31.58,31.89,362398.0
2017-10-16,31.895,32.175,31.88,32.045,349088.0
2017-10-17,31.97,32.465,31.94,32.455,423931.0
2017-10-18,32.475,32.555,32.11,32.165,306620.0
2017-10-19,32.09,32.295,31.96,32.14,313133.0
2017-10-20,32.125,32.23,31.75,32.01,239447.0
2017-10-23,31.955,32.155,31.77,31.825,295238.0
2017-10-24,31.865,31.92,31.72,31.88,314850.0
2017-10-25,31.89,32.205,31.79,32.09,383014.0
2017-10-26,32.2,32.505,32.175,32.36,615975.0
2017-10-27,32.045,33.285,31.97,33.275,961842.0
2017-10-30,33.27,33.74,33.27,33.535,452033.0
2017-10-31,33.555,34.055,33.53,33.94,482563.0
2017-11-01,34.08,34.285,33.425,33.64,789405.0
2017-11-02,32.585,32.585,31.66,31.785,1936687.0
2017-11-03,31.83,32.335,31.825,32.31,838902.0
2017-11-06,32.4,32.65,31.875,32.375,1140443.0
2017-11-07,32.44,32.57,32.285,32.475,739218.0
2017-11-08,32.49,32.8,32.37,32.585,670946.0
2017-11-09,32.285,33.045,32.285,32.93,532693.0
2017-11-10,33.01,33.125,32.58,32.945,465923.0
2017-11-13,32.92,32.97,32.515,32.685,364886.0
2017-11-14,32.565,32.585,32.295,32.375,620558.0
2017-11-15,32.27,32.49,32.175,32.22,606181.0
2017-11-16,32.22,32.465,32.18,32.295,566785.0
2017-11-17,32.35,32.585,32.22,32.32,379110.0
2017-11-20,32.305,32.385,31.93,32.005,464719.0
2017-11-21,32.11,32.215,31.995,32.1,362531.0
2017-11-22,32.19,32.31,32.11,32.165,403725.0
2017-11-23,32.305,32.455,32.075,32.15,154128.0
2017-11-24,32.255,32.32,31.92,31.97,253069.0
2017-11-27,31.92,32.06,31.76,31.89,519570.0
2017-11-28,31.89,32.45,31.735,32.205,586090.0
2017-11-29,32.23,32.305,31.87,32.085,452169.0
2017-11-30,32.14,32.705,32.135,32.425,584994.0
2017-12-01,32.555,33.07,32.27,32.29,906615.0
2017-12-04,32.265,32.555,32.165,32.165,781100.0
2017-12-05,32.165,32.46,32.125,32.33,528218.0
2017-12-06,32.175,32.645,32.125,32.37,784150.0
2017-12-07,32.37,32.63,32.205,32.355,496030.0
2017-12-08,32.44,32.5,32.135,32.14,616264.0
2017-12-11,32.125,32.355,31.92,31.97,609355.0
2017-12-12,32.025,32.335,31.895,32.01,625082.0
2017-12-13,32.02,32.32,31.27,31.325,1088614.0
2017-12-14,31.205,31.275,30.86,30.885,962918.0
2017-12-15,31.08,31.35,30.86,30.96,1778708.0
2017-12-18,31.05,31.545,30.96,31.1,617286.0
2017-12-19,31.165,31.635,31.125,31.44,684982.0
2017-12-20,31.31,31.44,30.895,31.0,750460.0
2017-12-21,31.065,31.26,30.88,31.17,863582.0
2017-12-22,31.025,31.505,31.015,31.32,488700.0
2017-12-27,31.325,31.685,31.31,31.63,356874.0
2017-12-28,31.595,31.905,31.455,31.88,364983.0
2017-12-29,31.855,32.01,31.79,31.96,306393.0
2018-01-02,31.93,32.18,31.8,32.165,473035.0
2018-01-03,32.395,32.425,32.05,32.335,634656.0
2018-01-04,32.27,32.525,32.18,32.36,499128.0
2018-01-05,32.375,32.44,31.955,32.02,433198.0
2018-01-08,32.355,32.51,32.125,32.215,616766.0
2018-01-09,32.32,32.475,32.155,32.265,579653.0
2018-01-10,32.265,32.41,32.125,32.37,577519.0
2018-01-11,32.24,32.575,31.97,31.985,690461.0
2018-01-12,31.935,32.085,31.63,31.715,651696.0
2018-01-15,31.7,31.89,31.7,31.74,338302.0
2018-01-16,31.855,32.025,31.685,31.89,892656.0
2018-01-17,31.89,32.58,31.87,32.55,665040.0
2018-01-18,32.45,32.55,32.09,32.175,426612.0
2018-01-19,32.1,32.245,31.79,32.22,459966.0
2018-01-22,32.09,32.605,31.88,32.59,851249.0
2018-01-23,32.595,33.125,32.575,32.965,1111953.0
2018-01-24,32.965,33.07,32.395,32.735,874572.0
2018-01-25,32.695,32.905,31.815,31.85,939968.0
2018-01-26,31.88,32.1,31.785,31.84,395201.0
2018-01-29,31.84,32.02,15.0,31.93,712392.0
2018-01-30,31.79,31.945,30.92,30.95,873726.0
2018-01-31,31.325,31.755,31.245,31.505,1170896.0
2018-02-01,31.53,31.66,31.31,31.605,654004.0
2018-02-02,30.96,31.275,30.2,30.245,1056079.0
2018-02-05,30.08,30.08,28.81,28.945,1431754.0
2018-02-06,28.945,29.405,28.735,29.33,1219803.0
2018-02-07,29.265,29.33,28.825,28.925,1090185.0
2018-02-08,28.86,29.005,28.485,28.605,1601726.0
2018-02-09,28.645,28.97,28.305,28.68,1266421.0
2018-02-12,28.775,28.995,28.605,28.8,730897.0
2018-02-13,28.66,28.66,27.895,28.025,1034173.0
2018-02-14,27.93,28.41,27.815,28.265,802144.0
2018-02-15,28.355,28.435,27.83,27.855,706259.0
2018-02-16,27.87,28.295,27.79,28.19,758620.0
2018-02-20,28.165,28.31,27.865,27.915,636927.0
2018-02-21,27.83,28.33,27.78,27.93,799323.0
2018-02-22,28.085,28.505,27.895,27.995,621365.0
2018-02-23,28.05,28.23,27.985,28.165,525667.0
2018-02-26,28.125,28.695,28.125,28.605,563707.0
2018-02-27,28.53,29.035,28.515,28.745,780494.0
2018-02-28,28.77,28.9,28.255,28.31,761751.0
2018-03-01,28.27,28.425,27.97,28.05,865156.0
2018-03-02,27.91,28.24,27.855,28.035,618537.0
2018-03-05,27.83,28.805,27.83,28.755,606333.0
2018-03-06,28.895,29.055,28.72,28.87,619141.0
2018-03-07,28.77,29.115,28.615,28.735,530494.0
2018-03-08,28.745,28.85,28.385,28.465,577683.0
2018-03-09,28.525,28.94,28.355,28.72,571586.0
2018-03-12,28.73,28.9,28.375,28.535,459838.0
2018-03-13,28.625,28.805,28.155,28.245,776741.0
2018-03-14,28.345,28.525,27.97,28.01,645729.0
2018-03-15,28.085,28.19,27.815,27.91,624356.0
2018-03-16,27.97,28.42,27.91,28.19,1634436.0
2018-03-19,28.105,28.195,27.92,28.105,445337.0
2018-03-20,28.205,28.58,28.18,28.395,892238.0
2018-03-21,28.46,29.21,28.24,29.09,644307.0
2018-03-22,28.9,28.91,28.27,28.295,414735.0
2018-03-23,28.395,28.49,27.715,27.78,678211.0
2018-03-26,27.985,28.09,27.745,27.985,599851.0
2018-03-27,28.0,28.105,27.69,27.77,688751.0
2018-03-28,27.765,27.925,27.565,27.69,619895.0
2018-03-29,27.64,27.95,27.385,27.925,892625.0
2018-04-02,27.73,27.92,27.45,27.64,474883.0
2018-04-03,27.705,27.995,27.36,27.96,635414.0
2018-04-04,27.86,28.525,27.65,28.41,841533.0
2018-04-05,28.105,29.775,27.925,29.75,1344905.0
2018-04-06,29.59,29.73,28.94,29.145,899040.0
2018-04-09,29.41,29.465,28.895,29.13,929914.0
2018-04-10,29.425,29.615,29.14,29.3,1021812.0
2018-04-11,29.31,29.5,29.18,29.385,706175.0
2018-04-12,29.515,30.13,29.415,30.03,713545.0
2018-04-13,30.155,30.53,30.03,30.325,576913.0
2018-04-16,30.54,30.565,30.205,30.25,339143.0
2018-04-17,30.315,30.39,30.17,30.195,525275.0
2018-04-18,30.365,30.9,30.35,30.76,464135.0
2018-04-19,30.84,30.955,30.63,30.785,592205.0
2018-04-20,30.815,30.89,30.57,30.685,572558.0
2018-04-23,30.72,31.405,30.63,31.225,733515.0
2018-04-24,30.88,31.105,30.36,30.645,657753.0
2018-04-25,30.565,31.465,30.505,31.415,876998.0
2018-04-26,31.44,31.78,31.365,31.685,740499.0
2018-04-27,31.97,33.125,31.97,32.505,1164381.0
2018-04-30,32.52,33.045,32.345,32.685,1032664.0
2018-05-01,32.685,32.685,31.955,32.21,1007468.0
2018-05-02,32.2,32.84,32.185,32.635,1026898.0
2018-05-03,32.635,32.865,32.225,32.275,959595.0
2018-05-04,32.3,32.75,32.06,32.675,761113.0
2018-05-07,32.885,33.92,32.83,32.975,2313115.0
2018-05-08,33.11,33.42,32.39,33.37,1258149.0
2018-05-09,33.56,33.96,33.425,33.56,1120887.0
2018-05-10,33.69,34.025,33.585,33.845,1011040.0
2018-05-11,33.835,34.22,33.805,33.9,762132.0
2018-05-14,34.105,34.69,34.015,34.6,728718.0
2018-05-15,34.62,34.8,34.295,34.435,692348.0
2018-05-16,34.51,34.51,34.155,34.165,834788.0
2018-05-17,34.13,34.46,34.065,34.285,1022018.0
2018-05-18,34.335,34.58,34.295,34.475,634832.0
2018-05-22,34.54,35.08,34.285,34.375,964667.0
2018-05-23,34.245,34.555,34.04,34.05,1235570.0
2018-05-24,33.97,34.335,33.675,34.04,1469456.0
2018-05-25,33.79,33.96,33.42,33.54,880243.0
2018-05-28,33.36,34.215,33.165,33.945,436901.0
2018-05-29,33.935,34.53,33.77,34.285,1374045.0
2018-05-30,34.455,35.08,34.34,34.96,1083894.0
2018-05-31,34.71,35.24,34.31,34.875,1205192.0
2018-06-01,34.875,35.12,34.655,34.85,817763.0
2018-06-04,34.875,35.12,34.245,34.3,69300.0
2018-06-05,34.52,34.545,34.095,34.315,792846.0
2018-06-06,34.26,34.365,33.685,33.915,907307.0
2018-06-07,34.11,35.14,34.045,35.105,964328.0
2018-06-08,35.005,35.17,34.735,34.915,664749.0
2018-06-11,34.94,35.755,34.915,35.69,730757.0
2018-06-12,35.615,35.745,35.23,35.27,1072101.0
2018-06-13,35.19,35.625,34.95,35.255,561883.0
2018-06-14,35.55,35.625,35.305,35.485,578408.0
2018-06-15,35.385,35.705,35.195,35.51,1295410.0
2018-06-18,35.435,36.215,35.335,35.945,750472.0
2018-06-19,35.675,35.885,35.155,35.22,882253.0
2018-06-20,35.295,35.755,35.28,35.64,748270.0
2018-06-21,35.445,35.985,35.215,35.27,999789.0
2018-06-22,35.78,36.25,35.28,35.54,1161133.0
2018-06-25,35.375,35.4,35.0,35.04,967539.0
2018-06-26,35.145,36.14,34.95,35.77,910012.0
2018-06-27,36.01,36.15,35.68,35.74,885189.0
2018-06-28,35.745,35.795,35.41,35.565,533856.0
2018-06-29,35.745,36.125,35.585,35.93,540124.0
2018-07-03,35.74,36.115,35.28,35.64,662474.0
2018-07-04,35.65,36.02,35.36,35.805,168475.0
2018-07-05,35.84,35.92,35.565,35.68,543260.0
2018-07-06,35.665,36.135,35.075,36.075,507818.0
2018-07-09,36.06,36.24,35.92,36.11,517484.0
2018-07-10,36.265,36.57,35.995,36.29,756612.0
2018-07-11,36.25,36.81,36.095,36.25,1099604.0
2018-07-12,36.3,36.625,36.2,36.545,428159.0
2018-07-13,36.95,36.95,36.6,36.825,453326.0
2018-07-16,36.465,36.76,36.29,36.445,781981.0
2018-07-17,36.21,36.485,36.14,36.16,614792.0
2018-07-18,36.185,36.215,35.83,35.955,565454.0
2018-07-19,35.145,36.16,34.96,35.47,946516.0
2018-07-20,35.54,35.54,35.04,35.13,583397.0
2018-07-23,35.305,35.335,34.795,34.9,708557.0
2018-07-24,34.885,35.335,34.885,35.13,587332.0
2018-07-25,35.13,35.705,34.885,35.625,472477.0
2018-07-26,35.575,36.465,35.23,36.215,801628.0
2018-07-27,36.14,36.14,34.985,35.895,1228422.0
2018-07-30,35.895,36.605,35.885,36.21,568115.0
2018-07-31,36.095,36.625,36.02,36.625,685232.0
2018-08-01,36.445,36.6,35.945,35.955,713379.0
2018-08-02,35.79,35.83,35.12,35.36,833759.0
2018-08-03,35.305,35.47,35.17,35.4,331604.0
2018-08-07,35.63,35.885,35.09,35.12,693103.0
2018-08-08,34.985,35.075,34.63,34.915,633250.0
2018-08-09,34.95,35.155,34.75,34.85,711697.0
2018-08-10,34.825,34.835,34.285,34.4,1069740.0
2018-08-13,34.455,34.685,34.005,34.245,987810.0
2018-08-14,34.38,34.77,34.25,34.76,752846.0
2018-08-15,34.45,34.53,33.525,33.57,689650.0
2018-08-16,33.685,34.095,33.345,33.42,629455.0
2018-08-17,33.42,33.525,33.075,33.28,614387.0
2018-08-20,33.265,33.56,33.19,33.38,578821.0
2018-08-21,33.47,33.75,33.28,33.295,473466.0
2018-08-22,33.395,34.055,33.315,33.83,481925.0
2018-08-23,33.775,34.25,33.735,33.99,433122.0
2018-08-24,34.12,34.685,34.11,34.365,718247.0
2018-08-27,34.48,34.62,34.045,34.15,547376.0
2018-08-28,34.15,34.415,33.6,33.62,399488.0
2018-08-29,33.78,34.325,33.665,34.185,504219.0
2018-08-30,34.27,34.515,33.64,33.93,543571.0
2018-08-31,33.765,33.89,33.525,33.59,758544.0
2018-09-04,33.625,33.84,33.305,33.325,1005759.0
2018-09-05,33.295,33.37,32.725,33.325,627155.0
2018-09-06,33.28,33.36,32.865,33.03,591703.0
2018-09-07,32.8,32.8,31.875,32.41,954533.0
2018-09-10,32.585,32.685,31.925,31.93,567022.0
2018-09-11,31.83,31.925,31.385,31.385,913251.0
2018-09-12,31.52,31.725,31.355,31.635,782029.0
2018-09-13,31.625,32.08,31.575,31.93,717610.0
2018-09-14,31.98,32.425,31.81,32.205,1032460.0
2018-09-17,32.295,32.6,32.13,32.21,794992.0
2018-09-18,32.335,32.665,32.205,32.575,656193.0
2018-09-19,32.565,32.64,32.395,32.495,529562.0
2018-09-20,32.585,32.875,32.155,32.85,1371592.0
2018-09-21,32.955,33.79,32.9,33.665,1471414.0
2018-09-24,33.765,35.085,33.75,34.915,1263631.0
2018-09-25,35.01,35.485,34.68,34.775,1420951.0
2018-09-26,34.805,35.11,34.575,34.625,909187.0
2018-09-27,34.705,35.32,34.56,35.155,832352.0
2018-09-28,35.135,35.135,34.46,34.525,922531.0
2018-10-01,34.665,35.5,34.275,35.4,798689.0
2018-10-02,35.325,35.575,34.715,35.31,765372.0
2018-10-03,35.285,36.185,35.27,36.095,937243.0
2018-10-04,36.045,36.27,35.615,35.93,755622.0
2018-10-05,35.93,36.045,35.435,35.985,973206.0
2018-10-09,36.095,36.58,35.755,36.435,1273036.0
2018-10-10,36.375,36.4,35.32,35.375,1116757.0
2018-10-11,35.005,35.78,34.69,35.055,1630234.0
2018-10-12,35.525,35.64,34.88,35.285,1476309.0
2018-10-15,35.335,36.27,35.235,35.955,1008740.0
2018-10-16,36.245,36.91,36.175,36.325,1352117.0
2018-10-17,36.15,36.385,35.745,36.31,1049481.0
2018-10-18,36.105,36.22,35.6,35.705,1160136.0
2018-10-19,36.615,36.755,36.135,36.185,1418830.0
2018-10-22,36.195,36.355,35.93,36.2,797286.0
2018-10-23,35.565,35.63,34.865,35.325,1043703.0
2018-10-24,35.365,35.65,33.94,33.94,1206400.0
2018-10-25,34.21,34.87,34.16,34.515,894852.0
2018-10-26,34.3,34.565,33.905,34.275,654981.0
2018-10-29,34.55,34.75,33.7,33.865,829871.0
2018-10-30,33.89,34.13,33.51,34.08,1035416.0
2018-10-31,34.42,34.89,33.915,33.965,1067717.0
2018-11-01,34.22,34.525,33.805,34.275,934296.0
2018-11-02,35.815,36.285,34.31,34.715,1444998.0
2018-11-05,34.725,35.46,34.69,34.895,829554.0
2018-11-06,35.01,35.145,34.5,34.845,664556.0
2018-11-07,35.02,35.45,34.245,34.275,956138.0
2018-11-08,34.69,34.775,34.07,34.565,1237245.0
2018-11-09,34.26,34.51,33.675,33.765,866837.0
2018-11-12,34.69,34.88,34.21,34.395,1137942.0
2018-11-13,34.285,34.61,33.245,33.535,1169144.0
2018-11-14,33.75,34.485,33.73,34.32,787583.0
2018-11-15,34.17,34.75,34.045,34.725,923103.0
2018-11-16,34.44,35.11,34.44,34.675,1212816.0
2018-11-19,34.54,34.54,33.965,34.295,710081.0
2018-11-20,33.84,33.89,32.485,32.78,1003977.0
2018-11-21,32.965,33.525,32.7,33.28,899857.0
2018-11-22,33.42,33.43,33.09,33.335,219451.0
2018-11-23,32.715,32.945,32.065,32.69,620890.0
2018-11-26,32.69,33.235,32.41,33.07,805488.0
2018-11-27,32.965,33.17,32.745,32.93,491040.0
2018-11-28,33.02,34.03,33.02,33.855,817808.0
2018-11-29,33.94,34.28,33.485,33.5,1064060.0
2018-11-30,33.17,33.55,32.72,32.835,1520220.0
2018-12-03,31.875,32.995,31.22,31.61,2270722.0
2018-12-04,31.54,32.255,31.535,31.86,1272253.0
2018-12-05,32.005,33.055,32.0,32.835,687607.0
2018-12-06,32.29,32.315,31.175,31.42,1448485.0
2018-12-07,31.815,32.15,30.91,31.085,1713712.0
2018-12-10,30.81,30.81,30.005,30.29,1187709.0
2018-12-11,30.58,30.97,29.565,29.665,1024220.0
2018-12-12,29.98,30.72,29.91,30.075,1430606.0
2018-12-13,29.965,30.3,29.36,29.485,1104813.0
2018-12-14,29.325,29.575,28.74,28.86,1061548.0
2018-12-17,28.73,29.6,28.73,29.13,1341476.0
2018-12-18,29.045,29.54,28.985,29.085,1572205.0
2018-12-19,29.175,29.56,28.91,29.08,1306152.0
2018-12-20,28.86,29.585,28.465,28.58,1438159.0
2018-12-21,28.565,29.03,28.465,28.76,2163237.0
2018-12-24,28.67,28.97,27.815,27.835,625932.0
2018-12-27,28.395,28.845,28.075,28.83,1052508.0
2018-12-28,28.91,29.425,28.905,28.995,695911.0
2018-12-31,29.13,29.295,28.67,28.705,644574.0
2019-01-02,28.52,28.97,28.275,28.785,988059.0
2019-01-03,28.715,28.74,28.08,28.265,957971.0
2019-01-04,29.295,29.715,28.59,29.07,1208966.0
2019-01-07,28.745,28.995,28.39,28.905,1072648.0
2019-01-08,28.93,29.3,28.54,29.21,1104400.0
2019-01-09,29.47,29.59,29.07,29.275,1215198.0
2019-01-10,28.895,29.735,28.895,29.395,959331.0
2019-01-11,29.275,29.42,29.02,29.295,1123017.0
2019-01-14,29.375,29.9,29.2,29.725,934244.0
2019-01-15,29.9,30.165,29.69,30.08,1186077.0
2019-01-16,30.09,30.665,30.08,30.38,872250.0
2019-01-17,30.125,30.715,30.03,30.665,844201.0
2019-01-18,30.705,31.095,30.68,30.88,965261.0
2019-01-21,30.945,30.945,30.125,30.465,583705.0
2019-01-22,30.68,30.68,30.18,30.34,1159202.0
2019-01-23,30.43,30.545,29.885,30.3,748372.0
2019-01-24,30.225,30.47,30.065,30.415,787268.0
2019-01-25,30.58,31.085,30.355,30.695,678402.0
2019-01-28,30.39,30.555,30.06,30.49,871766.0
2019-01-29,30.47,30.86,30.315,30.37,821547.0
2019-01-30,30.545,31.17,30.315,30.93,864654.0
2019-01-31,30.93,31.325,30.72,30.935,1042913.0
2019-02-01,31.515,31.525,29.16,29.495,1398800.0
2019-02-04,29.475,30.215,29.41,30.2,1224158.0
2019-02-05,30.055,30.44,29.85,29.98,1234371.0
2019-02-06,29.9,30.24,29.79,30.03,818837.0
2019-02-07,30.04,30.12,29.675,29.86,732933.0
2019-02-08,29.86,29.95,29.22,29.45,748311.0
2019-02-11,29.275,29.665,29.095,29.56,640721.0
2019-02-12,29.785,29.9,29.575,29.665,446725.0
2019-02-13,29.765,30.03,29.59,29.59,389703.0
2019-02-14,29.535,29.785,29.375,29.41,923758.0
2019-02-15,29.575,30.165,29.55,30.055,808258.0
2019-02-19,30.08,30.64,30.065,30.505,523922.0
2019-02-20,30.495,30.57,30.155,30.225,454422.0
2019-02-21,30.105,30.265,29.86,29.9,490500.0
2019-02-22,30.03,30.275,29.86,29.875,479505.0
2019-02-25,29.84,30.125,29.735,29.775,430567.0
2019-02-26,29.89,29.99,29.47,29.535,720225.0
2019-02-27,29.735,30.08,29.495,29.84,585257.0
2019-02-28,29.9,29.945,29.29,29.565,735392.0
2019-03-01,29.77,29.91,29.51,29.575,1015550.0
2019-03-04,29.76,30.31,29.72,30.275,958676.0
2019-03-05,30.335,30.525,30.12,30.235,1073985.0
2019-03-06,30.17,30.45,29.975,30.395,863647.0
2019-03-07,30.445,30.72,30.245,30.685,787909.0
2019-03-08,30.41,30.645,29.8,30.485,884468.0
2019-03-11,30.5,30.81,30.2,30.2,713954.0
2019-03-12,30.745,30.77,30.36,30.4,583678.0
2019-03-13,30.495,30.7,30.37,30.62,442028.0
2019-03-14,30.8,31.02,30.585,30.67,516737.0
2019-03-15,30.67,30.97,30.235,30.36,1663719.0
2019-03-18,30.37,31.11,30.345,30.96,654814.0
2019-03-19,31.07,31.07,30.55,30.595,728487.0
2019-03-20,30.535,31.1,30.3,30.935,677432.0
2019-03-21,30.81,31.26,30.8,31.02,503103.0
2019-03-22,30.82,30.895,30.235,30.395,667981.0
2019-03-25,30.36,30.455,29.875,29.91,576194.0
2019-03-26,30.11,30.65,30.02,30.445,628297.0
2019-03-27,30.425,30.725,30.02,30.035,701021.0
2019-03-28,30.12,30.66,30.085,30.62,710994.0
2019-03-29,30.925,31.02,30.375,30.435,467685.0
2019-04-01,30.57,30.825,30.42,30.57,433991.0
2019-04-02,30.62,30.675,30.3,30.545,437557.0
2019-04-03,30.61,30.72,30.065,30.2,560479.0
2019-04-04,30.195,30.4,29.935,30.16,394682.0
2019-04-05,30.245,30.57,30.245,30.51,567780.0
2019-04-08,30.47,31.28,30.46,31.26,814853.0
2019-04-09,31.145,31.45,30.945,31.26,547215.0
2019-04-10,31.28,32.28,31.26,32.255,1015089.0
2019-04-11,32.185,32.47,31.96,32.31,998306.0
2019-04-12,32.64,32.69,32.16,32.345,672417.0
2019-04-15,32.33,32.62,32.13,32.455,671380.0
2019-04-16,32.605,32.87,32.455,32.865,739981.0
2019-04-17,32.955,33.195,32.745,32.82,577580.0
2019-04-18,32.89,33.015,32.48,32.855,524177.0
2019-04-22,33.045,33.165,32.88,33.045,438440.0
2019-04-23,33.055,33.73,33.005,33.715,596210.0
2019-04-24,33.595,33.795,33.255,33.27,689117.0
2019-04-25,33.34,33.865,33.02,33.32,726717.0
2019-04-26,32.915,32.955,31.805,32.695,1098588.0
2019-04-29,32.595,32.99,32.405,32.535,868699.0
2019-04-30,32.82,32.915,32.43,32.47,485050.0
2019-05-01,32.41,32.72,32.235,32.31,867476.0
2019-05-02,32.17,32.36,31.935,31.955,519853.0
2019-05-03,31.97,32.23,31.88,32.21,470270.0
2019-05-06,32.01,32.205,31.645,32.12,730910.0
2019-05-07,31.735,31.855,31.37,31.795,471018.0
2019-05-08,31.785,32.505,31.67,32.095,801304.0
2019-05-09,31.945,32.155,31.61,31.98,925909.0
2019-05-10,31.945,31.955,31.355,31.66,866842.0
2019-05-13,31.555,31.685,31.11,31.16,708555.0
2019-05-14,31.27,31.545,31.22,31.51,570517.0
2019-05-15,31.445,31.66,31.155,31.555,586916.0
2019-05-16,31.685,31.92,31.555,31.71,475874.0
2019-05-17,31.57,31.78,31.345,31.38,506405.0
2019-05-21,31.495,31.755,31.31,31.585,445925.0
2019-05-22,31.43,31.86,31.06,31.335,589806.0
2019-05-23,30.95,31.02,30.07,30.445,853484.0
2019-05-24,30.56,30.775,30.375,30.66,654769.0
2019-05-27,30.545,31.07,30.545,30.95,272393.0
2019-05-28,30.91,30.95,30.62,30.685,580235.0
2019-05-29,30.37,30.885,30.27,30.785,770743.0
2019-05-30,30.795,30.87,30.46,30.61,572413.0
2019-05-31,30.24,30.545,30.14,30.325,666929.0
2019-06-03,30.435,30.575,29.92,30.18,666952.0
2019-06-04,30.36,30.485,29.97,30.04,491742.0
2019-06-05,30.105,30.6,29.955,30.47,966697.0
2019-06-06,30.46,30.795,30.36,30.6,773321.0
2019-06-07,30.52,30.695,30.24,30.575,943608.0
2019-06-10,30.62,30.755,30.31,30.435,579815.0
2019-06-11,30.625,30.685,30.155,30.205,888531.0
2019-06-12,30.05,30.5,30.05,30.205,565159.0
2019-06-13,30.485,30.485,30.03,30.175,721578.0
2019-06-14,30.205,30.66,30.05,30.335,584468.0
2019-06-17,30.31,30.73,30.225,30.675,430476.0
2019-06-18,30.81,30.965,30.72,30.77,636161.0
2019-06-19,30.73,31.07,30.61,30.835,698740.0
2019-06-20,30.86,31.685,30.755,31.44,798324.0
2019-06-21,31.39,31.525,30.755,30.83,1380584.0
2019-06-24,30.88,31.045,30.635,30.735,519167.0
2019-06-25,30.71,31.02,30.485,30.535,634087.0
2019-06-26,30.73,30.93,30.485,30.755,590087.0
2019-06-27,30.52,30.905,29.99,30.105,678080.0
2019-06-28,30.18,30.5,30.13,30.435,810211.0
2019-07-02,30.335,30.595,29.845,30.165,755489.0
2019-07-03,30.225,30.34,29.635,30.235,673718.0
2019-07-04,30.175,30.335,29.895,30.15,393205.0
2019-07-05,30.15,30.335,29.99,30.155,434845.0
2019-07-08,30.08,30.585,30.08,30.325,492151.0
2019-07-09,30.325,30.91,30.2,30.88,575493.0
2019-07-10,30.99,31.18,30.785,30.905,754883.0
2019-07-11,31.015,31.25,30.805,31.09,362145.0
2019-07-12,31.145,31.445,31.005,31.265,529772.0
2019-07-15,31.365,31.49,31.095,31.3,599104.0
2019-07-16,31.305,31.39,30.955,31.065,633819.0
2019-07-17,31.09,31.09,30.485,30.635,513011.0
2019-07-18,30.44,30.555,30.075,30.315,660376.0
2019-07-19,30.31,30.57,29.84,30.525,782111.0
2019-07-22,30.625,31.145,30.52,30.94,638149.0
2019-07-23,30.99,31.28,30.94,31.175,454726.0
2019-07-24,31.19,31.41,31.095,31.355,730862.0
2019-07-25,31.4,31.44,30.155,30.31,936028.0
2019-07-26,30.365,30.535,30.13,30.18,764843.0
2019-07-29,30.205,30.34,29.98,30.215,664508.0
2019-07-30,30.125,30.675,29.97,30.545,455326.0
2019-07-31,30.55,30.92,30.18,30.335,725940.0
2019-08-01,30.105,30.225,29.655,29.79,808978.0
2019-08-02,30.29,30.475,28.455,28.655,1108855.0
2019-08-06,28.1,28.42,27.47,27.89,1399117.0
2019-08-07,27.44,27.705,27.23,27.59,942060.0
2019-08-08,27.7,27.965,27.595,27.75,905381.0
2019-08-09,27.865,28.025,27.655,27.73,609573.0
2019-08-12,27.715,27.91,27.64,27.74,933704.0
2019-08-13,27.705,28.1,27.675,27.765,706116.0
2019-08-14,27.385,27.565,27.135,27.185,796781.0
2019-08-15,27.125,27.335,26.935,27.175,562570.0
2019-08-16,27.355,27.605,27.095,27.41,404676.0
2019-08-19,27.53,27.83,27.445,27.805,564983.0
2019-08-20,27.725,27.805,27.38,27.395,509883.0
2019-08-21,27.505,27.68,27.405,27.455,671700.0
2019-08-22,27.455,27.59,27.23,27.245,426930.0
2019-08-23,27.085,27.245,26.445,26.54,758219.0
2019-08-26,26.825,26.975,26.68,26.775,551393.0
2019-08-27,26.835,26.875,26.53,26.615,455242.0
2019-08-28,26.68,27.23,26.65,27.195,552725.0
2019-08-29,27.26,27.69,27.245,27.36,655361.0
2019-08-30,27.455,27.555,27.15,27.42,503595.0
2019-09-03,27.21,27.565,27.125,27.47,563377.0
2019-09-04,27.845,28.14,27.71,27.76,417483.0
2019-09-05,27.825,28.45,27.52,28.18,571004.0
2019-09-06,28.145,28.445,27.935,28.395,411768.0
2019-09-09,28.385,29.05,28.385,28.855,841834.0
2019-09-10,28.91,29.59,28.91,29.535,707996.0
2019-09-11,29.585,29.98,29.355,29.93,782873.0
2019-09-12,29.685,30.0,29.29,29.7,578976.0
2019-09-13,29.71,29.925,29.485,29.84,644391.0
2019-09-16,30.845,31.23,30.505,30.685,1169040.0
2019-09-17,30.835,31.09,30.345,30.9,842675.0
2019-09-18,30.785,31.255,30.6,31.12,647502.0
2019-09-19,31.175,31.23,30.765,30.79,809725.0
2019-09-20,30.91,31.02,30.465,30.58,1087593.0
2019-09-23,30.42,30.82,30.42,30.58,434617.0
2019-09-24,30.575,30.605,29.955,30.055,686665.0
2019-09-25,29.94,30.22,29.89,29.92,629006.0
2019-09-26,29.81,29.81,29.13,29.575,602181.0
2019-09-27,29.44,29.695,29.345,29.425,362347.0
2019-09-30,29.315,29.575,29.145,29.155,485291.0
2019-10-01,29.205,29.525,28.63,28.67,616702.0
2019-10-02,28.51,28.58,28.055,28.18,461555.0
2019-10-03,28.045,28.045,27.49,27.82,668931.0
2019-10-04,27.825,28.04,27.615,27.98,693608.0
2019-10-07,27.98,28.445,27.935,27.995,726481.0
2019-10-08,27.74,27.835,27.075,27.075,877691.0
2019-10-09,27.185,27.355,26.645,26.785,799444.0
2019-10-10,26.745,27.075,26.73,26.81,726978.0
2019-10-11,26.89,27.575,26.855,27.3,728348.0
2019-10-15,27.03,27.875,26.915,27.37,790942.0
2019-10-16,27.355,27.495,27.175,27.31,356577.0
2019-10-17,27.32,27.64,27.235,27.575,542738.0
2019-10-18,27.74,27.74,27.11,27.43,837869.0
2019-10-21,27.455,28.03,27.38,27.895,611070.0
2019-10-22,27.87,28.325,27.7,28.07,474018.0
2019-10-23,28.09,28.23,27.885,28.065,441624.0
2019-10-24,27.955,28.19,27.565,27.885,675599.0
2019-10-25,27.82,28.165,27.7,28.105,511532.0
2019-10-28,28.115,28.375,28.01,28.02,536183.0
2019-10-29,27.875,28.03,27.605,28.01,570469.0
2019-10-30,27.9,28.005,27.63,27.685,682669.0
2019-10-31,27.615,27.8,27.21,27.715,943368.0
2019-11-01,27.875,28.56,27.53,27.955,948556.0
2019-11-04,28.13,28.575,28.065,28.53,803913.0
2019-11-05,28.52,29.53,28.475,29.44,938054.0
2019-11-06,29.45,29.7,29.18,29.45,1475556.0
2019-11-07,29.56,30.025,29.485,29.88,888694.0
2019-11-08,29.795,29.915,29.62,29.84,535697.0
2019-11-11,29.735,30.005,29.645,29.93,557941.0
2019-11-12,29.955,30.04,28.885,28.935,947065.0
2019-11-13,28.74,28.805,28.33,28.45,993297.0
2019-11-14,28.445,28.52,27.76,27.96,867553.0
2019-11-15,28.09,28.875,28.09,28.78,829714.0
2019-11-18,28.695,28.695,27.875,27.995,612877.0
2019-11-19,28.01,28.25,27.795,27.9,568464.0
2019-11-20,27.885,28.215,27.52,27.955,572435.0
2019-11-21,27.97,28.285,27.875,28.275,344360.0
2019-11-22,28.23,28.425,28.02,28.065,581087.0
2019-11-25,28.175,28.36,28.01,28.35,419132.0
2019-11-26,28.35,28.46,28.205,28.4,729057.0
2019-11-27,28.41,28.645,28.19,28.61,406294.0
2019-11-28,28.62,28.62,28.31,28.51,205407.0
2019-11-29,28.375,28.59,28.105,28.105,285164.0
2019-12-02,28.32,28.32,27.98,28.2,590344.0
2019-12-03,28.08,28.105,27.27,27.305,917011.0
2019-12-04,27.495,27.715,27.27,27.545,559372.0
2019-12-05,27.535,27.72,27.355,27.46,538731.0
2019-12-06,27.635,28.405,27.535,28.405,515314.0
2019-12-09,28.215,28.685,28.165,28.215,524188.0
2019-12-10,28.175,28.48,28.115,28.47,491532.0
2019-12-11,28.385,28.52,28.225,28.24,519984.0
2019-12-12,28.175,28.795,28.115,28.47,554225.0
2019-12-13,28.565,28.625,28.165,28.375,485840.0
2019-12-16,28.36,28.605,28.285,28.345,515695.0
2019-12-17,28.02,28.66,28.02,28.41,817295.0
2019-12-18,28.32,28.665,28.26,28.55,516157.0
2019-12-19,28.565,29.12,28.49,29.04,560813.0
2019-12-20,29.025,29.375,28.93,28.99,783258.0
2019-12-23,29.065,29.425,28.855,29.415,320655.0
2019-12-24,29.4,29.515,29.26,29.4,239398.0
2019-12-27,29.39,29.535,29.135,29.26,301676.0
2019-12-30,29.34,29.475,29.23,29.39,322330.0
2019-12-31,29.145,29.34,29.11,29.22,353567.0
2020-01-02,29.345,29.61,29.22,29.365,358175.0
2020-01-03,29.51,29.66,29.305,29.315,625636.0
2020-01-06,29.56,29.705,29.34,29.655,542282.0
2020-01-07,29.575,29.575,29.125,29.365,392967.0
2020-01-08,29.465,29.9,29.27,29.485,897082.0
2020-01-09,29.475,29.935,29.185,29.89,902705.0
2020-01-10,29.89,29.935,29.67,29.865,459067.0
2020-01-13,29.84,29.89,29.515,29.825,655173.0
2020-01-14,29.85,30.02,29.695,29.805,598055.0
2020-01-15,29.815,29.975,29.745,29.83,394197.0
2020-01-16,30.02,30.41,29.89,30.335,868420.0
2020-01-17,30.455,30.455,30.095,30.155,494705.0
2020-01-20,30.24,30.315,29.745,29.77,280018.0
2020-01-21,29.66,29.8,29.205,29.205,1018091.0
2020-01-22,29.145,29.375,28.855,29.085,480455.0
2020-01-23,28.86,29.025,28.605,29.0,554114.0
2020-01-24,28.88,29.0,28.285,28.565,620138.0
2020-01-27,28.095,28.37,27.68,27.73,988095.0
2020-01-28,27.79,28.18,27.78,27.81,646157.0
2020-01-29,27.91,28.165,27.74,27.75,449603.0
2020-01-30,27.475,27.765,27.28,27.34,956442.0
2020-01-31,27.255,27.605,26.43,26.695,1544297.0
2020-02-03,26.71,26.855,25.985,26.09,1287959.0
2020-02-04,26.37,26.59,26.055,26.215,846774.0
2020-02-05,26.53,27.1,26.53,27.01,1067579.0
2020-02-06,26.98,27.155,26.66,27.025,590014.0
2020-02-07,26.795,26.845,26.38,26.55,807774.0
2020-02-10,26.455,26.525,26.24,26.445,378661.0
2020-02-11,26.65,26.925,26.5,26.615,452029.0
2020-02-12,26.915,27.305,26.745,27.185,755152.0
2020-02-13,27.065,27.16,26.735,27.025,526417.0
2020-02-14,27.065,27.21,26.87,27.05,490644.0
2020-02-18,26.84,27.195,26.64,26.975,940186.0
2020-02-19,26.98,27.39,26.98,27.33,441403.0
2020-02-20,27.38,27.55,27.255,27.355,603520.0
2020-02-21,27.155,27.255,26.805,26.855,497936.0
2020-02-24,26.09,26.695,26.03,26.55,1180931.0
2020-02-25,26.745,26.81,26.065,26.21,1339375.0
2020-02-26,26.355,26.43,25.095,25.135,1582603.0
2020-02-27,24.705,25.05,23.99,24.685,738756.0
2020-02-28,24.075,25.06,23.535,25.0,2017868.0
2020-03-02,25.095,25.7,24.84,25.63,1725684.0
2020-03-03,25.77,25.9,25.17,25.325,2063597.0
2020-03-04,25.63,26.035,25.29,25.675,1200125.0
2020-03-05,25.34,25.735,24.835,25.17,1576631.0
2020-03-06,24.58,24.945,23.78,24.19,2461405.0
2020-03-09,19.505,21.87,17.995,20.175,3052965.0
2020-03-10,21.285,21.425,19.195,19.95,2756161.0
2020-03-11,19.3,19.78,17.095,17.165,3824065.0
2020-03-12,16.13,16.265,13.79,14.125,3930908.0
2020-03-13,14.62,15.475,13.805,15.23,2927509.0
2020-03-16,13.975,14.14,12.6,13.0,4264853.0
2020-03-17,12.855,13.12,10.18,10.86,5110336.0
2020-03-18,10.29,10.405,8.8,9.58,4603988.0
2020-03-19,9.605,11.7,9.6,11.25,4431518.0
2020-03-20,11.38,12.255,10.925,11.15,4136591.0
2020-03-23,11.38,11.705,10.685,10.875,4285160.0
2020-03-24,11.825,12.265,11.485,12.185,2034854.0
2020-03-25,12.555,13.455,11.82,12.865,2042154.0
2020-03-26,12.985,13.65,12.22,12.375,2115067.0
2020-03-27,12.1,12.255,11.27,11.405,2362521.0
2020-03-30,11.26,12.82,10.74,12.735,2638836.0
2020-03-31,13.275,14.535,12.88,13.635,3397244.0
2020-04-01,12.71,14.305,12.53,13.465,2278561.0
2020-04-02,14.21,15.475,13.745,14.935,3069672.0
2020-04-03,15.605,15.745,13.985,14.545,1921642.0
2020-04-06,14.895,15.125,14.33,14.74,1844129.0
2020-04-07,15.385,15.495,14.635,14.67,2753459.0
2020-04-08,14.755,15.59,14.755,15.485,2133288.0
2020-04-09,16.41,16.455,15.35,15.485,2895921.0
2020-04-13,16.025,16.035,15.025,15.05,1457344.0
2020-04-14,14.965,15.41,14.695,14.935,1959131.0
2020-04-15,14.51,14.56,13.585,14.03,1802482.0
2020-04-16,14.125,14.425,13.515,13.515,1767804.0
2020-04-17,13.695,14.81,13.41,14.725,1885085.0
2020-04-20,13.72,15.085,13.71,14.68,1583708.0
2020-04-21,14.09,14.97,13.865,14.86,1878658.0
2020-04-22,15.375,15.685,15.005,15.51,1563111.0
2020-04-23,15.865,16.355,15.555,15.675,1426862.0
2020-04-24,15.77,16.18,15.565,15.895,1089104.0
2020-04-27,15.855,16.375,15.39,16.225,1842531.0
2020-04-28,16.455,17.455,16.395,17.24,1766581.0
2020-04-29,18.15,19.47,17.825,19.43,2085356.0
2020-04-30,19.65,19.735,18.76,19.275,2251804.0
2020-05-01,18.595,19.28,18.255,18.7,1357792.0
2020-05-04,18.135,19.06,17.815,18.99,1684132.0
2020-05-05,19.71,20.32,18.23,18.315,2041693.0
2020-05-06,18.255,18.775,17.655,17.79,1625119.0
2020-05-07,18.315,18.615,17.6,17.835,1117366.0
2020-05-08,18.2,18.32,17.85,18.17,780143.0
2020-05-11,18.075,18.39,17.815,17.995,1015059.0
2020-05-12,18.2,18.57,18.065,18.08,1095615.0
2020-05-13,18.09,18.21,16.79,16.91,1402539.0
2020-05-14,16.445,17.32,16.035,16.88,1193251.0
2020-05-15,16.96,17.44,16.73,17.215,1026705.0
2020-05-19,18.47,18.7,17.825,17.86,1157948.0
2020-05-20,18.175,18.675,18.135,18.57,1114427.0
2020-05-21,18.725,18.86,18.1,18.485,855134.0
2020-05-22,18.38,18.495,18.1,18.26,713099.0
2020-05-25,18.38,18.735,18.255,18.38,316287.0
2020-05-26,18.595,19.12,18.435,19.075,932226.0
2020-05-27,19.41,19.515,18.795,19.455,1200385.0
2020-05-28,19.48,19.61,18.875,18.93,3039110.0
2020-05-29,18.76,18.8,18.2,18.435,1348849.0
2020-06-01,18.375,19.11,18.1,19.04,1062391.0
2020-06-02,19.115,19.67,19.1,19.555,879909.0
2020-06-03,19.895,20.12,19.6,19.965,930474.0
2020-06-04,19.91,20.44,19.615,20.35,2798438.0
2020-06-05,21.02,21.685,20.985,21.51,1271832.0
2020-06-08,22.065,22.775,21.57,22.74,1853636.0
2020-06-09,22.22,22.455,21.7,22.215,989246.0
2020-06-10,21.85,21.98,21.115,21.19,1172934.0
2020-06-11,20.005,20.585,19.315,19.555,1149105.0
2020-06-12,20.25,20.605,19.695,20.025,732188.0
2020-06-15,19.54,20.475,19.325,20.32,971402.0
2020-06-16,21.09,21.25,20.29,20.455,1797469.0
2020-06-17,20.325,20.465,19.565,19.59,1165744.0
2020-06-18,19.55,20.065,19.365,19.41,1506567.0
2020-06-19,19.765,19.945,18.88,18.94,2234827.0
2020-06-22,19.01,19.29,18.725,18.915,1099193.0
2020-06-23,19.28,19.6,19.01,19.27,1354296.0
2020-06-24,18.905,19.065,18.285,18.595,1105137.0
2020-06-25,18.45,19.295,18.285,18.55,1303608.0
2020-06-26,18.465,18.585,18.015,18.2,1283518.0
2020-06-29,18.23,19.02,18.06,18.75,785376.0
2020-06-30,18.56,19.055,18.275,18.9,1011471.0
2020-07-02,19.225,19.305,18.485,18.68,797874.0
2020-07-03,18.7,18.735,18.43,18.56,225182.0
2020-07-06,18.68,19.14,18.555,18.975,776466.0
2020-07-07,18.84,19.115,18.595,18.7,1038940.0
2020-07-08,18.71,18.9,18.0,18.035,829930.0
2020-07-09,18.07,18.17,17.305,17.6,1201854.0
2020-07-10,17.555,18.095,17.515,18.085,907274.0
2020-07-13,18.075,18.335,17.835,18.155,664425.0
2020-07-14,18.12,19.115,18.0,19.1,933764.0
2020-07-15,19.41,19.705,19.255,19.47,903366.0
2020-07-16,19.295,19.625,19.1,19.295,578932.0
2020-07-17,19.315,19.59,18.975,19.105,650835.0
2020-07-20,19.01,19.305,18.64,18.725,750541.0
2020-07-21,18.925,20.44,18.905,20.265,1255029.0
2020-07-22,20.015,20.095,19.375,19.695,1095652.0
2020-07-23,19.61,19.685,19.065,19.46,1112313.0
2020-07-24,19.54,19.675,19.255,19.41,805429.0
2020-07-27,19.325,19.78,19.16,19.55,516385.0
2020-07-28,19.445,19.505,18.845,18.88,754723.0
2020-07-29,18.915,19.425,18.68,19.425,644878.0
2020-07-30,19.055,19.235,18.475,19.045,1356862.0
2020-07-31,18.615,19.195,17.93,18.13,1585877.0
2020-08-04,18.18,19.28,18.18,18.925,1217384.0
2020-08-05,19.41,20.22,19.165,19.22,1375441.0
2020-08-06,19.065,19.485,18.995,19.02,724353.0
2020-08-07,18.95,19.0,18.645,18.775,775884.0
2020-08-10,18.935,19.325,18.89,19.295,679313.0
2020-08-11,19.685,20.38,19.34,19.39,1085135.0
2020-08-12,19.755,20.015,19.55,19.84,679642.0
2020-08-13,19.74,19.93,19.425,19.555,604636.0
2020-08-14,19.4,19.58,19.28,19.58,616754.0
2020-08-17,19.59,19.66,19.325,19.625,434966.0
2020-08-18,19.53,19.73,19.165,19.185,459029.0
2020-08-19,19.105,19.315,18.95,19.09,627602.0
2020-08-20,18.95,19.165,18.775,18.905,857602.0
2020-08-21,18.775,18.845,18.44,18.545,828075.0
2020-08-24,18.775,19.495,18.725,19.485,902344.0
2020-08-25,19.625,19.72,19.225,19.505,511524.0
2020-08-26,19.52,19.52,18.94,19.115,678172.0
2020-08-27,19.045,19.27,18.55,18.985,906707.0
2020-08-28,18.995,19.2,18.82,19.14,499623.0
2020-08-31,19.105,19.165,18.56,18.615,1001666.0
2020-09-01,18.57,19.165,18.37,18.69,1089994.0
2020-09-02,18.63,18.88,18.0,18.06,1558472.0
2020-09-03,18.025,18.715,18.025,18.295,1113248.0
2020-09-04,18.455,18.61,18.18,18.285,1233517.0
2020-09-08,17.86,18.07,17.07,17.175,2034043.0
2020-09-09,17.34,17.55,17.185,17.325,885575.0
2020-09-10,17.29,17.445,16.74,16.775,1110092.0
2020-09-11,16.775,16.99,16.555,16.86,920014.0
2020-09-14,16.845,16.86,16.4,16.615,897889.0
2020-09-15,16.79,17.055,16.545,16.6,922186.0
2020-09-16,16.73,17.165,16.59,16.895,1185340.0
2020-09-17,16.775,16.955,16.365,16.485,869347.0
2020-09-18,16.505,16.535,16.075,16.09,1377587.0
2020-09-21,15.75,15.91,15.25,15.365,913455.0
2020-09-22,15.41,15.83,15.27,15.39,647442.0
2020-09-23,15.455,15.595,14.685,14.795,914358.0
2020-09-24,14.825,14.99,14.475,14.755,911740.0
2020-09-25,14.615,14.72,14.255,14.34,914285.0
2020-09-28,14.665,14.865,14.595,14.615,1101126.0
2020-09-29,14.515,14.605,13.845,14.09,1010453.0
2020-09-30,14.135,14.315,13.905,13.94,1042016.0
2020-10-01,14.08,14.2,13.285,13.39,1380296.0
2020-10-02,13.02,13.685,12.995,13.61,1624358.0
2020-10-05,13.835,13.995,13.44,13.785,1029005.0
2020-10-06,13.985,14.22,13.615,13.705,946415.0
2020-10-07,13.74,14.14,13.72,14.03,957548.0
2020-10-08,14.175,14.91,14.115,14.825,1058842.0
2020-10-09,15.04,15.065,14.325,14.445,912925.0
2020-10-13,14.375,14.55,14.15,14.235,472960.0
2020-10-14,14.265,14.76,14.235,14.315,1165463.0
2020-10-15,14.07,14.51,13.915,14.465,1135371.0
2020-10-16,14.405,14.585,14.02,14.305,701156.0
2020-10-19,14.41,14.76,14.195,14.43,831702.0
2020-10-20,14.44,14.885,14.395,14.84,867387.0
2020-10-21,14.685,14.79,14.35,14.56,888786.0
2020-10-22,14.57,15.155,14.41,15.13,1315201.0
2020-10-23,15.25,15.505,15.145,15.49,1684651.0
2020-10-26,15.14,15.25,14.93,15.12,1345383.0
2020-10-27,14.97,15.17,14.825,14.935,1140927.0
2020-10-28,14.56,14.805,14.27,14.455,1168888.0
2020-10-29,14.2,14.805,14.01,14.57,1132176.0
2020-10-30,14.49,15.62,14.455,15.495,2104960.0
2020-11-02,15.54,16.415,15.49,16.19,1742337.0
2020-11-03,16.475,16.605,15.995,16.51,1652090.0
2020-11-04,16.615,16.86,16.17,16.31,1018721.0
2020-11-05,16.47,16.765,16.215,16.275,986560.0
2020-11-06,16.265,16.605,16.065,16.11,841934.0
2020-11-09,17.305,19.18,17.195,18.915,2453393.0
2020-11-10,18.995,19.29,18.525,19.275,1629207.0
2020-11-11,19.495,19.65,19.17,19.405,865846.0
2020-11-12,19.15,19.285,18.42,18.61,910256.0
2020-11-13,18.585,19.26,18.355,18.47,1486530.0
2020-11-16,19.255,19.555,18.925,19.51,1388010.0
2020-11-17,19.205,19.825,18.845,19.78,1539602.0
2020-11-18,19.95,20.245,19.64,19.675,1358645.0
2020-11-19,19.51,19.905,18.89,19.755,1450292.0
2020-11-20,19.825,19.825,19.44,19.74,956896.0
2020-11-23,20.09,21.055,20.08,21.0,1212466.0
2020-11-24,21.645,22.115,21.52,21.785,1082575.0
2020-11-25,21.6,21.685,21.13,21.27,901820.0
2020-11-26,21.31,21.625,21.235,21.41,234837.0
2020-11-27,21.215,21.585,21.06,21.19,425011.0
2020-11-30,21.0,21.06,19.66,19.66,1155945.0
2020-12-01,20.0,20.495,19.955,20.025,1244226.0
2020-12-02,19.92,20.625,19.92,20.08,711284.0
2020-12-03,20.255,20.64,19.99,20.495,805111.0
2020-12-04,20.85,21.58,20.555,21.42,768509.0
2020-12-07,21.245,21.475,20.735,21.44,758171.0
2020-12-08,21.12,21.785,20.97,21.73,733869.0
2020-12-09,21.88,22.28,21.625,21.87,1044062.0
2020-12-10,22.065,22.675,21.865,22.56,1050045.0
2020-12-11,22.285,22.44,21.995,22.315,688087.0
2020-12-14,22.625,22.855,21.635,21.65,935786.0
2020-12-15,21.835,22.1,21.615,21.925,816238.0
2020-12-16,22.04,22.04,21.485,21.5,628067.0
2020-12-17,21.73,21.73,21.22,21.555,686094.0
2020-12-18,21.695,21.8,21.335,21.555,1407593.0
2020-12-21,20.93,21.325,20.585,21.07,633120.0
2020-12-22,20.98,21.08,20.725,20.805,434806.0
2020-12-23,20.885,21.765,20.85,21.685,601607.0
2020-12-24,21.6,21.685,21.325,21.59,409393.0
2020-12-29,21.465,21.98,21.465,21.59,644990.0
2020-12-30,21.615,22.235,21.52,21.74,595922.0
2020-12-31,21.72,22.12,21.3,21.335,622294.0
2021-01-04,21.42,22.05,21.405,21.855,617051.0
2021-01-05,22.075,23.745,22.075,23.56,1525882.0
2021-01-06,23.835,24.59,23.67,24.21,1798755.0
2021-01-07,24.38,24.855,24.09,24.645,925235.0
2021-01-08,24.865,24.875,24.175,24.38,776459.0
2021-01-11,23.91,24.405,23.885,24.325,681318.0
2021-01-12,24.45,24.665,24.265,24.365,881086.0
2021-01-13,24.32,24.37,23.605,23.875,696799.0
2021-01-14,23.87,24.875,23.665,24.62,933387.0
2021-01-15,24.325,24.46,23.61,23.675,611243.0
2021-01-18,23.445,23.72,23.34,23.54,155022.0
2021-01-19,23.55,24.02,23.445,23.795,790737.0
2021-01-20,23.99,24.185,23.375,23.665,842649.0
2021-01-21,23.61,23.7,22.835,23.09,668447.0
2021-01-22,22.695,22.915,22.475,22.615,726659.0
2021-01-25,22.475,22.93,22.1,22.87,747674.0
2021-01-26,23.1,23.39,21.645,21.74,1057574.0
2021-01-27,21.36,22.025,21.2,21.625,859961.0
2021-01-28,21.995,22.295,21.44,21.96,1679813.0
2021-01-29,21.8,22.175,21.35,21.485,771621.0
2021-02-01,21.705,22.31,21.59,22.26,668973.0
2021-02-02,22.175,22.51,21.315,21.38,1205526.0
2021-02-03,21.705,22.63,21.59,22.445,1085538.0
2021-02-04,22.685,23.42,21.935,22.895,1296957.0
2021-02-05,23.24,23.305,22.605,22.79,653978.0
2021-02-08,23.055,23.16,22.63,22.87,839984.0
2021-02-09,22.78,22.855,22.385,22.66,761778.0
2021-02-10,22.765,22.975,22.48,22.96,669930.0
2021-02-11,22.965,23.005,22.365,22.55,758461.0
2021-02-12,22.42,22.745,22.28,22.73,672560.0
2021-02-16,22.87,23.605,22.675,23.46,1314710.0
2021-02-17,23.585,23.885,23.195,23.57,910984.0
2021-02-18,23.525,23.54,23.08,23.11,724826.0
2021-02-19,23.115,23.585,22.95,23.575,774469.0
2021-02-22,23.7,25.42,23.62,25.21,1926452.0
2021-02-23,25.165,25.65,24.69,25.22,932081.0
2021-02-24,25.335,25.93,25.025,25.645,1087712.0
2021-02-25,25.75,25.785,25.095,25.23,864192.0
2021-02-26,24.91,25.0,24.325,24.625,1016551.0
2021-03-01,25.065,25.35,24.795,24.87,533405.0
2021-03-02,25.065,25.475,24.86,24.91,806918.0
2021-03-03,25.19,26.015,25.035,25.56,1021120.0
2021-03-04,25.82,26.345,25.35,25.97,1595993.0
2021-03-05,26.435,27.02,26.165,26.7,1237725.0
2021-03-08,27.27,27.735,26.87,27.27,1713019.0
2021-03-09,27.11,28.065,26.755,27.645,1513299.0
2021-03-10,27.68,28.57,27.5,28.34,1038192.0
2021-03-11,28.755,29.04,28.39,28.525,755051.0
2021-03-12,28.455,29.08,28.215,28.695,797542.0
2021-03-15,28.555,28.67,27.83,28.035,865974.0
2021-03-16,27.715,27.77,26.935,27.305,777410.0
2021-03-17,27.21,27.575,27.05,27.415,1443406.0
2021-03-18,27.27,27.41,26.15,26.38,1128676.0
2021-03-19,26.355,26.755,25.98,26.57,1797279.0
2021-03-22,26.575,26.86,26.16,26.21,757677.0
2021-03-23,25.865,26.445,25.48,25.57,2019381.0
2021-03-24,25.98,27.53,25.91,26.89,1597784.0
2021-03-25,26.655,27.3,26.255,27.245,1653608.0
2021-03-26,27.69,28.18,27.3,27.635,1181701.0
2021-03-29,27.43,27.985,27.19,27.66,744041.0
2021-03-30,27.475,27.95,27.325,27.645,623407.0
2021-03-31,27.625,27.645,26.975,27.095,600087.0
2021-04-01,27.27,28.18,26.735,28.105,1083072.0
2021-04-05,27.905,28.01,27.36,27.68,788972.0
2021-04-06,27.985,28.285,27.625,27.955,683344.0
2021-04-07,27.86,28.295,27.7,28.15,610525.0
2021-04-08,28.01,28.35,27.69,28.1,921642.0
2021-04-09,27.985,28.25,27.52,27.53,530156.0
2021-04-12,27.78,28.66,27.635,28.445,1341216.0
2021-04-13,28.51,28.705,27.85,28.125,700652.0
2021-04-14,28.43,28.925,28.41,28.74,1093808.0
2021-04-15,28.715,28.925,28.24,28.525,750970.0
2021-04-16,28.675,28.865,28.31,28.435,511417.0
2021-04-19,28.465,28.715,28.225,28.34,544642.0
2021-04-20,28.32,28.32,27.52,27.91,843199.0
2021-04-21,27.625,28.375,27.61,28.34,528109.0
2021-04-22,28.34,28.42,27.615,27.75,584522.0
2021-04-23,27.7,28.295,27.7,28.225,467923.0
2021-04-26,28.08,28.515,27.83,28.19,418173.0
2021-04-27,28.24,28.72,28.1,28.535,525803.0
2021-04-28,28.65,29.805,28.615,29.585,898853.0
2021-04-29,29.97,30.35,29.38,30.155,1404343.0
2021-04-30,29.925,31.775,29.585,31.595,2463281.0
2021-05-03,31.625,33.36,31.625,33.26,1909451.0
2021-05-04,33.58,33.815,32.46,32.495,1165333.0
2021-05-05,32.725,33.42,32.45,33.325,1209200.0
2021-05-06,33.51,34.055,33.36,33.555,949378.0
2021-05-07,33.295,34.215,33.03,33.9,1030213.0
2021-05-10,33.955,34.365,33.395,33.405,1036414.0
2021-05-11,33.02,33.635,32.38,33.325,1173252.0
2021-05-12,33.145,34.005,33.09,33.53,1263528.0
2021-05-13,33.205,34.41,33.01,34.16,1431793.0
2021-05-14,34.425,34.99,34.365,34.63,848841.0
2021-05-17,34.54,35.55,34.265,35.54,710238.0
2021-05-18,35.405,35.6,34.755,35.005,747967.0
2021-05-19,34.46,34.665,33.775,34.08,1556401.0
2021-05-20,33.91,34.605,33.65,34.435,974615.0
2021-05-21,34.88,35.44,34.785,34.81,1005731.0
2021-05-25,35.07,35.52,34.49,34.57,944632.0
2021-05-26,34.55,35.255,34.355,35.14,755271.0
2021-05-27,35.27,35.69,35.07,35.645,1037829.0
2021-05-28,35.825,36.125,35.37,35.475,820962.0
2021-05-31,35.47,36.485,35.46,36.145,491187.0
2021-06-01,36.785,37.655,36.47,36.885,1645664.0
2021-06-02,37.19,37.215,36.48,36.67,1877816.0
2021-06-03,36.55,37.205,36.505,36.525,1093061.0
2021-06-04,36.715,36.9,36.24,36.805,1327505.0
2021-06-07,36.83,37.315,36.685,36.99,1198677.0
2021-06-08,36.945,37.205,36.695,36.74,954690.0
2021-06-09,36.76,37.27,36.365,36.955,986206.0
2021-06-10,37.36,37.95,37.07,37.43,1125732.0
2021-06-11,37.725,37.805,36.93,36.945,996463.0
2021-06-14,37.115,37.33,36.675,36.72,713092.0
2021-06-15,36.805,37.51,36.64,37.33,982497.0
2021-06-16,37.205,37.52,36.845,37.17,666577.0
2021-06-17,37.26,37.26,35.1,35.26,1490722.0
2021-06-18,34.6,35.52,34.34,34.84,1553407.0
2021-06-21,34.905,36.285,34.6,36.075,894007.0
2021-06-22,36.05,36.41,35.67,35.72,792543.0
2021-06-23,36.075,36.425,35.735,35.78,807761.0
2021-06-24,35.78,35.905,35.53,35.815,569759.0
2021-06-25,35.89,36.275,35.505,35.555,1074349.0
2021-06-28,35.44,35.44,33.81,33.82,1441914.0
2021-06-29,34.045,34.31,33.345,33.4,1201829.0
2021-06-30,33.335,34.15,33.32,33.845,1337993.0
2021-07-02,34.355,34.695,33.785,34.125,683655.0
2021-07-05,34.295,34.41,33.855,34.26,215953.0
2021-07-06,33.81,33.91,33.11,33.335,1171833.0
2021-07-07,33.175,33.685,32.895,32.97,914438.0
2021-07-08,32.19,32.555,31.49,31.885,1792550.0
2021-07-09,32.25,32.755,32.01,32.655,974524.0
2021-07-12,32.325,32.675,31.945,32.065,601314.0
2021-07-13,32.07,32.375,31.48,32.1,689320.0
2021-07-14,32.02,32.835,31.655,31.855,1190870.0
2021-07-15,31.34,31.99,31.175,31.435,891340.0
2021-07-16,31.685,31.84,30.825,30.865,927721.0
2021-07-19,29.92,30.335,29.44,29.93,1258624.0
2021-07-20,29.795,30.525,29.58,30.1,717130.0
2021-07-21,30.605,30.98,30.175,30.36,877996.0
2021-07-22,30.29,30.685,30.055,30.575,793250.0
2021-07-23,30.765,30.945,30.27,30.515,504482.0
2021-07-26,30.55,31.265,30.28,30.82,775585.0
2021-07-27,30.64,30.64,29.91,30.1,796374.0
2021-07-28,30.29,30.61,29.93,30.56,548486.0
2021-07-29,30.945,31.24,30.65,31.24,854601.0
2021-07-30,30.74,31.48,29.795,30.62,1506242.0
2021-08-03,30.325,31.885,30.155,31.31,1637344.0
2021-08-04,30.71,30.78,29.745,29.75,1331948.0
2021-08-05,29.76,30.445,29.745,30.22,532008.0
2021-08-06,30.37,30.64,30.225,30.595,596243.0
2021-08-09,30.03,30.255,29.725,30.18,577665.0
2021-08-10,30.18,30.88,30.135,30.825,612041.0
2021-08-11,30.81,31.035,30.47,31.005,662410.0
2021-08-12,31.05,31.265,30.53,30.925,586570.0
2021-08-13,30.96,31.035,30.55,30.62,540365.0
2021-08-16,30.235,30.325,29.6,29.715,704911.0
2021-08-17,29.42,30.02,29.15,29.305,560675.0
2021-08-18,29.195,29.43,28.81,28.875,491294.0
2021-08-19,28.29,28.445,27.45,28.155,1314812.0
2021-08-20,27.985,28.57,27.94,28.48,809036.0
2021-08-23,28.91,29.43,28.72,29.19,823067.0
2021-08-24,29.485,29.745,29.275,29.465,630801.0
2021-08-25,29.655,29.725,29.385,29.68,549303.0
2021-08-26,29.5,30.04,29.33,29.67,748821.0
2021-08-27,29.94,30.435,29.92,30.245,587741.0
2021-08-30,30.145,30.315,29.725,29.815,531909.0
2021-08-31,29.6,30.05,29.51,29.915,767041.0
2021-09-01,29.76,30.03,29.545,29.84,553021.0
2021-09-02,30.12,31.35,30.06,31.125,950963.0
2021-09-03,31.105,31.37,30.765,31.0,763343.0
2021-09-07,30.845,31.005,30.555,30.68,591572.0
2021-09-08,30.835,31.195,30.265,30.545,843486.0
2021-09-09,30.25,31.0,30.04,30.78,566071.0
2021-09-10,31.285,31.43,30.7,30.735,368626.0
2021-09-13,31.15,32.54,31.115,32.37,962477.0
2021-09-14,32.595,32.595,31.74,31.92,879597.0
2021-09-15,32.435,32.985,32.345,32.605,959601.0
2021-09-16,32.68,32.77,31.975,32.065,960189.0
2021-09-17,31.855,32.29,31.18,31.24,1429399.0
2021-09-20,30.445,31.09,30.195,30.72,1153174.0
2021-09-21,30.935,32.08,30.72,31.745,1322570.0
2021-09-22,32.315,33.715,32.28,33.39,1307595.0
2021-09-23,33.565,34.035,33.42,33.97,820407.0
2021-09-24,33.905,34.5,33.5,34.34,710143.0
2021-09-27,35.08,35.48,34.81,35.01,788218.0
2021-09-28,35.405,35.785,34.935,35.36,906263.0
2021-09-29,35.485,36.355,35.26,36.155,1284779.0
2021-09-30,36.175,36.48,35.48,36.155,1099990.0
2021-10-01,36.155,37.43,36.135,37.065,1110188.0
2021-10-04,37.11,38.025,37.075,37.635,1132005.0
2021-10-05,38.025,38.315,37.71,37.745,1002002.0
2021-10-06,37.03,37.4,36.625,37.085,618663.0
2021-10-07,36.795,37.935,36.735,37.765,871070.0
2021-10-08,37.935,38.83,37.8,38.44,791008.0
2021-10-12,38.43,38.775,37.99,38.44,968568.0
2021-10-13,38.25,38.25,37.62,38.005,796922.0
2021-10-14,38.25,38.745,38.195,38.23,977350.0
2021-10-15,38.505,39.125,38.505,38.675,1184670.0
2021-10-18,38.885,39.26,38.375,38.485,729409.0
2021-10-19,38.375,38.71,38.045,38.385,1134912.0
2021-10-20,38.09,39.145,38.09,38.81,593723.0
2021-10-21,38.62,38.84,37.86,38.385,820351.0
2021-10-22,38.46,39.035,38.45,38.98,565236.0
2021-10-25,39.29,40.38,39.245,40.355,962495.0
2021-10-26,40.355,41.085,39.955,40.565,920775.0
2021-10-27,40.23,40.535,39.425,39.46,1271870.0
2021-10-28,39.26,40.79,39.26,40.735,1704502.0
2021-10-29,39.74,40.01,37.71,37.845,2480206.0
2021-11-01,38.785,39.93,38.505,39.4,1532288.0
2021-11-02,39.2,39.46,38.865,39.12,769742.0
2021-11-03,38.92,39.3,37.53,37.625,1371932.0
2021-11-04,38.115,38.41,36.995,37.205,1839266.0
2021-11-05,37.485,38.34,37.285,38.09,1306482.0
2021-11-08,38.64,39.18,38.07,38.485,1047446.0
2021-11-09,38.485,39.705,38.27,39.135,1309413.0
2021-11-10,39.235,39.63,38.485,38.665,762661.0
2021-11-11,39.135,39.29,38.41,38.55,583027.0
2021-11-12,38.79,40.69,38.51,39.605,1264270.0
2021-11-15,39.63,40.335,38.89,40.02,1099493.0
2021-11-16,40.185,41.07,39.91,40.545,1104867.0
2021-11-17,40.2,40.815,39.55,40.13,1287945.0
2021-11-18,40.03,40.38,39.49,39.625,1039422.0
2021-11-19,39.01,39.245,38.26,38.62,916382.0
2021-11-22,38.385,39.605,38.005,38.975,1011766.0
2021-11-23,39.54,40.275,39.27,39.77,1124815.0
2021-11-24,39.405,40.625,39.39,40.23,688777.0
2021-11-25,40.24,40.5,40.12,40.255,357736.0
2021-11-26,38.395,38.565,37.345,37.745,1140228.0
2021-11-29,38.8,39.17,38.14,38.7,1031819.0
2021-11-30,37.925,38.885,37.355,38.14,1524166.0
2021-12-01,39.07,40.095,38.035,38.045,1670733.0
2021-12-02,38.18,40.225,37.69,39.845,1751434.0
2021-12-03,40.225,40.37,39.005,39.27,953596.0
2021-12-06,39.69,40.45,39.105,40.07,842483.0
2021-12-07,40.46,41.195,40.26,40.435,674861.0
2021-12-08,40.425,41.045,40.15,40.535,803858.0
2021-12-09,40.225,40.38,39.625,40.215,611876.0
2021-12-10,40.705,40.77,39.76,40.345,624016.0
2021-12-13,40.26,40.445,38.705,38.89,950344.0
2021-12-14,38.435,39.625,38.415,38.635,683145.0
2021-12-15,38.45,38.86,37.745,38.695,649193.0
2021-12-16,38.86,39.945,38.775,39.015,585485.0
2021-12-17,37.945,39.105,37.905,38.55,1167151.0
2021-12-20,37.525,38.745,37.305,38.705,643734.0
2021-12-21,39.16,40.635,39.135,40.37,1124471.0
2021-12-22,40.425,41.335,39.905,41.105,863542.0
2021-12-23,41.16,41.435,41.025,41.15,524569.0
2021-12-24,40.915,41.205,40.895,40.945,97600.0
2021-12-29,41.095,41.76,41.05,41.16,773578.0
2021-12-30,41.125,41.36,40.655,40.715,424078.0
2021-12-31,40.545,41.59,40.36,41.47,681006.0
2022-01-04,42.09,43.59,42.09,42.815,869216.0
2022-01-05,43.24,43.815,42.28,42.34,875433.0
2022-01-06,43.235,43.935,42.495,43.725,1060332.0
2022-01-07,43.635,44.28,43.19,44.17,949812.0
2022-01-10,44.115,44.54,43.65,44.335,808155.0
2022-01-11,44.55,45.27,44.37,44.515,1108458.0
2022-01-12,44.88,45.535,44.67,44.935,859286.0
2022-01-13,44.715,45.825,44.715,45.28,950354.0
2022-01-14,45.335,46.535,45.25,46.34,971450.0
2022-01-17,46.24,47.28,46.24,47.09,377778.0
2022-01-18,47.435,48.04,46.36,46.39,1608812.0
2022-01-19,46.935,47.17,45.98,46.835,727384.0
2022-01-20,46.435,48.135,46.405,47.05,1083396.0
2022-01-21,46.395,46.705,45.38,45.995,885157.0
2022-01-24,44.805,46.09,44.205,45.98,1891575.0
2022-01-25,46.025,47.395,44.77,47.005,1610685.0
2022-01-26,47.725,48.17,47.005,47.37,1284409.0
2022-01-27,48.17,48.66,46.95,47.835,1170938.0
2022-01-28,47.985,48.77,47.07,47.17,1446690.0
2022-01-31,46.88,47.54,46.87,47.28,1022106.0
2022-02-01,47.56,49.85,46.79,49.815,2156278.0
2022-02-02,49.995,51.13,49.135,49.485,1756936.0
2022-02-03,48.995,49.955,48.835,49.685,1178948.0
2022-02-04,50.16,51.04,49.37,49.835,1123674.0
2022-02-07,49.685,51.24,49.54,50.615,1426802.0
2022-02-08,50.795,50.815,49.195,49.86,1378177.0
2022-02-09,49.87,50.54,49.615,49.835,896939.0
2022-02-10,49.55,50.415,49.54,49.97,721678.0
2022-02-11,50.705,52.47,50.28,52.115,1369049.0
2022-02-14,51.87,52.035,50.905,51.15,967594.0
2022-02-15,50.185,50.725,49.54,50.725,831433.0
2022-02-16,50.905,51.78,50.385,50.46,1023993.0
2022-02-17,50.505,51.36,50.25,50.98,975708.0
2022-02-18,50.825,50.995,50.15,50.36,552537.0
2022-02-22,51.415,51.68,49.375,50.05,780958.0
2022-02-23,50.28,50.65,49.905,50.235,822431.0
2022-02-24,51.28,51.45,49.24,50.015,876219.0
2022-02-25,50.07,50.885,49.905,50.595,829317.0
2022-02-28,50.48,51.795,50.225,51.715,827498.0
2022-03-01,51.96,52.375,51.395,51.76,3521043.0
2022-03-02,52.255,53.115,52.19,52.875,1291423.0
2022-03-03,52.71,53.46,52.06,52.235,1822144.0
2022-03-04,51.925,53.765,51.925,53.745,1083410.0
2022-03-07,54.62,55.255,53.71,53.88,1251354.0
2022-03-08,55.3,55.325,52.17,52.965,1757123.0
2022-03-09,51.36,53.105,50.5,52.62,1239828.0
2022-03-10,52.81,53.215,51.1,51.87,1499429.0
2022-03-11,51.14,53.02,51.1,52.83,862971.0
2022-03-14,51.265,51.97,49.54,51.11,1170052.0
2022-03-15,49.545,49.96,47.81,49.63,3519732.0
2022-03-16,50.005,50.305,48.31,48.795,1118949.0
2022-03-17,49.595,50.615,49.265,49.61,1180831.0
2022-03-18,49.51,50.13,49.2,49.445,2054932.0
2022-03-21,50.325,51.36,50.195,50.91,1337392.0
2022-03-22,51.155,51.365,50.535,51.25,986893.0
2022-03-23,52.255,53.335,52.005,52.555,998330.0
2022-03-24,52.62,53.335,51.85,51.945,654068.0
2022-03-25,51.915,53.92,51.75,53.87,800100.0
2022-03-28,52.785,54.19,52.09,54.065,1294528.0
2022-03-29,52.95,54.075,51.365,53.92,1497415.0
2022-03-30,54.24,55.09,53.91,54.935,1317539.0
2022-03-31,54.86,55.71,54.585,55.325,5730360.0
2022-04-01,55.245,56.66,55.035,56.315,954587.0
2022-04-04,56.57,57.395,56.13,57.32,896364.0
2022-04-05,57.135,58.235,56.65,56.69,731769.0
2022-04-06,57.09,57.31,56.02,56.215,657985.0
2022-04-07,56.34,57.13,56.05,57.12,891228.0
2022-04-08,57.395,59.04,57.395,58.735,781500.0
2022-04-11,58.3,58.525,57.045,57.885,923464.0
2022-04-12,58.7,59.37,58.48,59.165,772447.0
2022-04-13,59.44,59.9,58.215,58.635,1499372.0
2022-04-14,58.545,59.385,58.49,58.52,543387.0
2022-04-18,58.73,59.715,58.72,59.495,727826.0
2022-04-19,59.315,59.505,58.29,58.335,755803.0
2022-04-20,58.16,59.13,57.21,58.9,1030184.0
2022-04-21,59.175,60.045,57.02,57.075,1226320.0
2022-04-22,56.835,57.55,55.775,56.095,856311.0
2022-04-25,54.73,54.84,52.795,54.32,1158873.0
2022-04-26,54.66,55.865,54.0,54.86,949341.0
2022-04-27,55.225,57.615,54.515,57.23,1130348.0
2022-04-28,57.64,59.02,56.78,58.635,1706881.0
2022-04-29,59.44,60.61,57.64,59.15,2325868.0
2022-05-02,58.445,59.735,56.845,59.595,1401557.0
2022-05-03,59.66,62.405,59.56,62.22,1424075.0
2022-05-04,63.045,63.555,61.115,61.995,1553521.0
2022-05-05,62.305,62.735,60.23,61.57,1324720.0
2022-05-06,61.8,62.505,60.595,62.205,1060037.0
2022-05-09,61.18,61.47,57.565,57.97,1234377.0
2022-05-10,58.555,59.625,56.57,57.565,1318671.0
2022-05-11,58.415,59.06,56.755,56.92,1213470.0
2022-05-12,56.66,56.835,54.84,56.59,1401586.0
2022-05-13,57.245,59.22,57.035,58.79,1351189.0
2022-05-16,59.05,60.265,59.01,59.635,835488.0
2022-05-17,60.355,60.77,59.065,59.515,810801.0
2022-05-18,59.77,60.485,58.27,58.955,989157.0
2022-05-19,57.815,60.62,57.815,59.645,961575.0
2022-05-20,60.33,61.4,59.88,61.08,1100674.0
2022-05-24,61.735,62.78,61.465,61.68,892437.0
2022-05-25,61.885,63.19,61.885,62.8,983065.0
2022-05-26,63.28,64.635,62.945,63.1,1082067.0
2022-05-27,62.925,65.69,62.925,64.975,824492.0
2022-05-30,65.385,66.17,64.835,66.09,314510.0
2022-05-31,66.36,66.74,63.355,63.355,929675.0
2022-06-01,63.96,65.305,63.595,64.855,645264.0
2022-06-02,64.265,65.25,63.355,63.595,551706.0
2022-06-03,63.475,64.24,63.375,64.045,758461.0
2022-06-06,64.34,64.79,63.78,64.41,857755.0
2022-06-07,64.34,66.06,64.035,65.94,1637866.0
2022-06-08,65.855,66.73,65.845,66.665,956885.0
2022-06-09,65.945,66.69,65.515,65.58,979767.0
2022-06-10,64.47,65.035,62.585,63.585,1132735.0
2022-06-13,66.225,66.285,61.59,64.33,2318801.0
2022-06-14,65.82,65.93,63.33,63.41,1697640.0
2022-06-15,63.615,64.275,61.35,62.4,1088189.0
2022-06-16,61.04,62.3,59.855,60.38,1288920.0
2022-06-17,60.02,60.635,56.94,58.09,1871930.0
2022-06-20,57.795,59.46,57.255,59.35,528492.0
2022-06-21,59.475,60.635,58.66,59.865,1091573.0
2022-06-22,57.54,57.76,55.93,57.15,1370024.0
2022-06-23,57.16,57.455,53.21,53.515,1713264.0
2022-06-24,54.54,56.105,53.69,55.525,1613102.0
2022-06-27,56.085,57.65,55.225,57.28,1231431.0
2022-06-28,58.87,59.365,57.795,58.395,817578.0
2022-06-29,59.375,59.92,56.15,56.36,806203.0
2022-06-30,55.195,55.895,54.265,55.765,793836.0
2022-07-04,56.785,57.66,56.125,56.28,519670.0
2022-07-05,55.625,56.415,52.115,53.31,1646734.0
2022-07-06,53.09,54.12,50.775,50.995,1829645.0
2022-07-07,52.21,53.1,51.59,52.73,1623131.0
2022-07-08,53.265,53.495,52.025,52.835,639967.0
2022-07-11,52.215,53.155,51.765,52.16,703118.0
2022-07-12,51.14,51.82,50.47,51.005,1286266.0
2022-07-13,50.445,51.97,50.28,50.535,792225.0
2022-07-14,49.57,50.46,48.405,48.935,1602072.0
2022-07-15,49.68,50.81,49.155,49.9,1193669.0
2022-07-18,50.93,51.98,50.46,50.745,801420.0
2022-07-19,51.03,53.355,50.46,53.165,1370862.0
2022-07-20,52.54,53.75,52.09,53.635,1489489.0
2022-07-21,52.455,52.805,51.38,52.125,1048705.0
2022-07-22,52.105,52.63,51.13,51.26,636016.0
2022-07-25,51.73,53.155,51.565,52.54,648497.0
2022-07-26,53.07,53.465,51.925,52.5,832232.0
2022-07-27,52.53,53.615,52.215,53.505,1028651.0
2022-07-28,54.1,54.625,53.155,54.275,830394.0
2022-07-29,55.14,57.49,55.05,56.4,1505050.0
2022-08-02,55.47,56.03,54.26,54.37,1708294.0
2022-08-03,55.0,55.225,52.17,52.3,1457108.0
2022-08-04,51.96,52.155,49.285,49.35,1847414.0
2022-08-05,49.1,51.75,49.1,50.525,1235623.0
2022-08-08,50.14,50.675,49.78,49.845,1976002.0
2022-08-09,50.545,51.5,50.13,51.435,1272202.0
2022-08-10,51.62,51.98,50.425,51.535,780579.0
2022-08-11,52.375,54.385,52.31,54.01,878937.0
2022-08-12,53.78,54.35,53.31,54.1,792034.0
2022-08-15,52.76,53.495,52.025,53.365,883671.0
2022-08-16,54.165,54.91,53.015,53.235,1201275.0
2022-08-17,53.255,54.965,53.255,54.48,944959.0
2022-08-18,55.13,56.49,54.93,56.335,838261.0
2022-08-19,56.06,56.665,55.83,56.555,643054.0
2022-08-22,56.225,57.495,55.36,57.445,678144.0
2022-08-23,58.135,59.7,57.715,59.66,972743.0
2022-08-24,59.66,60.24,58.965,60.12,1027017.0
2022-08-25,60.56,61.29,60.13,60.92,1085809.0
2022-08-26,61.02,61.4,60.215,60.34,688156.0
2022-08-29,60.36,62.795,60.36,62.2,780758.0
2022-08-30,61.74,62.215,59.615,60.14,1042966.0
2022-08-31,59.24,60.475,58.46,59.24,735143.0
2022-09-01,58.46,58.695,57.485,57.955,1095445.0
2022-09-02,59.22,60.1,58.61,59.375,763384.0
2022-09-06,60.2,60.41,58.285,58.49,799784.0
2022-09-07,57.5,57.855,56.46,56.505,753382.0
2022-09-08,56.975,57.13,56.035,57.085,828649.0
2022-09-09,58.25,58.655,57.715,58.295,714446.0
2022-09-12,59.24,59.865,58.25,58.51,803169.0
2022-09-13,57.935,58.805,57.705,58.045,849060.0
2022-09-14,58.6,60.035,58.48,59.08,692575.0
2022-09-15,58.13,58.25,56.53,56.765,1061762.0
2022-09-16,56.4,56.78,55.295,56.215,1287547.0
2022-09-19,54.95,57.18,54.83,57.14,771728.0
2022-09-20,56.91,57.29,56.125,57.195,635279.0
2022-09-21,57.925,58.205,56.3,56.33,638380.0
2022-09-22,57.335,57.935,56.16,56.21,665785.0
2022-09-23,54.39,54.61,52.585,52.745,1080420.0
2022-09-26,52.45,53.9,51.055,51.23,970721.0
2022-09-27,52.115,53.74,51.735,53.14,934908.0
2022-09-28,53.41,55.645,52.88,55.515,1145509.0
2022-09-29,55.07,56.29,54.22,55.93,1078342.0
2022-09-30,55.985,56.505,54.71,55.255,889830.0
2022-10-03,56.995,58.525,56.705,58.035,1014526.0
2022-10-04,59.31,60.005,59.12,59.895,1133552.0
2022-10-05,60.155,61.06,59.145,59.93,1180310.0
2022-10-06,60.05,61.485,59.775,60.95,1017383.0
2022-10-07,60.995,61.855,59.23,59.98,969651.0
2022-10-11,58.1,58.555,57.13,57.795,2021396.0
2022-10-12,57.455,59.045,56.34,58.555,1423099.0
2022-10-13,57.16,61.66,57.16,61.31,1416787.0
2022-10-14,60.645,61.87,59.21,59.24,966920.0
2022-10-17,59.96,60.8,59.435,59.505,934021.0
2022-10-18,60.06,60.43,58.75,59.58,864940.0
2022-10-19,59.625,62.335,59.425,61.955,997374.0
2022-10-20,62.59,63.46,61.75,61.76,1402485.0
2022-10-21,61.88,62.915,61.325,62.675,1226599.0
2022-10-24,62.585,62.99,61.325,61.575,1008353.0
2022-10-25,61.54,61.925,60.22,60.79,877749.0
2022-10-26,61.16,61.965,60.515,61.64,889885.0
2022-10-27,62.695,63.265,61.91,62.335,865612.0
2022-10-28,67.01,69.18,65.205,68.025,2615177.0
2022-10-31,67.94,69.475,67.14,68.47,1155125.0
2022-11-01,70.675,71.01,69.325,69.41,1082387.0
2022-11-02,69.29,69.75,68.68,69.07,1337085.0
2022-11-03,68.645,72.06,68.645,71.84,1225981.0
2022-11-04,72.59,73.755,70.97,71.25,1353802.0
2022-11-07,70.945,71.905,70.535,71.1,828826.0
2022-11-08,71.01,71.425,70.325,70.355,818773.0
2022-11-09,70.0,70.0,68.31,68.775,1000262.0
2022-11-10,69.28,70.4,68.67,70.14,746666.0
2022-11-11,71.065,71.59,70.455,70.88,612833.0
2022-11-14,70.6,71.12,69.55,69.585,927003.0
2022-11-15,69.75,70.435,69.06,70.14,936088.0
2022-11-16,69.955,70.15,69.28,69.595,656898.0
2022-11-17,68.84,69.79,68.365,69.735,759959.0
2022-11-18,68.71,70.305,68.17,69.825,1383988.0
2022-11-21,69.28,69.865,67.165,69.51,1459073.0
2022-11-22,69.825,71.21,69.505,71.025,778689.0
2022-11-23,70.205,70.89,70.065,70.65,460769.0
2022-11-24,70.705,71.21,70.29,70.695,111485.0
2022-11-25,71.035,71.14,70.215,70.74,218772.0
2022-11-28,69.565,70.76,68.93,70.17,1103339.0
2022-11-29,71.0,72.405,70.89,72.045,1207978.0
2022-11-30,72.625,72.885,70.685,70.705,1588480.0
2022-12-01,71.29,71.66,69.865,70.33,1423752.0
2022-12-02,69.765,71.235,69.745,70.015,800339.0
2022-12-05,69.935,70.425,67.48,67.48,1695060.0
2022-12-06,67.07,68.14,65.585,65.66,1625386.0
2022-12-07,65.8,66.885,65.52,66.335,1857218.0
2022-12-08,67.395,68.1,65.445,65.52,1822365.0
2022-12-09,65.565,65.995,63.39,63.39,1308630.0
2022-12-12,62.415,63.105,60.41,61.625,2791642.0
2022-12-13,62.5,62.935,60.93,61.875,1543081.0
2022-12-14,62.255,62.685,60.68,61.225,833343.0
2022-12-15,61.05,61.245,59.665,60.23,835703.0
2022-12-16,59.32,59.6,58.075,59.34,1542154.0
2022-12-19,59.775,59.935,58.735,59.46,1352815.0
2022-12-20,59.43,59.955,58.845,59.415,1369294.0
2022-12-21,60.25,60.77,59.235,60.695,1195435.0
2022-12-22,60.735,60.875,58.52,59.265,793842.0
2022-12-23,59.76,60.995,59.58,60.93,966666.0
2022-12-28,61.395,61.395,59.56,60.335,682319.0
2022-12-29,60.025,61.335,59.905,61.04,631465.0
2022-12-30,60.855,61.45,60.605,61.28,684439.0
2023-01-03,61.04,61.32,58.42,58.82,832662.0
2023-01-04,58.085,58.82,57.175,57.715,630259.0
2023-01-05,57.545,59.17,57.295,58.82,677731.0
2023-01-06,59.46,60.685,59.245,60.305,738446.0
2023-01-09,61.33,61.605,58.81,59.61,1274658.0
2023-01-10,59.815,59.99,58.505,59.635,946119.0
2023-01-11,60.24,60.8,59.025,59.145,1109615.0
2023-01-12,59.545,60.54,59.405,59.925,894255.0
2023-01-13,60.01,61.28,59.86,61.115,651513.0
2023-01-16,60.855,61.745,60.4,61.14,146206.0
2023-01-17,62.07,62.19,60.89,61.795,642143.0
2023-01-18,62.035,62.98,61.395,61.395,583881.0
2023-01-19,61.14,63.93,60.66,63.5,1105810.0
2023-01-20,63.54,63.77,62.79,63.38,997325.0
2023-01-23,63.65,64.395,63.16,64.04,808516.0
2023-01-24,64.07,64.97,63.315,64.57,895710.0
2023-01-25,64.235,65.01,63.475,64.84,1205776.0
2023-01-26,65.63,66.97,64.57,66.96,930134.0
2023-01-27,67.06,68.065,66.83,67.545,1123154.0
2023-01-30,66.905,68.065,65.53,65.65,1150778.0
2023-01-31,66.735,67.965,64.87,67.57,1239965.0
2023-02-01,66.54,67.76,65.155,65.35,1033763.0
2023-02-02,65.275,65.64,62.34,62.99,949505.0
2023-02-03,63.195,64.18,61.95,62.78,858275.0
2023-02-06,62.73,63.325,61.465,62.38,832991.0
2023-02-07,62.565,63.92,62.555,63.715,1029817.0
2023-02-08,63.695,65.26,63.695,64.645,845997.0
2023-02-09,64.68,65.66,64.33,64.665,588455.0
2023-02-10,65.26,66.875,65.185,66.67,819999.0
2023-02-13,66.43,66.53,65.5,66.18,699862.0
2023-02-14,65.73,66.335,64.97,65.66,870391.0
2023-02-15,65.155,65.51,64.485,64.86,946928.0
2023-02-16,64.85,65.325,64.225,64.31,657311.0
2023-02-17,63.475,63.865,62.46,62.785,687769.0
2023-02-21,62.785,63.965,62.445,63.25,628057.0
2023-02-22,63.0,63.465,61.795,61.97,535193.0
2023-02-23,62.665,63.3,62.025,62.705,591064.0
2023-02-24,62.22,63.195,61.4,63.105,713880.0
2023-02-27,63.235,64.015,62.86,63.885,781047.0
2023-02-28,64.155,64.245,62.285,62.715,819494.0
2023-03-01,62.76,64.04,62.3,63.975,927299.0
2023-03-02,63.96,65.275,63.545,65.11,744705.0
2023-03-03,64.2,66.135,64.025,65.53,1086132.0
2023-03-06,65.165,66.21,64.825,66.045,701635.0
2023-03-07,65.995,66.66,65.265,65.39,767024.0
2023-03-08,65.11,66.82,64.93,65.97,890723.0
2023-03-09,66.295,67.54,65.435,65.585,1076625.0
2023-03-10,65.48,66.55,64.62,64.96,647901.0
2023-03-13,62.49,63.735,61.58,62.3,1007296.0
2023-03-14,62.405,62.985,60.095,60.995,875661.0
2023-03-15,59.215,59.48,57.635,58.87,1671693.0
2023-03-16,57.765,59.415,57.325,58.775,724707.0
2023-03-17,58.55,58.635,56.775,57.57,1079841.0
2023-03-20,57.625,59.57,57.505,59.48,727491.0
2023-03-21,61.0,61.995,60.59,61.245,1073431.0
2023-03-22,61.545,62.03,60.545,60.58,994795.0
2023-03-23,60.975,61.695,59.03,59.555,689183.0
2023-03-24,58.55,59.75,58.505,59.385,666977.0
2023-03-27,59.975,60.74,59.665,60.6,571271.0
2023-03-28,60.47,63.06,60.34,62.08,811375.0
2023-03-29,62.66,64.305,62.19,63.685,949086.0
2023-03-30,64.435,64.53,62.545,63.585,491648.0
2023-03-31,63.61,64.705,63.32,64.275,606197.0
2023-04-03,66.875,68.25,66.21,68.14,1282612.0
2023-04-04,68.335,68.53,67.13,67.95,756411.0
2023-04-05,67.95,68.07,66.435,67.865,852184.0
2023-04-06,67.895,68.39,67.335,67.56,621622.0
2023-04-10,67.65,68.72,67.64,68.13,526217.0
2023-04-11,68.28,69.08,68.13,68.99,443554.0
2023-04-12,68.55,70.225,68.43,69.41,856338.0
2023-04-13,69.73,69.81,68.935,69.1,433989.0
2023-04-14,69.1,69.84,68.505,69.775,484300.0
2023-04-17,69.8,70.375,69.175,69.54,350292.0
2023-04-18,69.655,69.96,68.345,68.435,680737.0
2023-04-19,67.78,68.25,66.915,67.775,856526.0
2023-04-20,67.165,67.635,66.49,67.12,806491.0
2023-04-21,67.23,67.775,66.55,67.275,513950.0
2023-04-24,67.195,68.07,67.12,67.295,552305.0
2023-04-25,66.94,66.95,65.35,65.92,805479.0
2023-04-26,65.605,66.06,64.435,64.895,764989.0
2023-04-27,65.48,65.78,64.465,64.995,856619.0
2023-04-28,65.36,65.695,62.66,64.585,1788876.0
2023-05-01,64.875,65.23,63.115,63.48,1072110.0
2023-05-02,63.425,63.52,59.0,59.205,1265446.0
2023-05-03,58.74,59.15,57.75,58.185,1270837.0
2023-05-04,58.15,58.525,56.29,56.365,953322.0
2023-05-05,57.87,58.925,57.805,58.3,996048.0
2023-05-08,59.18,59.32,58.3,58.515,799592.0
2023-05-09,58.225,59.57,57.87,59.19,855674.0
2023-05-10,59.505,59.645,57.675,58.115,656192.0
2023-05-11,57.55,57.815,56.895,57.195,526832.0
2023-05-12,57.42,58.185,56.97,57.32,728327.0
2023-05-15,57.45,58.13,57.385,58.045,869466.0
2023-05-16,57.825,58.15,56.56,57.215,941831.0
2023-05-17,57.84,58.225,56.655,57.905,1129643.0
2023-05-18,57.74,58.87,57.13,58.765,974065.0
2023-05-19,59.355,59.61,58.485,59.17,878863.0
2023-05-23,59.065,61.085,58.58,60.43,1193990.0
2023-05-24,60.545,60.645,59.53,59.77,1005558.0
2023-05-25,58.835,60.225,58.545,59.805,1005036.0
2023-05-26,60.32,60.975,59.305,59.845,910093.0
2023-05-29,59.405,59.845,59.385,59.695,131328.0
2023-05-30,58.56,59.395,58.26,59.27,555898.0
2023-05-31,58.38,58.85,57.39,57.625,776053.0
2023-06-01,57.55,59.265,57.53,59.095,811814.0
2023-06-02,59.915,61.04,59.87,60.755,598864.0
2023-06-05,61.71,61.82,59.73,60.56,895669.0
2023-06-06,60.01,61.56,59.87,61.49,954168.0
2023-06-07,61.895,62.795,61.575,62.575,745394.0
2023-06-08,62.555,62.965,61.595,62.475,905797.0
2023-06-09,62.465,63.415,61.895,63.2,708378.0
2023-06-12,62.49,62.925,61.84,62.095,934015.0
2023-06-13,62.88,63.96,62.85,62.97,508994.0
2023-06-14,63.5,64.045,61.88,62.405,800787.0
2023-06-15,62.54,63.15,62.265,62.415,631123.0
2023-06-16,63.15,63.17,61.36,61.65,946529.0
2023-06-19,61.635,61.735,60.915,61.475,97180.0
2023-06-20,61.285,61.615,60.145,60.99,455066.0
2023-06-21,60.87,62.18,60.68,61.965,576552.0
2023-06-22,61.2,61.295,60.37,60.655,427229.0
2023-06-23,59.795,60.54,59.58,59.755,694587.0
2023-06-26,59.74,62.35,59.74,62.06,610253.0
2023-06-27,62.05,62.765,61.405,61.935,621402.0
2023-06-28,62.245,63.18,61.56,62.965,1080704.0
2023-06-29,63.215,63.98,62.615,63.64,743082.0
2023-06-30,64.02,64.445,63.63,63.905,419877.0
2023-07-04,64.81,64.82,63.97,64.225,136923.0
2023-07-05,64.285,64.605,63.79,64.15,581167.0
2023-07-06,62.86,63.52,61.415,61.86,844058.0
2023-07-07,61.52,62.555,61.275,61.68,2511709.0
2023-07-10,61.89,62.085,60.745,60.88,1487518.0
2023-07-11,61.265,62.265,61.135,61.86,1485099.0
2023-07-12,62.69,62.7,60.5,61.105,1457525.0
2023-07-13,61.125,62.19,60.88,62.01,1337935.0
2023-07-14,62.04,62.32,60.66,61.05,881174.0
2023-07-17,60.915,61.21,59.975,60.595,949183.0
2023-07-18,60.67,61.975,60.54,61.21,1045853.0
2023-07-19,61.155,61.83,59.89,60.265,1155606.0
2023-07-20,60.68,61.595,60.465,61.52,943057.0
2023-07-21,61.635,63.385,61.475,63.33,844691.0
2023-07-24,63.595,65.425,63.405,65.035,1240286.0
2023-07-25,64.83,65.34,64.375,64.885,700447.0
2023-07-26,64.3,65.52,63.96,64.945,809044.0
2023-07-27,65.235,65.29,63.725,64.35,1196933.0
2023-07-28,64.555,68.045,64.395,67.535,1824428.0
2023-07-31,67.75,68.355,66.705,66.98,1488361.0
2023-08-01,66.755,67.345,65.855,67.0,1145116.0
2023-08-02,66.745,66.93,65.105,65.755,1790994.0
2023-08-03,65.875,66.83,64.895,65.96,1023136.0
2023-08-04,66.16,67.515,65.51,67.045,1019717.0
2023-08-08,66.15,68.42,65.735,68.365,1250715.0
2023-08-09,68.365,69.42,68.26,68.62,817827.0
2023-08-10,68.875,69.75,68.535,69.3,947664.0
2023-08-11,69.4,70.58,69.155,70.355,941675.0
2023-08-14,70.07,70.315,69.15,70.145,577886.0
2023-08-15,69.565,70.31,68.735,68.865,1104012.0
2023-08-16,68.825,69.94,68.75,69.26,1026066.0
2023-08-17,70.145,71.11,69.815,70.805,1045818.0
2023-08-18,70.43,71.92,69.92,71.77,958097.0
2023-08-21,72.175,72.6,70.92,71.42,514093.0
2023-08-22,71.43,72.145,70.885,71.015,455740.0
2023-08-23,70.44,71.25,69.995,70.665,648720.0
2023-08-24,70.665,70.93,70.035,70.055,513358.0
2023-08-25,70.675,71.23,70.005,70.74,869009.0
2023-08-28,71.185,71.88,70.875,71.45,931820.0
2023-08-29,72.025,72.28,71.025,72.24,696856.0
2023-08-30,72.54,73.13,72.38,72.825,489213.0
2023-08-31,73.33,73.415,72.76,72.815,710689.0
2023-09-01,73.735,75.205,73.545,74.79,783191.0
2023-09-05,74.98,75.73,74.495,74.77,746447.0
2023-09-06,74.58,75.565,74.41,75.12,896751.0
2023-09-07,74.97,75.67,74.55,74.695,645894.0
2023-09-08,74.875,75.625,74.58,74.98,631122.0
2023-09-11,75.445,75.89,74.08,74.2,585784.0
2023-09-12,74.685,75.53,74.58,75.31,486504.0
2023-09-13,75.49,75.785,74.315,74.695,662535.0
2023-09-14,75.635,76.755,75.445,76.66,1014477.0
2023-09-15,75.68,77.125,75.68,75.945,1065002.0
2023-09-18,76.525,76.535,75.14,75.225,762667.0
2023-09-19,75.67,75.735,73.915,74.62,688293.0
2023-09-20,74.125,75.36,73.915,74.265,598825.0
2023-09-21,74.645,74.905,73.63,73.87,1100997.0
2023-09-22,74.38,75.54,74.24,74.75,1275469.0
2023-09-25,74.675,77.23,74.23,77.01,1192007.0
2023-09-26,76.66,78.015,75.94,77.465,1266814.0
2023-09-27,78.52,80.425,78.425,80.035,1501806.0
2023-09-28,80.065,80.77,79.26,79.695,1162313.0
2023-09-29,79.715,80.095,78.785,79.39,871103.0
2023-10-02,79.77,79.94,77.34,77.72,1056622.0
2023-10-03,77.35,77.885,76.765,77.61,1009932.0
2023-10-04,76.775,76.915,74.43,74.6,1474939.0
2023-10-05,73.68,75.01,73.395,73.8,1616489.0
2023-10-06,74.39,75.385,73.48,74.345,1194560.0
2023-10-10,77.58,77.95,76.24,77.76,1236344.0
2023-10-11,77.245,78.13,76.43,77.77,1096471.0
2023-10-12,78.52,79.23,78.18,78.88,1382618.0
2023-10-13,79.715,80.2,78.435,78.755,1378437.0
2023-10-16,79.04,79.41,77.93,78.84,1018238.0
2023-10-17,78.88,80.245,78.765,79.08,1087291.0
2023-10-18,79.76,79.925,79.02,79.375,1199814.0
2023-10-19,79.005,79.97,78.425,79.315,1017505.0
2023-10-20,79.27,79.715,77.485,77.845,640046.0
2023-10-23,77.315,77.39,75.975,76.29,595700.0
2023-10-24,76.535,76.59,75.36,75.38,622369.0
2023-10-25,75.7,77.075,75.15,76.725,756174.0
2023-10-26,75.86,77.19,74.93,77.15,1074916.0
2023-10-27,80.665,80.665,73.88,75.67,2053599.0
2023-10-30,76.11,77.105,74.875,75.825,910155.0
2023-10-31,76.315,76.82,74.05,75.0,2125760.0
2023-11-01,75.445,77.675,75.445,76.31,2223019.0
2023-11-02,76.05,77.305,75.435,76.355,1923089.0
2023-11-03,76.355,76.925,74.475,74.495,2445492.0
2023-11-06,75.12,75.395,74.41,74.475,1287127.0
2023-11-07,74.0,74.4,72.965,73.005,1671613.0
2023-11-08,71.98,72.865,70.13,71.665,1312401.0
2023-11-09,72.055,72.73,71.685,71.735,1092518.0
2023-11-10,72.405,73.345,71.8,73.335,858538.0
2023-11-13,73.45,74.62,73.335,74.355,807821.0
2023-11-14,74.505,74.96,73.69,73.83,616842.0
2023-11-15,73.595,74.26,73.15,73.165,793317.0
2023-11-16,72.975,73.225,71.305,72.57,1162120.0
2023-11-17,73.06,75.5,72.995,75.075,949252.0
2023-11-20,75.625,75.755,74.865,75.215,1220129.0
2023-11-21,74.79,75.36,73.52,74.855,1020275.0
2023-11-22,73.83,74.145,72.655,74.04,1514666.0
2023-11-23,73.545,74.8,73.545,74.78,171924.0
2023-11-24,74.145,75.15,74.03,74.845,521482.0
2023-11-27,74.285,74.825,73.87,74.17,852932.0
2023-11-28,74.165,75.455,73.985,74.475,737963.0
2023-11-29,74.925,75.135,73.865,74.24,944741.0
2023-11-30,74.88,75.33,72.97,73.015,1422934.0
2023-12-01,73.16,74.705,73.16,73.63,1159621.0
2023-12-04,73.305,74.085,73.015,73.655,937830.0
2023-12-05,73.505,74.67,73.34,73.4,1933320.0
2023-12-06,73.42,73.665,71.315,71.505,4305433.0
2023-12-07,72.035,72.205,68.785,69.485,2072918.0
2023-12-08,70.2,72.595,70.2,71.935,1438811.0
2023-12-11,70.915,70.965,69.225,70.43,2164249.0
2023-12-12,69.91,70.025,68.85,69.445,1531590.0
2023-12-13,69.615,70.625,69.185,70.58,877587.0
2023-12-14,71.385,72.435,70.965,72.35,963916.0
2023-12-15,72.33,72.34,70.36,70.655,1501464.0
2023-12-18,71.715,72.78,71.65,72.375,898028.0
2023-12-19,72.04,73.045,72.04,72.98,633370.0
2023-12-20,73.19,73.475,71.46,71.505,871129.0
2023-12-21,71.385,71.84,70.84,71.41,680780.0
2023-12-22,71.525,72.25,71.145,71.69,705832.0
2023-12-27,72.585,72.795,72.25,72.385,597817.0
2023-12-28,72.195,72.665,71.365,71.45,661672.0
2023-12-29,71.63,72.27,71.21,72.09,432433.0
2024-01-02,72.74,74.115,72.635,73.695,854455.0
2024-01-03,73.76,76.33,73.695,76.215,928054.0
2024-01-04,77.255,77.255,75.125,75.23,801582.0
2024-01-05,75.805,75.975,74.87,75.07,527086.0
2024-01-08,73.96,74.095,72.835,73.33,566403.0
2024-01-09,73.99,74.495,72.405,74.42,987726.0
2024-01-10,74.525,74.9,73.845,73.97,939271.0
2024-01-11,74.565,74.82,73.695,74.765,632561.0
2024-01-12,75.815,76.13,74.275,74.46,688897.0
2024-01-15,74.295,75.385,74.17,74.995,158739.0
2024-01-16,75.1,75.25,73.845,74.275,1101730.0
2024-01-17,73.57,73.675,70.525,71.27,1009244.0
2024-01-18,71.43,72.1,70.98,71.555,823115.0
2024-01-19,71.525,71.84,71.06,71.545,542178.0
2024-01-22,71.83,71.83,70.64,71.05,626112.0
2024-01-23,70.8,71.965,70.79,70.905,529258.0
2024-01-24,71.22,71.995,70.495,71.85,665143.0
2024-01-25,72.235,73.36,71.945,73.055,696594.0
2024-01-26,73.16,73.715,72.11,73.655,624186.0
2024-01-29,73.41,73.655,72.31,73.235,394902.0
2024-01-30,73.11,75.575,72.645,75.32,664854.0
2024-01-31,75.165,75.45,73.77,74.065,666478.0
2024-02-01,74.66,75.595,72.845,73.17,560320.0
2024-02-02,73.305,76.185,72.155,72.52,1259187.0
2024-02-05,73.1,73.875,72.14,72.97,927685.0
2024-02-06,73.015,74.695,72.845,73.99,657901.0
2024-02-07,73.905,74.26,72.76,73.475,590341.0
2024-02-08,73.525,75.825,73.19,75.71,1105937.0
2024-02-09,76.025,76.285,74.47,74.975,549250.0
2024-02-12,75.425,77.17,74.975,76.875,719077.0
2024-02-13,76.75,76.97,75.245,75.94,570515.0
2024-02-14,76.31,77.105,75.775,76.29,466786.0
2024-02-15,76.29,78.45,76.12,77.65,671364.0
2024-02-16,77.86,78.195,77.02,77.125,541887.0
2024-02-20,77.255,77.59,75.72,76.255,831581.0
2024-02-21,76.415,78.7,76.405,78.595,892859.0
2024-02-22,78.345,79.53,77.78,79.33,716861.0
2024-02-23,78.765,79.835,78.395,79.5,402245.0
2024-02-26,79.265,80.865,79.09,80.77,528947.0
2024-02-27,80.905,81.82,80.65,81.49,789872.0
2024-02-28,81.505,81.565,80.35,80.515,708616.0
2024-02-29,80.05,81.78,79.49,81.105,916418.0
2024-03-01,81.615,83.435,81.615,82.885,727177.0
2024-03-04,83.125,83.445,81.46,81.575,534353.0
2024-03-05,81.385,83.02,81.28,82.78,520042.0
2024-03-06,83.415,84.09,82.675,82.99,1036471.0
2024-03-07,82.99,84.095,82.455,83.455,369767.0
2024-03-08,83.465,83.75,82.955,83.345,756012.0
2024-03-11,82.82,85.175,82.55,84.98,766351.0
2024-03-12,85.145,86.55,85.115,85.84,1011443.0
2024-03-13,86.195,87.33,85.705,86.935,718331.0
2024-03-14,87.53,88.27,87.01,88.255,293209.0
2024-03-15,88.02,89.09,87.56,87.88,1317992.0
2024-03-18,88.01,88.31,87.425,88.07,407569.0
2024-03-19,88.385,89.015,87.56,87.79,421495.0
2024-03-20,87.215,88.11,86.935,87.3,893459.0
2024-03-21,87.455,88.255,87.12,87.895,310230.0
2024-03-22,88.165,88.81,87.8,88.645,252409.0
2024-03-25,88.765,90.655,88.765,90.13,457840.0
2024-03-26,90.31,90.62,89.06,89.54,352960.0
2024-03-27,89.38,90.025,88.77,89.735,232048.0
2024-03-28,90.07,90.55,89.63,89.87,392774.0
2024-04-01,90.165,91.485,89.215,91.08,457440.0
2024-04-02,91.38,92.89,90.56,92.755,571591.0
2024-04-03,92.945,94.295,92.35,94.11,829434.0
2024-04-04,94.16,94.495,93.39,93.975,415011.0
2024-04-05,94.44,95.745,94.225,95.265,419441.0
2024-04-08,95.225,95.985,94.44,95.515,409261.0
2024-04-09,95.985,95.985,94.225,94.805,456930.0
2024-04-10,94.66,97.775,94.66,97.14,1043015.0
2024-04-11,97.15,97.535,93.305,93.715,1123875.0
2024-04-12,94.455,95.66,92.495,92.675,847607.0
2024-04-15,92.64,92.675,90.62,90.975,812207.0
2024-04-16,90.965,92.6,89.975,92.485,563457.0
2024-04-17,92.34,93.435,91.4,91.82,279113.0
2024-04-18,92.08,92.435,90.225,90.91,826235.0
2024-04-19,91.36,92.64,90.63,91.985,462222.0
2024-04-22,91.66,93.34,91.065,92.81,573274.0
2024-04-23,92.995,93.08,92.3,92.83,335384.0
2024-04-24,92.81,93.935,92.31,93.215,363453.0
2024-04-25,92.925,93.91,91.91,93.65,607183.0
2024-04-26,93.725,93.81,91.05,92.88,992682.0
2024-04-29,92.86,93.695,92.08,93.515,388192.0
2024-04-30,93.265,93.59,90.955,91.04,684170.0
2024-05-01,91.015,91.775,88.475,89.165,622994.0
2024-05-02,89.495,90.455,88.935,89.675,399125.0
2024-05-03,89.78,89.925,88.495,89.56,612935.0
2024-05-06,90.06,91.955,89.79,91.06,413405.0
2024-05-07,91.04,91.685,90.485,91.225,828442.0
2024-05-08,90.84,92.285,90.63,92.035,481611.0
2024-05-09,92.025,93.12,91.955,92.195,478609.0
2024-05-10,92.34,92.83,91.215,91.8,806217.0
2024-05-13,91.87,92.435,91.09,91.505,331506.0
2024-05-14,91.1,91.38,90.415,90.59,276014.0
2024-05-15,90.39,91.06,88.685,90.55,595499.0
2024-05-16,90.55,91.465,90.36,90.715,234769.0
2024-05-17,90.945,91.695,90.06,91.61,670611.0
2024-05-21,90.955,91.87,90.445,91.445,782520.0
2024-05-22,91.3,91.625,89.03,89.695,549989.0
2024-05-23,89.945,90.86,89.33,89.925,431704.0
2024-05-24,90.3,91.485,90.28,90.84,366945.0
2024-05-27,90.84,91.415,90.415,90.78,109403.0
2024-05-28,90.995,93.015,90.525,92.88,461385.0
2024-05-29,92.995,93.305,90.495,91.34,875855.0
2024-05-30,90.89,92.12,90.88,91.31,560853.0
2024-05-31,91.325,92.63,90.49,92.63,1197916.0
2024-06-03,92.415,93.135,87.305,87.82,911825.0
2024-06-04,86.92,87.11,84.545,86.23,746926.0
2024-06-05,86.52,87.45,85.97,86.135,466820.0
2024-06-06,86.21,87.055,85.785,86.985,323394.0
2024-06-07,86.81,87.5,85.92,86.04,291377.0
2024-06-10,86.455,87.85,86.32,87.585,748279.0
2024-06-11,87.24,88.04,86.105,87.395,462459.0
2024-06-12,88.195,88.565,86.92,87.24,454859.0
2024-06-13,87.095,87.15,84.605,85.62,547100.0
2024-06-14,85.585,86.355,84.17,85.285,396115.0
2024-06-17,85.38,85.805,84.295,85.69,537066.0
2024-06-18,85.825,87.65,85.755,86.995,521281.0
2024-06-19,86.795,88.225,86.765,87.11,218765.0
2024-06-20,87.16,89.52,86.88,88.16,574461.0
2024-06-21,87.85,88.225,86.81,87.645,13846246.0
2024-06-24,87.83,91.195,87.275,90.935,759797.0
2024-06-25,90.995,91.12,90.16,90.585,640102.0
2024-06-26,90.53,91.11,89.515,90.065,398073.0
2024-06-27,90.615,91.555,90.355,91.45,326754.0
2024-06-28,91.95,92.405,90.075,90.285,496748.0
2024-07-02,90.51,91.66,90.115,90.895,625032.0
2024-07-03,90.995,92.775,90.985,92.33,367405.0
2024-07-04,92.34,94.14,91.63,93.26,226338.0
2024-07-05,93.22,93.56,90.51,90.585,538055.0
2024-07-08,90.2,90.48,89.53,90.26,399080.0
2024-07-09,89.425,90.14,88.63,89.23,493447.0
2024-07-10,89.36,91.295,89.04,91.11,547960.0
2024-07-11,90.895,92.54,90.095,92.515,494287.0
2024-07-12,92.97,93.625,92.57,92.89,448908.0
2024-07-15,93.325,95.715,92.55,94.73,608141.0
2024-07-16,93.8,93.905,92.485,93.5,601811.0
2024-07-17,93.5,94.845,92.995,93.48,416555.0
2024-07-18,93.945,94.37,92.205,92.58,580073.0
2024-07-19,92.61,93.88,91.72,92.195,520826.0
2024-07-22,92.185,93.665,91.68,93.56,312870.0
2024-07-23,93.295,93.77,91.815,92.485,621266.0
2024-07-24,92.38,93.705,92.105,93.48,536180.0
2024-07-25,93.375,94.48,92.395,94.4,402758.0
2024-07-26,94.305,95.215,93.605,95.01,479429.0
2024-07-29,95.485,95.735,91.36,92.515,843557.0
2024-07-30,92.445,93.76,92.04,93.435,496642.0
2024-07-31,94.37,96.17,94.11,95.735,493550.0
2024-08-01,95.68,96.16,91.78,92.88,776021.0
2024-08-02,90.81,92.425,88.76,91.47,1141929.0
2024-08-06,90.945,92.65,89.175,91.1,1012587.0
2024-08-07,92.715,93.46,92.0,92.55,890803.0
2024-08-08,92.89,96.155,92.56,95.25,690566.0
2024-08-09,95.115,96.27,93.945,96.17,542583.0
2024-08-12,96.675,100.42,96.47,99.965,748878.0
2024-08-13,99.355,100.075,98.31,99.9,703821.0
2024-08-14,100.025,100.855,99.55,100.74,503044.0
2024-08-15,101.31,102.675,101.09,102.085,377493.0
2024-08-16,101.39,102.695,101.245,101.4,546649.0
2024-08-19,101.455,102.115,100.1,100.18,437290.0
2024-08-20,100.035,100.09,97.545,98.1,601812.0
2024-08-21,98.37,99.48,97.72,98.3,484078.0
2024-08-22,98.58,99.29,98.205,98.415,301364.0
2024-08-23,99.145,99.975,98.565,99.6,413194.0
2024-08-26,100.625,101.4,99.955,100.76,439938.0
2024-08-27,100.44,100.75,98.795,98.91,439942.0
2024-08-28,98.41,99.135,97.875,98.62,421002.0
2024-08-29,99.165,100.285,98.93,99.655,359478.0
2024-08-30,98.825,99.035,97.97,98.245,405204.0
2024-09-03,96.635,96.78,94.785,95.545,874761.0
2024-09-04,95.3,95.65,93.47,93.525,419594.0
2024-09-05,94.255,94.87,91.57,91.84,620868.0
2024-09-06,91.725,92.475,89.555,89.865,586375.0
2024-09-09,90.295,90.975,89.425,89.805,853047.0
2024-09-10,89.845,89.855,86.605,87.605,922498.0
2024-09-11,88.24,88.29,86.39,86.71,834273.0
2024-09-12,87.935,88.08,86.555,87.17,877486.0
2024-09-13,87.665,88.395,87.295,87.645,822295.0
2024-09-16,88.825,88.89,87.215,88.665,542169.0
2024-09-17,88.675,89.64,88.6,89.085,541390.0
2024-09-18,89.25,89.475,87.79,88.765,567110.0
2024-09-19,89.935,91.15,89.7,90.83,710524.0
2024-09-20,90.645,91.19,89.36,90.655,2487393.0
2024-09-23,90.37,92.505,90.15,92.485,870986.0
2024-09-24,93.895,94.62,93.275,93.41,583840.0
2024-09-25,92.035,93.255,91.59,92.415,877898.0
2024-09-26,91.345,92.0,89.64,90.235,890522.0
2024-09-27,90.78,92.67,90.275,92.34,799200.0
2024-09-30,92.21,93.525,92.025,92.66,440727.0
2024-10-01,91.94,96.76,91.91,96.72,785975.0
2024-10-02,98.115,98.395,95.765,97.235,689972.0
2024-10-03,97.265,100.585,96.78,100.55,697227.0
2024-10-04,101.095,102.525,100.705,102.05,515679.0
2024-10-07,102.64,105.215,102.435,105.155,747995.0
2024-10-08,103.43,103.955,100.77,102.555,998236.0
2024-10-09,101.805,103.295,101.59,102.985,496417.0
2024-10-10,103.51,106.04,103.4,105.185,686057.0
2024-10-11,104.96,105.66,104.455,105.03,505098.0
2024-10-15,102.105,103.38,100.09,100.955,767448.0
2024-10-16,101.14,102.38,100.82,102.065,742750.0
2024-10-17,102.03,104.405,101.815,104.035,547429.0
2024-10-18,103.715,104.29,102.815,103.53,633887.0
2024-10-21,104.485,105.195,103.76,103.89,603832.0
2024-10-22,103.725,104.29,102.855,102.995,473830.0
2024-10-23,103.0,103.225,100.5,101.24,622643.0
2024-10-24,101.355,102.505,100.44,101.6,599366.0
2024-10-25,102.195,103.195,102.01,102.955,395751.0
2024-10-28,100.17,101.6,100.03,101.105,640439.0
2024-10-29,100.81,101.18,99.79,100.385,385400.0
2024-10-30,100.605,101.135,99.985,100.52,467493.0
2024-10-31,100.685,101.96,99.8,101.18,731098.0
2024-11-01,102.74,104.92,95.665,95.99,1359683.0
2024-11-04,96.69,98.455,95.015,95.925,1259981.0
2024-11-05,96.175,96.44,94.735,95.105,683708.0
2024-11-06,95.765,98.455,94.785,98.375,757015.0
2024-11-07,98.035,100.255,97.81,99.895,587614.0
2024-11-08,99.66,99.875,98.745,99.195,662573.0
2024-11-11,99.185,100.615,98.035,100.005,597292.0
2024-11-12,100.245,101.16,98.135,99.02,544293.0
2024-11-13,99.32,99.505,96.605,99.215,707363.0
2024-11-14,99.935,102.145,99.925,102.125,579899.0
2024-11-15,101.96,103.675,101.085,101.795,512781.0
2024-11-18,102.165,103.665,101.96,102.965,457771.0
2024-11-19,101.88,103.81,101.465,103.205,381088.0
2024-11-20,103.47,104.305,102.37,103.55,428292.0
2024-11-21,103.925,105.31,103.54,105.055,462707.0
2024-11-22,104.67,105.67,104.13,105.205,514204.0
2024-11-25,104.785,105.23,102.76,103.15,552808.0
2024-11-26,103.01,103.225,100.295,100.965,694761.0
2024-11-27,100.985,101.68,99.465,100.005,610267.0
2024-11-28,99.925,101.28,99.45,101.14,205305.0
2024-11-29,100.745,101.745,100.5,100.975,428698.0
2024-12-02,101.165,101.77,99.625,100.88,448393.0
2024-12-03,101.475,101.945,99.94,100.35,544130.0
2024-12-04,100.035,100.87,97.335,98.235,497391.0
2024-12-05,99.91,100.74,98.29,100.055,818749.0
2024-12-06,99.83,100.055,98.34,98.94,683587.0
2024-12-09,99.87,101.38,99.42,100.38,539129.0
2024-12-10,100.47,102.015,100.42,100.975,614447.0
2024-12-11,101.21,102.17,100.79,101.89,453797.0
2024-12-12,101.85,102.035,94.805,95.04,1488329.0
2024-12-13,95.09,96.18,93.2,94.035,1066841.0
2024-12-16,93.79,93.795,92.045,92.68,1090809.0
2024-12-17,91.995,92.66,91.34,92.28,649184.0
2024-12-18,92.3,92.63,90.195,90.7,693338.0
2024-12-19,90.165,91.29,87.5,88.155,1094000.0
2024-12-20,87.56,88.095,86.47,86.795,1455749.0
2024-12-23,86.635,87.89,86.11,87.805,524088.0
2024-12-24,88.06,88.99,87.305,88.79,415880.0
2024-12-27,88.725,89.45,87.55,87.675,368487.0
2024-12-30,87.725,88.03,85.93,86.0,710689.0
2024-12-31,86.355,87.195,86.195,86.775,533790.0
2025-01-02,87.84,89.165,87.47,88.06,525307.0
2025-01-03,87.44,88.4,86.725,88.175,603908.0
2025-01-06,88.86,90.055,88.145,88.745,987913.0
2025-01-07,89.3,92.985,89.075,92.61,1152039.0
2025-01-08,92.365,93.385,91.885,93.3,929180.0
2025-01-09,93.22,93.425,92.105,92.595,296436.0
2025-01-10,94.56,95.835,93.435,94.435,954335.0
2025-01-13,94.73,98.57,93.475,93.865,1346816.0
2025-01-14,93.11,94.475,92.24,94.315,905525.0
2025-01-15,94.805,96.15,94.285,95.785,709642.0
2025-01-16,95.255,97.09,94.7,96.775,722001.0
2025-01-17,96.97,97.845,96.15,96.835,927875.0
2025-01-20,96.58,97.57,95.335,97.325,427922.0
2025-01-21,96.92,99.655,96.275,98.785,661830.0
2025-01-22,99.055,101.425,97.95,99.89,447798.0
2025-01-23,100.615,101.135,100.185,100.965,452854.0
2025-01-24,100.91,100.92,98.43,98.685,297471.0
2025-01-27,98.05,98.86,96.63,98.48,470018.0
2025-01-28,98.605,99.37,98.095,99.215,438142.0
2025-01-29,98.93,100.175,97.765,99.285,530964.0
2025-01-30,99.175,102.005,98.225,101.37,905840.0
2025-01-31,101.615,102.28,94.435,94.69,2128162.0
2025-02-03,94.2,97.53,93.545,95.325,1556708.0
2025-02-04,94.865,95.03,92.385,93.62,1316139.0
2025-02-05,93.17,94.025,92.72,93.21,887948.0
2025-02-06,93.875,94.425,92.465,93.465,682991.0
2025-02-07,93.7,95.66,92.6,94.405,599148.0
2025-02-10,95.71,96.725,94.57,96.17,616930.0
2025-02-11,96.875,99.91,96.755,99.44,682502.0
2025-02-12,98.735,100.27,98.105,98.595,514180.0
2025-02-13,98.39,98.685,97.255,97.625,446127.0
2025-02-14,97.92,98.44,95.805,96.235,304521.0
2025-02-18,97.01,99.085,96.07,98.705,336429.0
2025-02-19,99.235,99.695,98.205,99.615,367939.0
2025-02-20,101.87,101.87,99.615,101.165,978356.0
2025-02-21,100.44,101.135,96.885,97.225,657520.0
2025-02-24,97.41,98.285,96.17,96.415,498635.0
2025-02-25,96.265,97.4,93.905,95.96,580516.0
2025-02-26,96.195,96.95,94.52,95.795,425205.0
2025-02-27,96.225,97.695,95.67,95.725,599320.0
2025-02-28,94.925,96.405,94.425,96.08,467015.0
2025-03-03,96.0,97.16,93.025,94.16,1308240.0
2025-03-04,91.95,94.07,90.645,92.995,1055858.0
2025-03-05,92.085,92.56,89.165,91.04,708095.0
2025-03-06,90.88,92.45,89.935,92.115,549358.0
2025-03-07,92.775,98.44,92.61,97.465,1077835.0
2025-03-10,97.18,100.245,96.855,98.62,834183.0
2025-03-11,98.77,99.935,94.325,94.545,996725.0
2025-03-12,94.635,96.135,93.765,95.125,556718.0
2025-03-13,94.82,96.825,94.345,94.79,538510.0
2025-03-14,94.92,96.545,94.7,96.17,400063.0
2025-03-17,96.47,98.295,96.17,97.435,489857.0
2025-03-18,97.91,98.01,96.685,97.555,379675.0
2025-03-19,97.415,99.755,97.29,99.25,466720.0
2025-03-20,98.71,101.405,98.53,100.645,787664.0
2025-03-21,100.415,101.41,99.595,100.87,850190.0
2025-03-24,101.135,103.555,100.73,103.07,434813.0
2025-03-25,103.28,104.375,102.945,103.1,409691.0
2025-03-26,103.575,104.05,102.635,103.1,478241.0
2025-03-27,100.675,103.27,100.675,102.105,566940.0
2025-03-28,101.69,102.205,99.935,100.23,523161.0
2025-03-31,99.56,102.895,99.41,102.6,401873.0
2025-04-01,102.59,103.02,101.04,102.795,297872.0
2025-04-02,101.985,103.91,101.55,103.89,308433.0
2025-04-03,99.005,99.35,94.475,95.49,1488596.0
2025-04-04,91.86,92.765,88.14,89.095,1293387.0
2025-04-07,86.38,89.815,83.985,86.715,1116030.0
2025-04-08,89.815,89.825,83.745,84.625,993711.0
2025-04-09,84.29,90.565,82.11,89.7,1085657.0
2025-04-10,87.755,88.19,81.95,83.29,897409.0
2025-04-11,83.105,86.55,81.9,85.65,791483.0
2025-04-14,87.555,88.05,84.455,85.165,601273.0
2025-04-15,84.8,86.395,83.61,83.925,477597.0
2025-04-16,84.24,86.35,84.04,85.12,573346.0
2025-04-17,86.165,88.16,85.265,87.22,784233.0
2025-04-21,87.22,88.63,86.55,88.455,535840.0
2025-04-22,89.39,92.905,89.38,92.875,812214.0
2025-04-23,92.925,94.18,91.07,92.035,814468.0
2025-04-24,92.915,93.565,91.93,93.44,697320.0
2025-04-25,92.255,94.645,92.145,94.25,568354.0
2025-04-28,94.05,95.035,93.645,94.93,493318.0
2025-04-29,94.285,95.325,92.955,94.83,455679.0
2025-04-30,94.02,94.17,90.585,91.78,840437.0
2025-05-01,91.16,94.16,90.595,92.69,561673.0
2025-05-02,93.15,95.59,92.985,93.825,822379.0
2025-05-05,93.045,93.35,90.9,92.225,532859.0
2025-05-06,93.005,93.765,92.045,93.065,423031.0
2025-05-07,93.29,93.765,91.9,93.49,633999.0
2025-05-08,94.25,96.555,94.2,95.395,581470.0
2025-05-09,96.605,98.415,95.935,97.97,664175.0
2025-05-12,100.645,101.09,98.975,100.14,530139.0
2025-05-13,100.32,101.85,99.99,101.185,374607.0
2025-05-14,100.675,101.72,99.875,100.26,383537.0
2025-05-15,99.065,99.795,98.5,99.645,420933.0
2025-05-16,100.23,100.29,98.53,100.04,366562.0
2025-05-20,99.32,100.31,97.78,98.79,361460.0
2025-05-21,98.59,99.58,97.9,98.52,614833.0
2025-05-22,98.125,99.195,96.33,97.425,669561.0
2025-05-23,96.715,97.515,96.23,97.22,296848.0
2025-05-26,96.96,98.02,96.725,97.305,106416.0
2025-05-27,98.075,98.69,96.735,98.67,373223.0
2025-05-28,98.945,98.945,97.425,98.05,307698.0
2025-05-29,97.96,98.845,97.535,97.79,583082.0
2025-05-30,97.11,97.425,96.035,96.705,476588.0
2025-06-02,98.385,98.8,97.01,98.245,543341.0
2025-06-03,97.42,99.845,96.335,99.645,412577.0
2025-06-04,99.605,100.325,96.455,98.445,658110.0
2025-06-05,99.23,99.635,98.385,99.06,364981.0
2025-06-06,99.675,101.215,99.515,100.205,369371.0
2025-06-09,100.335,101.06,99.695,99.945,345735.0
2025-06-10,100.4,103.065,99.975,102.29,442403.0
2025-06-11,102.915,105.44,102.32,105.185,626126.0
2025-06-12,104.38,106.935,104.32,106.655,408806.0
2025-06-13,109.35,110.7,107.995,110.49,816658.0
2025-06-16,109.665,111.615,109.355,109.635,443367.0
2025-06-17,110.95,111.335,110.035,110.64,453000.0
2025-06-18,110.85,112.37,109.765,110.255,442015.0
2025-06-19,110.79,111.775,110.65,111.345,160654.0
2025-06-20,111.855,111.905,110.195,111.15,403344.0
2025-06-23,112.14,113.365,107.56,107.905,849343.0
2025-06-24,105.88,109.05,105.87,107.5,567881.0
2025-06-25,107.2,109.975,106.725,109.25,562341.0
2025-06-26,109.19,110.59,108.805,110.355,263153.0
2025-06-27,110.385,110.87,107.31,108.145,573999.0
2025-06-30,107.5,108.405,106.865,107.54,253125.0
2025-07-02,109.46,110.005,107.6,109.29,333484.0
2025-07-03,108.055,109.845,107.915,109.655,214534.0
2025-07-04,109.32,110.255,109.1,109.845,86993.0
2025-07-07,110.175,110.245,108.225,108.81,415788.0
2025-07-08,108.605,110.395,108.305,109.775,637001.0
2025-07-09,109.35,110.205,108.715,108.74,380000.0
2025-07-10,108.575,110.225,107.44,109.905,490753.0
2025-07-11,109.995,112.45,109.995,112.22,619354.0
2025-07-14,111.805,113.355,111.455,113.175,455731.0
2025-07-15,112.79,113.555,111.385,112.035,541620.0
2025-07-16,111.795,112.71,110.71,111.505,308043.0
2025-07-17,111.695,112.63,111.455,111.965,332363.0
2025-07-18,112.78,113.96,112.075,112.3,470595.0
2025-07-21,112.3,112.985,111.2,111.565,479344.0
2025-07-22,111.2,113.505,111.02,112.945,562065.0
2025-07-23,112.33,114.425,112.33,113.395,540656.0
2025-07-24,113.045,115.165,112.51,113.86,562960.0
2025-07-25,113.82,114.36,112.63,114.08,393958.0
2025-07-28,114.655,116.475,114.6,116.05,424646.0
2025-07-29,116.305,118.095,116.305,117.42,565218.0
2025-07-30,116.855,118.055,115.375,115.99,476358.0
2025-07-31,114.835,116.06,114.26,114.845,611504.0
2025-08-01,114.0,114.6,112.34,114.22,974839.0
2025-08-05,115.68,116.465,114.32,116.27,836024.0
2025-08-06,116.835,118.83,115.86,116.845,686111.0
2025-08-07,117.68,118.695,116.02,116.07,660318.0
2025-08-08,116.385,117.28,115.79,116.955,572051.0
2025-08-11,116.975,117.8,113.86,114.29,532890.0
2025-08-12,114.3,115.245,114.21,114.36,408148.0
2025-08-13,114.13,115.075,113.345,114.07,350732.0
2025-08-14,113.92,114.975,113.495,114.35,328507.0
2025-08-15,113.94,114.995,113.94,114.775,318537.0
2025-08-18,114.37,114.965,113.575,114.835,369009.0
2025-08-19,114.715,115.5,113.645,113.81,329817.0
2025-08-20,113.97,115.445,113.92,115.005,324707.0
2025-08-21,115.005,116.995,114.57,116.735,387544.0
2025-08-22,117.3,120.075,116.735,120.055,530475.0
2025-08-25,119.805,121.11,119.735,120.97,352677.0
2025-08-26,120.035,120.82,119.58,120.67,389176.0
2025-08-27,120.72,123.195,120.63,123.115,528126.0
2025-08-28,123.115,123.86,122.155,123.605,292291.0
2025-08-29,123.535,124.51,122.92,123.88,243272.0
2025-09-02,123.615,124.26,120.385,122.2,933450.0
2025-09-03,121.08,122.03,119.16,120.91,942561.0
2025-09-04,120.75,122.04,120.435,120.93,342556.0
2025-09-05,120.15,121.31,119.9,120.9,447591.0
2025-09-08,121.16,121.37,119.85,120.85,315012.0
2025-09-09,121.21,125.5,120.98,123.98,503985.0
2025-09-10,124.03,126.99,123.33,126.79,397723.0
2025-09-11,125.81,127.45,125.75,126.98,395288.0
2025-09-12,127.23,127.8,125.85,125.99,284473.0
2025-09-15,126.19,128.24,125.67,127.97,459045.0
2025-09-16,128.06,132.08,127.7,130.94,712248.0
2025-09-17,130.84,131.4,129.49,130.14,418846.0
2025-09-18,130.25,131.43,128.53,129.7,389343.0
2025-09-19,130.99,130.99,126.46,126.62,984208.0
2025-09-22,126.42,129.32,125.05,128.16,455786.0
2025-09-23,129.0,131.04,128.78,129.35,519071.0
2025-09-24,130.61,131.265,130.23,130.55,539530.0
2025-09-25,130.11,131.0,129.1,130.05,490397.0
2025-09-26,129.72,131.97,129.65,129.97,503984.0
2025-09-29,129.48,129.8,128.1,128.24,450805.0
2025-09-30,125.75,126.79,123.65,126.19,898672.0
2025-10-01,126.34,127.355,124.37,125.58,731230.0
2025-10-02,125.6,126.67,124.37,124.68,423494.0
2025-10-03,124.9,126.65,124.5,125.49,550505.0
2025-10-06,126.26,127.29,124.63,127.02,627645.0
2025-10-07,127.0,127.41,124.53,126.7,463340.0
2025-10-08,126.83,126.94,122.47,124.91,786371.0
2025-10-09,125.54,126.41,123.44,123.56,516342.0
2025-10-10,122.88,123.275,121.68,121.95,555448.0
2025-10-14,122.41,125.0,121.95,123.42,622240.0
2025-10-15,122.81,124.68,120.3,120.76,703964.0
2025-10-16,120.78,121.04,118.66,119.06,645498.0
2025-10-17,119.22,119.74,118.59,119.15,474077.0
2025-10-20,118.95,121.39,118.74,121.26,416498.0
2025-10-21,121.57,121.8,119.39,119.57,607032.0
2025-10-22,120.21,123.73,119.99,123.22,758215.0
2025-10-23,125.24,127.84,125.04,125.62,857227.0
2025-10-24,126.4,128.08,125.25,127.26,706948.0
2025-10-27,127.45,128.535,126.83,128.03,405108.0
2025-10-28,127.86,128.43,126.31,127.46,477538.0
2025-10-29,127.78,131.05,126.82,128.83,804647.0
2025-10-30,128.99,130.0,127.75,127.84,556366.0
2025-10-31,128.27,129.57,123.45,124.05,1055105.0
2025-11-03,123.83,126.23,122.97,124.05,629827.0
2025-11-04,125.05,125.85,122.88,124.52,515195.0
2025-11-05,124.9,127.525,124.33,125.64,742394.0
2025-11-06,126.01,128.66,125.5,128.6,642597.0
2025-11-07,128.75,131.13,127.54,130.98,855808.0
2025-11-10,131.4,134.28,129.5,133.93,716647.0
2025-11-11,134.06,135.47,133.94,134.68,398924.0
2025-11-12,134.05,135.98,132.72,135.56,537011.0
2025-11-13,135.57,137.13,134.31,134.92,470517.0
2025-11-14,134.89,139.13,134.09,138.89,682677.0
2025-11-17,138.89,139.58,137.66,138.72,455111.0
2025-11-18,137.75,141.17,137.49,140.84,437188.0
2025-11-19,139.0,139.85,136.18,139.21,619533.0
2025-11-20,139.91,140.78,137.94,138.2,677046.0
2025-11-21,138.39,138.4,136.37,137.26,579705.0
2025-11-24,136.66,137.75,135.03,137.58,488758.0
2025-11-25,136.73,138.48,135.57,138.0,900220.0
2025-11-26,138.17,139.98,137.66,138.6,401647.0