Date,Open,High,Low,Close,Volume
1995-03-01,4.187955136145281,4.187955136145281,4.187955136145281,4.187955136145281,500.0
1995-03-02,4.124035814537939,4.124035814537939,4.124035814537939,4.124035814537939,600.0
1995-03-03,4.124035602608055,4.154716802799627,4.124035602608055,4.154716802799627,200.0
1995-03-06,4.154716582167665,4.282554015465132,4.154716582167665,4.282554015465132,152400.0
1995-03-07,4.187954322651126,4.218635522842698,4.154716802799627,4.154716802799627,5300.0
1995-03-08,4.154717609837522,4.21863634229656,4.124036403686243,4.187955136145281,2300.0
1995-03-09,4.187955136145281,4.187955136145281,4.187955136145281,4.187955136145281,1700.0
1995-03-10,4.187956813367171,4.218638031805876,4.187956813367171,4.218638031805876,1400.0
1995-03-13,4.218635298816397,4.282554015465132,4.218635298816397,4.282554015465132,5100.0
1995-03-14,4.28255678986354,4.28255678986354,4.218638031805876,4.218638031805876,1600.0
1995-03-15,4.218638031805876,4.218638031805876,4.218638031805876,4.218638031805876,0.0
1995-03-16,4.282554015465132,4.282554015465132,4.282554015465132,4.282554015465132,200.0
1995-03-17,4.251875274579521,4.346475244471379,4.251875274579521,4.346475244471379,2500.0
1995-03-20,4.346475244471379,4.346475244471379,4.346475244471379,4.346475244471379,2000.0
1995-03-21,4.346475244471379,4.346475244471379,4.346475244471379,4.346475244471379,0.0
1995-03-22,4.282556490876212,4.346475244471379,4.282556490876212,4.346475244471379,1000.0
1995-03-23,4.346475244471379,4.346475244471379,4.346475244471379,4.346475244471379,1300.0
1995-03-24,4.346475244471379,4.346475244471379,4.346475244471379,4.346475244471379,0.0
1995-03-27,4.410393998066546,4.410393998066546,4.346475244471379,4.346475244471379,140800.0
1995-03-28,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-03-29,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-03-30,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-03-31,4.330961279902258,4.395602493035128,4.299933280602222,4.299933280602222,1400.0
1995-04-03,4.299933937362927,4.395603164408102,4.299933937362927,4.395603164408102,1000.0
1995-04-04,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-04-05,4.299931459540081,4.364572645296788,4.299931459540081,4.364572645296788,500.0
1995-04-06,4.364574493735091,4.364574493735091,4.299933280602222,4.299933280602222,3300.0
1995-04-07,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,1100.0
1995-04-10,4.299933838414488,4.299933838414488,4.266320620221156,4.266320620221156,1300.0
1995-04-11,4.266320620221156,4.266320620221156,4.266320620221156,4.266320620221156,0.0
1995-04-12,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,500.0
1995-04-13,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,0.0
1995-04-17,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,0.0
1995-04-18,4.330959445699468,4.364572645296788,4.330959445699468,4.364572645296788,32100.0
1995-04-19,4.299932468326732,4.330960461765449,4.266319260843576,4.330960461765449,2000.0
1995-04-20,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,0.0
1995-04-21,4.330961279902258,4.330961279902258,4.299933280602222,4.299933280602222,1000.0
1995-04-24,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,0.0
1995-04-25,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,0.0
1995-04-26,4.364575160368928,4.395603164408102,4.330961941402101,4.395603164408102,1300.0
1995-04-27,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-04-28,4.460243482802121,4.460243482802121,4.460243482802121,4.460243482802122,800.0
1995-05-01,4.460244387414104,4.460244387414104,4.395603164408102,4.395603164408102,106000.0
1995-05-02,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,200.0
1995-05-03,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,0.0
1995-05-04,4.364572645296788,4.364572645296788,4.364572645296788,4.364572645296788,2000.0
1995-05-05,4.364572645296788,4.364572645296788,4.364572645296788,4.364572645296788,0.0
1995-05-08,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,100.0
1995-05-09,4.299932468326732,4.330960461765449,4.299932468326732,4.330960461765449,2800.0
1995-05-10,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,0.0
1995-05-11,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,900.0
1995-05-12,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,136000.0
1995-05-15,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,1000.0
1995-05-16,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,100.0
1995-05-17,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,1000.0
1995-05-18,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-05-19,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-05-23,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-05-24,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-05-25,4.395603164408102,4.395603164408102,4.395603164408102,4.395603164408102,0.0
1995-05-26,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,1000.0
1995-05-29,4.330960461765449,4.330960461765449,4.330960461765449,4.330960461765449,100.0
1995-05-30,4.299933280602222,4.299933280602222,4.299933280602222,4.299933280602222,700.0
1995-05-31,4.299933838414488,4.299933838414488,4.266320620221156,4.266320620221156,6600.0
1995-06-01,4.266320620221156,4.266320620221156,4.266320620221156,4.266320620221156,0.0
1995-06-02,4.137038507469676,4.137038507469676,4.072397280790462,4.072397280790462,1900.0
1995-06-05,4.106008987472074,4.106008987472074,4.106008987472074,4.106008987472074,200.0
1995-06-06,4.106008987472074,4.106008987472074,4.106008987472074,4.106008987472074,0.0
1995-06-07,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,100.0
1995-06-08,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-09,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-12,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-13,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-14,4.007753804750559,4.235290577959567,4.007753804750559,4.235290577959567,434500.0
1995-06-15,4.235289681929419,4.235289681929419,4.201676487029323,4.201676487029323,600.0
1995-06-16,4.235290577959567,4.235290577959567,4.235290577959567,4.235290577959567,100.0
1995-06-19,4.235290577959567,4.235290577959567,4.235290577959567,4.235290577959567,0.0
1995-06-20,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,300.0
1995-06-21,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-22,4.137036645485029,4.137036645485029,4.137036645485029,4.137036645485029,0.0
1995-06-23,4.170649782715821,4.170649782715821,4.170649782715821,4.170649782715821,2200.0
1995-06-26,4.170649782715821,4.170649782715821,4.170649782715821,4.170649782715821,0.0
1995-06-27,4.170649782715821,4.170649782715821,4.170649782715821,4.170649782715821,0.0
1995-06-28,4.220363274116856,4.220363274116856,4.220363274116856,4.220363274116856,0.0
1995-06-29,4.154949982315954,4.154949982315954,4.154949982315954,4.154949982315954,1200.0
1995-06-30,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,4300.0
1995-07-04,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-07-05,4.089539074763685,4.089539074763685,4.089539074763685,4.089539074763685,1300.0
1995-07-06,4.089539388352889,4.089539388352889,4.02412769036169,4.02412769036169,8900.0
1995-07-07,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,1000.0
1995-07-10,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,300.0
1995-07-11,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,0.0
1995-07-12,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,100.0
1995-07-13,4.024127324673335,4.055524906912789,4.024127324673335,4.055524906912789,500.0
1995-07-14,4.024127324673335,4.055524906912789,4.024127324673335,4.055524906912789,1300.0
1995-07-17,3.990115429909701,3.990115429909701,3.990115429909701,3.990115429909701,200.0
1995-07-18,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,200.0
1995-07-19,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,0.0
1995-07-20,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,2000.0
1995-07-21,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-07-24,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-07-25,4.024129558599585,4.024129558599585,3.990115429909701,3.990115429909701,2400.0
1995-07-26,3.990115429909701,3.990115429909701,3.990115429909701,3.990115429909701,0.0
1995-07-27,4.055527158268877,4.055527158268877,3.990115429909701,3.990115429909701,1200.0
1995-07-28,4.055525275454366,4.055525275454366,4.02412769036169,4.02412769036169,700.0
1995-07-31,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,1900.0
1995-08-01,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-08-02,4.089539074763685,4.089539074763685,4.089539074763685,4.089539074763685,200.0
1995-08-03,4.055525696695151,4.18634910626596,4.055525696695151,4.18634910626596,64000.0
1995-08-04,4.18634910626596,4.18634910626596,4.18634910626596,4.18634910626596,1000.0
1995-08-07,4.18634910626596,4.18634910626596,4.18634910626596,4.18634910626596,0.0
1995-08-08,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,400.0
1995-08-09,4.18634910626596,4.18634910626596,4.18634910626596,4.18634910626596,38300.0
1995-08-10,4.089539074763685,4.120936657448769,4.089539074763685,4.089539074763685,700.0
1995-08-11,4.089539074763685,4.089539074763685,4.089539074763685,4.089539074763685,300.0
1995-08-14,4.089539016720317,4.120936598959772,4.055524906912789,4.055524906912789,1800.0
1995-08-15,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-08-16,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,500.0
1995-08-17,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,0.0
1995-08-18,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,0.0
1995-08-21,4.055525073431742,4.120936768164512,4.055525073431742,4.120936768164512,400.0
1995-08-22,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,0.0
1995-08-23,4.120936768164512,4.120936768164512,4.120936768164512,4.120936768164512,0.0
1995-08-24,4.089539074763685,4.089539074763685,4.089539074763685,4.089539074763685,600.0
1995-08-25,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,400.0
1995-08-28,3.990115429909701,3.990115429909701,3.990115429909701,3.990115429909701,500.0
1995-08-29,3.990113577463167,4.055525275454366,3.924701879471968,4.02412769036169,2300.0
1995-08-30,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,0.0
1995-08-31,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,0.0
1995-09-01,3.990115429909701,3.990115429909701,3.990115429909701,3.990115429909701,500.0
1995-09-05,3.958716305959694,3.958716305959694,3.958716305959694,3.9587163059596944,100.0
1995-09-06,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,1000.0
1995-09-07,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,0.0
1995-09-08,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,0.0
1995-09-11,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,1000.0
1995-09-12,4.055525275454366,4.055525275454366,4.02412769036169,4.02412769036169,3200.0
1995-09-13,4.024129558599585,4.055527158268877,3.990115429909701,3.990115429909701,2600.0
1995-09-14,3.95871783024041,3.990115429909701,3.95871783024041,3.990115429909701,800.0
1995-09-15,3.958716305959694,3.958716305959694,3.958716305959694,3.9587163059596944,700.0
1995-09-18,3.958716305959694,3.958716305959694,3.958716305959694,3.9587163059596944,0.0
1995-09-19,3.958716305959694,3.958716305959694,3.958716305959694,3.9587163059596944,0.0
1995-09-20,3.958716305959694,3.958716305959694,3.958716305959694,3.9587163059596944,0.0
1995-09-21,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,200.0
1995-09-22,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-09-25,3.9247007075596185,3.9247007075596185,3.9247007075596185,3.9247007075596185,0.0
1995-09-26,4.055524906912789,4.055524906912789,4.055524906912789,4.055524906912789,0.0
1995-09-27,4.02412769036169,4.02412769036169,4.02412769036169,4.02412769036169,200.0
1995-09-28,4.0744634706559895,4.0744634706559895,4.0744634706559895,4.0744634706559895,0.0
1995-09-29,4.040025383398112,4.040025383398112,4.040025383398112,4.040025383398112,2700.0
1995-10-02,4.040025383398112,4.040025383398112,4.040025383398112,4.040025383398112,100000.0
1995-10-03,4.106252907460815,4.172482793065021,4.106252907460815,4.172482793065021,2800.0
1995-10-04,4.172482267528297,4.206921834022353,4.172482267528297,4.206921834022353,1100.0
1995-10-05,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,900.0
1995-10-06,4.273154353653621,4.273154353653621,4.273154353653621,4.273154353653621,200.0
1995-10-10,4.273154353653621,4.273154353653621,4.273154353653621,4.273154353653621,0.0
1995-10-11,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,1000.0
1995-10-12,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-10-13,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,400.0
1995-10-16,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-10-17,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,0.0
1995-10-18,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,200.0
1995-10-19,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,0.0
1995-10-20,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,1100.0
1995-10-23,4.17248273140342,4.17248273140342,3.841333308276164,3.841333308276164,11100.0
1995-10-24,3.875774256632401,3.875774256632401,3.875774256632401,3.875774256632401,2000.0
1995-10-25,3.875774256632401,3.875774256632401,3.875774256632401,3.875774256632401,0.0
1995-10-26,3.875774256632401,3.907564582238047,3.875774256632401,3.875774256632401,700.0
1995-10-27,3.9075622515344817,3.9737921202045583,3.9075622515344817,3.9075622515344817,98900.0
1995-10-30,4.074459868650287,4.106250162168816,3.97379047951821,3.97379047951821,2300.0
1995-10-31,4.304943302255155,4.304943302255155,4.238713405297383,4.238713405297383,2900.0
1995-11-01,4.172483692154029,4.172483692154029,4.0744634706559895,4.0744634706559895,800.0
1995-11-02,4.0744634706559895,4.0744634706559895,4.0744634706559895,4.0744634706559895,0.0
1995-11-03,4.0744634706559895,4.0744634706559895,4.0744634706559895,4.0744634706559895,0.0
1995-11-06,4.0744634706559895,4.0744634706559895,4.0744634706559895,4.0744634706559895,0.0
1995-11-07,4.106252907460815,4.172482793065021,4.106252907460815,4.172482793065021,200.0
1995-11-08,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,0.0
1995-11-09,4.172482793065021,4.172482793065021,4.172482793065021,4.172482793065021,0.0
1995-11-10,4.140691745570177,4.140691745570177,4.10625218083266,4.10625218083266,400.0
1995-11-13,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,300.0
1995-11-14,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,200.0
1995-11-15,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,300.0
1995-11-16,4.140691745570177,4.140691745570177,4.10625218083266,4.10625218083266,1000.0
1995-11-17,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,0.0
1995-11-20,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,0.0
1995-11-21,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,400.0
1995-11-22,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,0.0
1995-11-23,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,500.0
1995-11-24,4.172482267528297,4.206921834022353,4.172482267528297,4.206921834022353,600.0
1995-11-27,4.206921834022353,4.206921834022353,4.206921834022353,4.206921834022353,0.0
1995-11-28,4.140692478292637,4.172482793065021,4.140692478292637,4.172482793065021,1000.0
1995-11-29,4.206921834022353,4.206921834022353,4.206921834022353,4.206921834022353,800.0
1995-11-30,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,300.0
1995-12-01,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,300.0
1995-12-04,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-12-05,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,50000.0
1995-12-06,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,400.0
1995-12-07,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-12-08,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-12-11,4.238713405297383,4.238713405297383,4.238713405297383,4.238713405297383,0.0
1995-12-12,4.206922363896845,4.238712678669228,4.172482793065021,4.172482793065021,3200.0
1995-12-13,4.106253792278568,4.106253792278568,4.0744634706559895,4.0744634706559895,2800.0
1995-12-14,4.106252907460815,4.172482793065021,4.106252907460815,4.172482793065021,900.0
1995-12-15,4.106252907460815,4.172482793065021,4.106252907460815,4.172482793065021,2800.0
1995-12-18,4.106253792278568,4.106253792278568,4.0744634706559895,4.0744634706559895,3900.0
1995-12-19,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,200.0
1995-12-20,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,0.0
1995-12-21,4.10625218083266,4.10625218083266,4.10625218083266,4.10625218083266,0.0
1995-12-22,4.140692652339171,4.140692652339171,4.140692652339171,4.140692652339171,500.0
1995-12-27,4.140692652339171,4.140692652339171,4.140692652339171,4.140692652339171,0.0
1995-12-28,4.206922363896845,4.206922363896845,4.172482793065021,4.172482793065021,11300.0
1995-12-29,4.290472105175974,4.290472105175974,4.290472105175974,4.290472105175974,1700.0
1996-01-02,4.290472105175974,4.290472105175974,4.290472105175974,4.290472105175974,0.0
1996-01-03,4.258293595075002,4.290472105175974,4.258293595075002,4.290472105175974,1000.0
1996-01-04,4.290470879129089,4.290470879129089,4.223432271642696,4.258292378223459,500.0
1996-01-05,4.258292378223459,4.258292378223459,4.258292378223459,4.258292378223459,200.0
1996-01-08,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,600.0
1996-01-09,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,100500.0
1996-01-10,4.156392163502318,4.156392163502318,4.089353580220022,4.089353580220022,600.0
1996-01-11,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,1600.0
1996-01-12,4.156392163502318,4.156392163502318,4.089353580220022,4.089353580220022,1000.0
1996-01-15,4.089353580220022,4.089353580220022,4.089353580220022,4.089353580220022,0.0
1996-01-16,4.089353580220022,4.089353580220022,4.089353580220022,4.089353580220022,200.0
1996-01-17,4.089353580220022,4.089353580220022,4.089353580220022,4.089353580220022,400.0
1996-01-18,4.124216101688736,4.223433232656959,4.124216101688736,4.223433232656959,2000.0
1996-01-19,4.124216779347504,4.191255413103351,4.124216779347504,4.191255413103351,800.0
1996-01-22,4.191252549159518,4.191252549159518,4.156392452739038,4.156392452739038,400.0
1996-01-23,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,0.0
1996-01-24,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,1800.0
1996-01-25,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,0.0
1996-01-26,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,0.0
1996-01-29,4.223433478532599,4.290472105175974,4.223433478532599,4.290472105175974,900.0
1996-01-30,4.223433478532599,4.290472105175974,4.223433478532599,4.290472105175974,900.0
1996-01-31,4.258292378223459,4.258292378223459,4.258292378223459,4.258292378223459,300.0
1996-02-01,4.223432271642696,4.258292378223459,4.223432271642696,4.258292378223459,1800.0
1996-02-02,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,100.0
1996-02-05,4.2234339266183065,4.2234339266183065,4.191255413103351,4.191255413103351,1500.0
1996-02-06,4.156394609916372,4.223433232656959,4.156394609916372,4.223433232656959,4000.0
1996-02-07,4.191254724429323,4.223433232656959,4.191254724429323,4.223433232656959,300.0
1996-02-08,4.156394851889225,4.290472105175974,4.156394851889225,4.290472105175974,8100.0
1996-02-09,4.290472105175974,4.290472105175974,4.290472105175974,4.290472105175974,1500.0
1996-02-12,4.290472105175974,4.290472105175974,4.290472105175974,4.290472105175974,500.0
1996-02-13,4.290472105175974,4.290472105175974,4.223433478532599,4.290472105175974,13400.0
1996-02-14,4.191253770737067,4.258292378223459,4.191253770737067,4.258292378223459,1400.0
1996-02-15,4.2234310406864415,4.2234310406864415,4.156392452739038,4.156392452739038,5500.0
1996-02-16,4.156394609916372,4.223433232656959,4.156394609916372,4.223433232656959,2300.0
1996-02-19,4.223433232656959,4.223433232656959,4.156394609916372,4.223433232656959,14500.0
1996-02-20,4.223433232656959,4.223433232656959,4.156394609916372,4.223433232656959,6200.0
1996-02-21,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,500.0
1996-02-22,4.156394609916372,4.223433232656959,4.156394609916372,4.223433232656959,400.0
1996-02-23,4.191254724429323,4.223433232656959,4.191254724429323,4.223433232656959,1100.0
1996-02-26,4.191255413103351,4.191255413103351,4.191255413103351,4.191255413103351,700.0
1996-02-27,4.191254724429323,4.223433232656959,4.191254724429323,4.223433232656959,4600.0
1996-02-28,4.191254724429323,4.223433232656959,4.191254724429323,4.223433232656959,1100.0
1996-02-29,4.223433232656959,4.223433232656959,4.191254724429323,4.223433232656959,1300.0
1996-03-01,4.223433232656959,4.223433232656959,4.191254724429323,4.223433232656959,1400.0
1996-03-04,4.223433232656959,4.223433232656959,4.191254724429323,4.223433232656959,8200.0
1996-03-05,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,1200.0
1996-03-06,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,0.0
1996-03-07,4.223433232656959,4.223433232656959,4.188573118144007,4.223433232656959,1600.0
1996-03-08,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,1100.0
1996-03-11,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,0.0
1996-03-12,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,0.0
1996-03-13,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,1100.0
1996-03-14,4.191255413103351,4.191255413103351,4.191255413103351,4.191255413103351,400.0
1996-03-15,4.191255413103351,4.191255413103351,4.191255413103351,4.191255413103351,0.0
1996-03-18,4.191255413103351,4.191255413103351,4.191255413103351,4.191255413103351,0.0
1996-03-19,4.188571225992099,4.188571225992099,4.156392732300828,4.188571225992099,4000.0
1996-03-20,4.188571225992099,4.188571225992099,4.188571225992099,4.188571225992099,2000.0
1996-03-21,4.188573118144007,4.223433232656959,4.188573118144007,4.223433232656959,1500.0
1996-03-22,4.2234310406864415,4.2234310406864415,4.156392452739038,4.156392452739038,1400.0
1996-03-25,4.156392732300828,4.223431324757293,4.156392732300828,4.188571225992099,1200.0
1996-03-26,4.156392452739038,4.156392452739038,4.156392452739038,4.156392452739038,6400.0
1996-03-27,4.223433232656959,4.223433232656959,4.223433232656959,4.223433232656959,1200.0
1996-03-28,4.239716220272506,4.239716220272506,4.207144807662826,4.239716220272506,8000.0
1996-03-29,4.239716220272506,4.239716220272506,4.239716220272506,4.239716220272506,3000.0
1996-04-01,4.207147785102347,4.275005007442707,4.207147785102347,4.275005007442707,800.0
1996-04-02,4.239719220763148,4.275005007442707,4.239719220763148,4.275005007442707,2300.0
1996-04-03,4.207147525512544,4.242433310014895,4.207147525512544,4.242433310014895,2800.0
1996-04-04,4.242433571781905,4.275005007442707,4.242433571781905,4.275005007442707,2300.0
1996-04-08,4.207145953393873,4.207145953393873,4.207145953393873,4.207145953393873,5100.0
1996-04-09,4.207145953393873,4.207145953393873,4.207145953393873,4.207145953393873,300.0
1996-04-10,4.171860027322031,4.171860027322031,4.171860027322031,4.171860027322031,3500.0
1996-04-11,4.174576163364967,4.174576163364967,4.174576163364967,4.174576163364967,0.0
1996-04-12,4.13928860705042,4.171860027322031,4.13928860705042,4.171860027322031,5900.0
1996-04-15,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,700.0
1996-04-16,4.234289706913301,4.261432433673377,4.234289706913301,4.261432433673377,1000.0
1996-04-17,4.261432433673377,4.261432433673377,4.261432433673377,4.261432433673377,0.0
1996-04-18,4.234288239834173,4.234288239834173,4.207145263623789,4.234288239834173,2500.0
1996-04-19,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,0.0
1996-04-22,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,0.0
1996-04-23,4.27500244529514,4.27500244529514,4.207145263623789,4.234288239834173,2100.0
1996-04-24,4.275002358714988,4.275002358714988,4.220716666248257,4.247859383054322,8000.0
1996-04-25,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,1500.0
1996-04-26,4.261432433673377,4.261432433673377,4.261432433673377,4.261432433673377,4000.0
1996-04-29,4.261432433673377,4.261432433673377,4.261432433673377,4.261432433673377,3500.0
1996-04-30,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,400.0
1996-05-01,4.207145953393873,4.207145953393873,4.207145953393873,4.207145953393873,1500.0
1996-05-02,4.207145953393873,4.207145953393873,4.207145953393873,4.207145953393873,0.0
1996-05-03,4.180004109702027,4.180004109702027,4.152861380513275,4.152861380513275,800.0
1996-05-06,4.193571472225637,4.193571472225637,4.193571472225637,4.193571472225637,1400.0
1996-05-07,4.207145953393873,4.207145953393873,4.166431741257727,4.207145953393873,1800.0
1996-05-08,4.180002972733344,4.207145953393873,4.180002972733344,4.207145953393873,2300.0
1996-05-09,4.180002972733344,4.207145953393873,4.180002972733344,4.207145953393873,900.0
1996-05-10,4.207146721298529,4.261432433673377,4.207146721298529,4.261432433673377,1600.0
1996-05-13,4.2207192813413705,4.275005007442707,4.2207192813413705,4.275005007442707,2000.0
1996-05-14,4.275005007442707,4.275005007442707,4.275005007442707,4.275005007442707,2000.0
1996-05-15,4.275005007442707,4.275005007442707,4.247862014964658,4.275005007442707,9400.0
1996-05-16,4.247862014964658,4.275005007442707,4.234290777580395,4.275005007442707,1400.0
1996-05-17,4.275005007442707,4.275005007442707,4.275005007442707,4.275005007442707,0.0
1996-05-21,4.234288239834173,4.234288239834173,4.234288239834173,4.234288239834173,1000.0
1996-05-22,4.220717096614022,4.220717096614022,4.220717096614022,4.220717096614022,1500.0
1996-05-23,4.220717096614022,4.220717096614022,4.220717096614022,4.220717096614022,0.0
1996-05-24,4.220716751728981,4.234288239834173,4.220716751728981,4.234288239834173,700.0
1996-05-27,4.261433511203683,4.275005007442707,4.247862014964658,4.275005007442707,10000.0
1996-05-28,4.234289706913301,4.275003926480763,4.234289706913301,4.261432433673377,30600.0
1996-05-29,4.275005007442707,4.275005007442707,4.275005007442707,4.275005007442707,200.0
1996-05-30,4.220717096614022,4.247859816187697,4.220717096614022,4.220717096614022,1500.0
1996-05-31,4.220716751728981,4.234288239834173,4.220716751728981,4.234288239834173,3800.0
1996-06-03,4.247859383054322,4.247859383054322,4.247859383054322,4.247859383054322,500.0
1996-06-04,4.247862014964658,4.275005007442707,4.247862014964658,4.275005007442707,400.0
1996-06-05,4.261433511203683,4.302147999920756,4.261433511203683,4.275005007442707,16600.0
1996-06-06,4.302145386484099,4.302145386484099,4.302145386484099,4.302145386484099,400.0
1996-06-07,4.28857567381313,4.28857567381313,4.28857567381313,4.28857567381313,500.0
1996-06-10,4.3157165297042495,4.3157165297042495,4.3157165297042495,4.3157165297042495,300.0
1996-06-11,4.3157165297042495,4.3157165297042495,4.3157165297042495,4.3157165297042495,0.0
1996-06-12,4.275002410494673,4.302145386484099,4.275002410494673,4.302145386484099,300.0
1996-06-13,4.220717096614022,4.220717096614022,4.220717096614022,4.220717096614022,700.0
1996-06-14,4.234288121066304,4.3157165297042495,4.234288121066304,4.3157165297042495,300.0
1996-06-17,4.3157165297042495,4.3157165297042495,4.3157165297042495,4.3157165297042495,0.0
1996-06-18,4.234288154078589,4.247859383054322,4.234288154078589,4.247859383054322,1100.0
1996-06-19,4.247859383054322,4.247859383054322,4.247859383054322,4.247859383054322,0.0
1996-06-20,4.28857567381313,4.28857567381313,4.28857567381313,4.28857567381313,400.0
1996-06-21,4.28857384654532,4.28857384654532,4.247859383054322,4.247859383054322,11400.0
1996-06-24,4.28857567381313,4.28857567381313,4.28857567381313,4.28857567381313,200.0
1996-06-25,4.3157165297042495,4.3157165297042495,4.3157165297042495,4.3157165297042495,200.0
1996-06-26,4.315718214348845,4.342861200393181,4.315718214348845,4.342861200393181,7800.0
1996-06-27,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,200.0
1996-06-28,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,0.0
1996-07-02,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,0.0
1996-07-03,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,0.0
1996-07-04,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,0.0
1996-07-05,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,0.0
1996-07-08,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,1500.0
1996-07-09,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-07-10,4.285175043141003,4.367582043921607,4.285175043141003,4.367582043921607,1900.0
1996-07-11,4.367582043921607,4.367582043921607,4.367582043921607,4.367582043921607,0.0
1996-07-12,4.298910914788307,4.298910914788307,4.298910914788307,4.298910914788307,500.0
1996-07-15,4.271441652153368,4.271441652153368,4.2302378782561,4.2302378782561,2000.0
1996-07-16,4.2302378782561,4.2302378782561,4.2302378782561,4.2302378782561,0.0
1996-07-17,4.326378528109043,4.326378528109043,4.24397126565673,4.257705853059693,1700.0
1996-07-18,4.257705853059693,4.257705853059693,4.257705853059693,4.257705853059693,200.0
1996-07-19,4.1890311815214485,4.2439692429844,4.1890311815214485,4.2439692429844,500.0
1996-07-22,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,200.0
1996-07-23,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,600.0
1996-07-24,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-07-25,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-07-26,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,100.0
1996-07-29,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-07-30,4.257703823841473,4.257703823841473,4.2165003432355945,4.2439692429844,3800.0
1996-07-31,4.2439692429844,4.2439692429844,4.2439692429844,4.2439692429844,0.0
1996-08-01,4.189034913152476,4.32638032014108,4.189034913152476,4.32638032014108,1400.0
1996-08-02,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-08-06,4.32638032014108,4.340114913233056,4.32638032014108,4.32638032014108,47300.0
1996-08-07,4.298911133957129,4.32638032014108,4.298911133957129,4.32638032014108,23000.0
1996-08-08,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-08-09,4.32638032014108,4.32638032014108,4.32638032014108,4.32638032014108,0.0
1996-08-12,4.395051576708368,4.436255080453814,4.395051576708368,4.436255080453814,900.0
1996-08-13,4.395050972424654,4.395050972424654,4.395050972424654,4.395050972424654,6700.0
1996-08-14,4.463726393205494,4.463726393205494,4.463726393205494,4.463726393205494,700.0
1996-08-15,4.463726393205494,4.463726393205494,4.463726393205494,4.463726393205494,0.0
1996-08-16,4.463723893356928,4.532396568639342,4.463723893356928,4.532396568639342,1100.0
1996-08-19,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,0.0
1996-08-20,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,0.0
1996-08-21,4.463723893356928,4.532396568639342,4.463723893356928,4.532396568639342,20100.0
1996-08-22,4.504927393740189,4.532396568639342,4.504927393740189,4.532396568639342,1100.0
1996-08-23,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,2500.0
1996-08-26,4.504926346784395,4.601068174622369,4.504926346784395,4.601068174622369,700.0
1996-08-27,4.601068174622369,4.601068174622369,4.601068174622369,4.601068174622369,300.0
1996-08-28,4.532395515299647,4.601068174622369,4.532395515299647,4.601068174622369,600.0
1996-08-29,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,1300.0
1996-08-30,4.532396568639342,4.573600069022604,4.532396568639342,4.532396568639342,59200.0
1996-09-03,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,0.0
1996-09-04,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,200.0
1996-09-05,4.463726972429259,4.504930501234655,4.436257778581897,4.504930501234655,1300.0
1996-09-06,4.504930501234655,4.504930501234655,4.504930501234655,4.504930501234655,0.0
1996-09-09,4.504930501234655,4.504930501234655,4.504930501234655,4.504930501234655,0.0
1996-09-10,4.463726393205494,4.491195583488389,4.463726393205494,4.463726393205494,2600.0
1996-09-11,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,100.0
1996-09-12,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,0.0
1996-09-13,4.532396568639342,4.559865743538495,4.532396568639342,4.532396568639342,2300.0
1996-09-16,4.559864543442935,4.559864543442935,4.559864543442935,4.559864543442935,300.0
1996-09-17,4.532396568639342,4.532396568639342,4.532396568639342,4.532396568639342,200.0
1996-09-18,4.518663296512136,4.518663296512136,4.518663296512136,4.518663296512136,300.0
1996-09-19,4.573597338720416,4.573597338720416,4.573597338720416,4.573597338720416,1300.0
1996-09-20,4.601068174622369,4.601068174622369,4.601068174622369,4.601068174622369,2000.0
1996-09-23,4.573597338720416,4.573597338720416,4.573597338720416,4.573597338720416,500.0
1996-09-24,4.573597338720416,4.573597338720416,4.573597338720416,4.573597338720416,0.0
1996-09-25,4.587332995096255,4.587332995096255,4.587332995096255,4.587332995096255,1900.0
1996-09-26,4.601071254172806,4.628540441073502,4.601071254172806,4.628540441073502,1000.0
1996-09-27,4.65354167224119,4.65354167224119,4.639650715032743,4.653541672241191,3600.0
1996-09-30,4.65354167224119,4.65354167224119,4.65354167224119,4.653541672241191,0.0
1996-10-01,4.625758499768289,4.625758499768289,4.625758499768289,4.625758499768289,600.0
1996-10-02,4.625758499768289,4.625758499768289,4.625758499768289,4.625758499768289,100.0
1996-10-03,4.625758499768289,4.625758499768289,4.625758499768289,4.625758499768289,0.0
1996-10-04,4.625758216040919,4.695214046701912,4.625758216040919,4.695214046701912,5100.0
1996-10-07,4.695214046701912,4.695214046701912,4.695214046701912,4.695214046701912,1000.0
1996-10-08,4.722999603423447,4.722999603423447,4.722999603423447,4.722999603423447,2500.0
1996-10-09,4.722996484947495,4.722996484947495,4.653540654286503,4.695214046701912,5800.0
1996-10-10,4.695214046701912,4.695214046701912,4.667431608456328,4.695214046701912,1400.0
1996-10-11,4.7229979448146455,4.750780391647716,4.667433051148503,4.750780391647716,3900.0
1996-10-15,4.750779690836693,4.778562133571438,4.695214805367203,4.778562133571438,1800.0
1996-10-16,4.722997248101948,4.778562133571438,4.709106291687585,4.778562133571438,2300.0
1996-10-17,4.792456104056523,4.792456104056523,4.792456104056523,4.792456104056522,7200.0
1996-10-18,4.834127524817789,4.8619099735047575,4.834127524817789,4.834127524817789,5100.0
1996-10-21,4.834128718592647,4.889693629688187,4.834128718592647,4.861911174140418,2900.0
1996-10-22,4.861911174140418,4.861911174140418,4.861911174140418,4.861911174140418,0.0
1996-10-23,4.861910139104331,4.917475038370841,4.861910139104331,4.903583548601137,9700.0
1996-10-24,4.903582693790049,4.917474181138135,4.903582693790049,4.917474181138135,2100.0
1996-10-25,4.986931548692334,5.028604963630837,4.986931548692334,5.028604963630837,3200.0
1996-10-28,5.042493276809164,5.042493276809164,4.97303744509029,5.0008198837590285,10000.0
1996-10-29,4.973038540812304,4.973038540812304,4.917474181138135,4.917474181138135,1000.0
1996-10-30,4.931363859975679,4.931363859975679,4.931363859975679,4.931363859975679,200.0
1996-10-31,5.0008198837590285,5.0008198837590285,5.0008198837590285,5.0008198837590285,50400.0
1996-11-01,5.0008198837590285,5.0008198837590285,5.0008198837590285,5.0008198837590285,500.0
1996-11-04,5.070279390427588,5.084170354877188,5.070279390427588,5.084170354877188,2400.0
1996-11-05,5.1258443048329,5.139735269273812,5.111952810485661,5.139735269273812,4000.0
1996-11-06,5.139736080219164,5.139736080219164,5.084171153875852,5.125845113586541,8600.0
1996-11-07,5.139735269273812,5.139735269273812,5.084170351697511,5.139735269273812,1800.0
1996-11-08,5.125845113586541,5.125845113586541,5.084171153875852,5.125845113586541,2600.0
1996-11-11,5.139735269273812,5.139735269273812,5.139735269273812,5.139735269273812,1300.0
1996-11-12,5.139735990034258,5.139735990034258,5.11195352735009,5.11195352735009,700.0
1996-11-13,5.056389220610606,5.125845113586541,5.056389220610606,5.125845113586541,4000.0
1996-11-14,5.139736080219164,5.139736080219164,5.125845113586541,5.125845113586541,4400.0
1996-11-15,5.13973740197956,5.2091933128171215,5.125846431774667,5.167519872295894,2500.0
1996-11-18,5.139735269273812,5.139735269273812,5.139735269273812,5.139735269273812,1000.0
1996-11-19,5.139735269273812,5.139735269273812,5.139735269273812,5.139735269273812,400.0
1996-11-20,5.153626233714723,5.153626233714723,5.139735269273812,5.139735269273812,2000.0
1996-11-21,5.153628372184454,5.167519872295894,5.13973740197956,5.167519872295894,1300.0
1996-11-22,5.139735269273812,5.139735269273812,5.139735269273812,5.139735269273812,13700.0
1996-11-25,5.139735269273812,5.139735269273812,5.1258443048329,5.139735269273812,89800.0
1996-11-26,5.167515204760369,5.27864445574215,5.139732759538409,5.27864445574215,3600.0
1996-11-27,5.27864445574215,5.27864445574215,5.264753498084202,5.27864445574215,5600.0
1996-11-28,5.278646656587042,5.445340867513154,5.236973236332086,5.417558410707753,4800.0
1996-11-29,5.556467015652033,5.6953786910433335,5.500902133533117,5.695378691043334,11000.0
1996-12-02,5.695380110540883,5.695380110540883,5.528685952543828,5.542577441488819,14600.0
1996-12-03,5.514799402185471,5.556472842523084,5.500907902135236,5.556472842523084,3600.0
1996-12-04,5.445340066665612,5.500904442198256,5.445340066665612,5.487013480791648,3100.0
1996-12-05,5.41755615194589,5.41755615194589,5.27864445574215,5.27864445574215,4400.0
1996-12-06,5.417557779036687,5.417557779036687,5.27864604111267,5.348101910074678,3000.0
1996-12-09,5.278646656587042,5.417558410707753,5.278646656587042,5.417558410707753,7800.0
1996-12-10,5.487014287768109,5.487014287768109,5.417558410707753,5.417558410707753,1300.0
1996-12-11,5.41755615194589,5.41755615194589,5.27864445574215,5.27864445574215,10600.0
1996-12-12,5.27864445574215,5.27864445574215,5.209188607640279,5.27864445574215,8100.0
1996-12-13,5.139732759538409,5.27864445574215,5.139732759538409,5.27864445574215,5900.0
1996-12-16,5.195297649982332,5.27864445574215,5.167515204760369,5.27864445574215,6500.0
1996-12-17,5.139732514436687,5.250861760118975,5.070276669647002,5.250861760118974,6900.0
1996-12-18,5.25086279476229,5.278645244133697,5.209189385658254,5.209189385658254,17200.0
1996-12-19,5.209188607640279,5.27864445574215,5.209188607640279,5.27864445574215,2800.0
1996-12-20,5.361991686483645,5.375883175148673,5.278644874117911,5.375883175148673,24100.0
1996-12-23,5.361992542611676,5.361992542611676,5.361992542611676,5.361992542611676,500.0
1996-12-24,5.361992542611676,5.361992542611676,5.361992542611676,5.361992542611676,0.0
1996-12-27,5.403666824471302,5.403666824471302,5.403666824471302,5.403666824471302,400.0
1996-12-30,5.361992542611676,5.361992542611676,5.361992542611676,5.361992542611676,500.0
1996-12-31,5.505242015291882,5.505242015291882,5.505242015291882,5.505242015291882,200.0
1997-01-02,5.505242015291882,5.505242015291882,5.505242015291882,5.505242015291882,0.0
1997-01-03,5.477152228444751,5.477152228444751,5.477152228444751,5.477152228444751,600.0
1997-01-06,5.406932291399328,5.406932291399328,5.406932291399328,5.406932291399327,500.0
1997-01-07,5.406931584227906,5.406931584227906,5.336711693523648,5.3647997569524,8700.0
1997-01-08,5.3647997569524,5.3647997569524,5.3647997569524,5.3647997569524,500.0
1997-01-09,5.336712354353902,5.336712354353902,5.336712354353902,5.336712354353902,1600.0
1997-01-10,5.336712354353902,5.378844186846475,5.336712354353902,5.336712354353902,14800.0
1997-01-13,5.336712354353902,5.336712354353902,5.336712354353902,5.336712354353902,1200.0
1997-01-14,5.336712354353902,5.336712354353902,5.336712354353902,5.336712354353902,4600.0
1997-01-15,5.266494324707384,5.266494324707384,5.266494324707384,5.266494324707384,3700.0
1997-01-16,5.266496035647132,5.3367159827890935,5.16818800250125,5.224364174509091,4700.0
1997-01-17,5.3367159827890935,5.3367159827890935,5.224364174509091,5.224364174509091,36800.0
1997-01-20,5.224360622461936,5.336712354353902,5.224360622461936,5.336712354353902,9800.0
1997-01-21,5.435020215745507,5.435020215745507,5.252448587978409,5.280536118607727,4100.0
1997-01-22,5.336710625313344,5.336710625313344,5.294578806471057,5.308622567506771,1500.0
1997-01-23,5.392888070161535,5.392888070161535,5.322668176204927,5.322668176204927,2200.0
1997-01-24,5.266490748664484,5.308622567506771,5.266490748664484,5.308622567506771,1300.0
1997-01-27,5.252452053957316,5.252452053957316,5.252452053957316,5.252452053957316,400.0
1997-01-28,5.308623875972441,5.322668176204927,5.308623875972441,5.322668176204927,3500.0
1997-01-29,5.280536118607727,5.280536118607727,5.280536118607727,5.280536118607727,600.0
1997-01-30,5.266494324707384,5.266494324707384,5.266494324707384,5.266494324707384,4500.0
1997-01-31,5.266496035647132,5.266496035647132,5.224364174509091,5.224364174509091,2300.0
1997-02-03,5.21031463305134,5.308622567506771,5.21031463305134,5.308622567506771,17400.0
1997-02-04,5.336712354353902,5.336712354353902,5.308624287447082,5.336712354353902,11600.0
1997-02-05,5.392888525715795,5.406932291399328,5.392888525715795,5.406932291399327,4200.0
1997-02-06,5.336712391511025,5.406932291399328,5.336712391511025,5.406932291399327,5200.0
1997-02-07,5.449067210094887,5.449067210094887,5.449067210094887,5.449067210094887,4900.0
1997-02-10,5.449067079208795,5.463111388243862,5.449067079208795,5.463111388243862,1200.0
1997-02-11,5.463109907608894,5.561417365532612,5.463109907608894,5.547373596039356,16400.0
1997-02-12,5.5895043521042735,5.715900395878976,5.5895043521042735,5.715900395878976,14800.0
1997-02-13,5.7861190862834455,5.7861190862834455,5.673767368592896,5.758031022926996,86500.0
1997-02-14,5.758031788981359,5.870383521619297,5.758031788981359,5.7861198560746745,63200.0
1997-02-17,5.898472804416751,5.968692718755046,5.870384731534347,5.898472804416752,14600.0
1997-02-18,5.898473821696168,6.319793380388751,5.898473821696168,6.319793380388752,8700.0
1997-02-19,6.2495710695320605,6.530450668162716,6.2495710695320605,6.404054634484792,32900.0
1997-02-20,6.432145358263911,6.432145358263911,6.207441800840712,6.291705500940528,34100.0
1997-02-21,6.291703306056828,6.291703306056828,6.207439635352704,6.263615237243671,12800.0
1997-02-24,6.291703306056828,6.291703306056828,6.179351566539544,6.263615237243671,11500.0
1997-02-25,6.109134522951932,6.249574397042781,6.109134522951932,6.249574397042781,8100.0
1997-02-26,6.249574397042781,6.249574397042781,6.179354459997357,6.179354459997357,5400.0
1997-02-27,6.249572376972865,6.249572376972865,6.109132548276845,6.123176316852274,6800.0
1997-02-28,6.095088053985821,6.095088053985821,5.8984721029274265,6.010823845359923,6000.0
1997-03-03,6.038914585906507,6.179354459997357,6.038914585906507,6.179354459997357,5500.0
1997-03-04,6.347880258401868,6.347880258401868,6.193396127969901,6.207440432046674,18700.0
1997-03-05,6.207440432046674,6.235528504464797,6.179352359628551,6.207440432046674,43300.0
1997-03-06,6.23552987104984,6.263617413888236,6.179353713901971,6.221485563895103,29900.0
1997-03-07,6.207439765244266,6.235527834645172,6.207439765244266,6.235527834645172,11200.0
1997-03-10,6.235529280325015,6.3057492022397765,6.221484974500769,6.3057492022397765,35600.0
1997-03-11,6.319794334088205,6.347882416053496,6.249574397042781,6.249574397042781,12000.0
1997-03-12,6.460233436875696,6.460233436875696,6.2495736508906194,6.291705500940528,3500.0
1997-03-13,6.291702225820892,6.291702225820892,6.249570397702533,6.277658461693192,6200.0
1997-03-14,6.460231183200432,6.460231183200432,6.263615237243669,6.263615237243671,1100.0
1997-03-17,6.235527704165863,6.263615237243669,6.207439635352704,6.263615237243671,4600.0
1997-03-18,6.23552987104984,6.23552987104984,6.221485563895103,6.221485563895103,2200.0
1997-03-19,6.207442541962647,6.22148631507749,6.179354459997357,6.179354459997357,8400.0
1997-03-20,6.151262765751318,6.179350831222115,6.109130935412772,6.151262765751318,2800.0
1997-03-21,6.13721925162219,6.13721925162219,6.109131185003846,6.109131185003846,1500.0
1997-03-24,6.13721887898738,6.165306943900294,6.13721887898738,6.165306943900294,500.0
1997-03-25,6.1653070663543605,6.179350831222115,6.151262765751318,6.151262765751318,1900.0
1997-03-26,6.151262643576198,6.165306943900294,6.151262643576198,6.165306943900294,400.0
1997-03-27,6.131247943829495,6.145440430589055,6.102862428901707,6.145440430589055,1900.0
1997-03-31,6.102859238701766,6.102859238701766,5.819005320622614,5.819005320622614,1500.0
1997-04-01,5.819005320622614,5.819005320622614,5.819005320622614,5.819005320622614,1100.0
1997-04-02,5.748041021153907,5.748041021153907,5.748041021153907,5.748041021153907,200.0
1997-04-03,5.719656064325985,5.733849084388387,5.719656064325985,5.719656064325986,12800.0
1997-04-04,5.6912730991298295,5.705466125510382,5.648695102805364,5.648695102805364,3300.0
1997-04-07,5.719657571372735,5.719657571372735,5.677079582783558,5.677079582783558,4300.0
1997-04-08,5.748043077568353,5.748043077568353,5.64869407658794,5.677079582783558,4300.0
1997-04-09,5.705465088979175,5.705465088979175,5.677079582783558,5.677079582783558,5000.0
1997-04-10,5.677079582783558,5.677079582783558,5.677079582783558,5.677079582783558,7100.0
1997-04-11,5.677080614157873,5.677080614157873,5.648695102805364,5.648695102805364,600.0
1997-04-14,5.620310145977443,5.620310145977443,5.620310145977443,5.620310145977443,300.0
1997-04-15,5.6486920557165,5.748041021153907,5.6486920557165,5.748041021153907,3600.0
1997-04-16,5.748043177907427,5.861584663263403,5.748043177907427,5.861584663263403,200.0
1997-04-17,5.918355603280297,5.960933592084917,5.88997009694105,5.88997009694105,1000.0
1997-04-18,5.889968800142403,5.889968800142403,5.819005320622614,5.819005320622614,1200.0
1997-04-21,5.819005320622614,5.819005320622614,5.819005320622614,5.819005320622614,500.0
1997-04-22,5.833197799963219,5.833197799963219,5.819005320622614,5.819005320622614,2700.0
1997-04-23,5.790616072147154,5.790616072147154,5.790616072147154,5.790616072147154,4600.0
1997-04-24,5.790620699206057,5.847391707999715,5.776428217711875,5.847391707999715,5300.0
1997-04-25,5.819004491659575,5.819004491659575,5.762233499567866,5.762233499567866,1700.0
1997-04-28,5.819006349186716,5.819006349186716,5.77642836223046,5.77642836223046,1000.0
1997-04-29,5.819005320622614,5.847390820712207,5.819005320622614,5.819005320622614,900.0
1997-04-30,5.819006921475268,5.960933919560031,5.819006921475268,5.960933919560031,1900.0
1997-05-01,5.960933592084917,5.960933592084917,5.88997009694105,5.88997009694105,2000.0
1997-05-02,5.960933919560031,5.960933919560031,5.960933919560031,5.960933919560031,24500.0
1997-05-05,5.989319748751227,6.031897742179012,5.960934239329848,6.031897742179012,1000.0
1997-05-06,6.031895701705764,6.102859180549361,6.031895701705764,6.102859180549361,400.0
1997-05-07,6.074475818099414,6.074475818099414,5.989319830087404,5.989319830087405,1500.0
1997-05-08,5.960934239329848,6.031897742179012,5.960934239329848,6.031897742179012,19600.0
1997-05-09,6.102859180549361,6.102859180549361,6.102859180549361,6.102859180549361,600.0
1997-05-12,6.173822526318616,6.216400504425348,6.102859049004608,6.173822526318616,2700.0
1997-05-13,6.173822659392958,6.173822659392958,6.102859180549361,6.102859180549361,1100.0
1997-05-14,6.173822396268691,6.244785872087871,6.173822396268691,6.244785872087871,1500.0
1997-05-15,6.244785556202753,6.4292904757179885,6.244785556202753,6.4292904757179885,8800.0
1997-05-16,6.443485331353832,6.542833787662142,6.443485331353832,6.471870295208502,8900.0
1997-05-20,6.50025551783235,6.59960451122932,6.50025551783235,6.585412029919091,14700.0
1997-05-21,6.59960451122932,6.59960451122932,6.585412029919091,6.585412029919091,1600.0
1997-05-22,6.642183933432015,6.883459957758888,6.642183933432015,6.812496453039723,14000.0
1997-05-23,6.812496453039723,6.840881963209104,6.755725432700963,6.812496453039723,2800.0
1997-05-26,6.883458878489006,7.181505335014824,6.883458878489006,7.096349359267016,13600.0
1997-05-27,7.025388065837704,7.153122610870945,6.9260390354128125,7.153122610870945,3800.0
1997-05-28,7.238277958204432,7.309241467598594,7.238277958204432,7.238277958204432,4300.0
1997-05-29,7.30923976201102,7.80598421185643,7.295047280007402,7.593093733351253,114600.0
1997-05-30,7.522129371690433,7.522129371690433,7.323431398139015,7.3234313981390144,6400.0
1997-06-02,7.309241694240008,7.451168717429135,7.309241694240008,7.351819692915021,17300.0
1997-06-03,7.380207510841301,7.380207510841301,7.351821989056306,7.380207510841301,8200.0
1997-06-04,7.380202402413254,7.380202402413254,7.323431398139015,7.3234313981390144,30800.0
1997-06-05,7.351816074283946,7.351816074283946,7.252467098670305,7.252467098670305,5100.0
1997-06-06,7.323436467271311,7.380207510841301,7.323436467271311,7.380207510841301,2600.0
1997-06-09,7.436974154485267,7.45116663627669,7.394395626294047,7.42278113128537,6200.0
1997-06-10,7.493746384453531,7.593095404570757,7.493746384453531,7.493746384453531,10800.0
1997-06-11,7.493749056572486,7.493749056572486,7.309243977083212,7.380207510841301,6500.0
1997-06-12,7.38020212925153,7.522129093275597,7.38020212925153,7.451165611263564,8700.0
1997-06-13,7.493738436382594,7.720821747429357,7.493738436382594,7.720821747429357,10800.0
1997-06-16,7.87695246670872,8.231770145389293,7.87695246670872,8.189192132229387,22900.0
1997-06-17,8.089838986577979,8.189187994694855,8.089838986577979,8.118224494812592,11400.0
1997-06-18,8.231770922566124,8.231770922566124,7.919531227566327,7.919531227566327,17900.0
1997-06-19,7.862755968808488,7.862755968808488,7.408589463285188,7.70663594491157,17200.0
1997-06-20,7.664050784315658,7.720821747429357,7.593087351127551,7.720821747429357,4800.0
1997-06-23,7.735025179631748,7.735025179631748,7.380207510841301,7.380207510841301,62800.0
1997-06-24,7.635675020765121,7.805987585456832,7.479555485619471,7.805987585456831,19400.0
1997-06-25,8.004679546753362,8.089835493277167,7.933716077514088,7.947908554798621,31800.0
1997-06-26,8.203379103084227,8.203379103084227,8.01887414259817,8.089837630585764,44900.0
1997-06-27,8.184272691517517,8.184272691517517,8.127039797791104,8.15565624465431,34500.0
1997-06-30,8.15565435413504,8.15565435413504,8.084113526467188,8.084113526467188,8300.0
1997-07-02,8.15565624465431,8.184272691517517,8.127039797791104,8.15565624465431,19000.0
1997-07-03,8.18427544714933,8.298740727329099,8.127042534152691,8.298740727329099,43300.0
1997-07-04,8.298740727329099,8.298740727329099,8.24150781433246,8.298740727329099,10500.0
1997-07-07,8.298737606171338,8.298737606171338,8.241504714700008,8.270121160435673,13000.0
1997-07-08,8.241505704197376,8.241505704197376,8.18427335166788,8.198581303346911,8600.0
1997-07-09,8.169963873267497,8.270121160435673,8.155655923306314,8.270121160435673,14700.0
1997-07-10,8.298740727329099,8.327357183827418,8.27012427083078,8.298740727329099,8500.0
1997-07-11,8.255814968901356,8.29873937374078,8.255814968901356,8.284431420732112,11500.0
1997-07-14,8.270119535305554,8.270119535305554,8.227195148043618,8.227195148043618,8500.0
1997-07-15,8.241504714700008,8.270121160435673,8.198580319003161,8.270121160435673,9600.0
1997-07-16,8.241501458698599,8.27011789312866,8.127036266791439,8.184269135651563,11900.0
1997-07-17,8.15565435413504,8.241503129011184,8.05549708623741,8.084113526467188,27600.0
1997-07-18,8.012570322760345,8.084111129213563,7.86948870985391,7.86948870985391,5200.0
1997-07-21,7.998262379794917,7.998262379794917,7.797947903400693,7.86948870985391,9200.0
1997-07-22,7.869493259010173,7.941034106819357,7.869493259010173,7.898109707296517,5200.0
1997-07-23,7.912413084563233,7.912413084563233,7.826564335144587,7.86948870985391,5700.0
1997-07-24,7.941035034045853,7.969651485673565,7.840877726255564,7.840877726255563,6900.0
1997-07-25,7.912415301440268,7.926723794227645,7.726409261709889,7.755025701471455,3700.0
1997-07-28,7.941035719688572,7.941035719688572,7.941035719688572,7.941035719688572,500.0
1997-07-29,7.883802811491557,7.941035719688572,7.883802811491557,7.941035719688572,800.0
1997-07-30,8.01257583115559,8.0411922825724,8.01257583115559,8.0411922825724,5500.0
1997-07-31,8.055498636138138,8.270121160435673,8.055498636138138,8.270121160435673,4200.0
1997-08-01,8.255814714937046,8.255814714937046,8.198581813036126,8.255814714937046,2900.0
1997-08-05,8.155656941868276,8.155656941868276,8.084116091501011,8.127040492558695,1000.0
1997-08-06,8.127036266791439,8.184269135651563,8.055495453622832,8.184269135651563,3700.0
1997-08-07,8.084113526467188,8.084113526467188,8.084113526467188,8.084113526467188,300.0
1997-08-08,7.941029516307128,7.941029516307128,7.86948870985391,7.86948870985391,2300.0
1997-08-11,7.8694916210326,7.926724505692678,7.8694916210326,7.926724505692678,500.0
1997-08-12,8.012572698799337,8.084113526467188,8.012572698799337,8.084113526467188,1000.0
1997-08-13,8.08411546792679,8.08411546792679,7.9839581759756495,8.01257462307788,5700.0
1997-08-14,8.01257462307788,8.01257462307788,8.01257462307788,8.01257462307788,1400.0
1997-08-15,8.01257340634008,8.01257340634008,7.955340520826639,7.98395696358336,500.0
1997-08-18,7.86948870985391,7.912413084563233,7.86948870985391,7.86948870985391,2600.0
1997-08-19,7.797950927245927,7.912416152795145,7.797950927245927,7.912416152795145,800.0
1997-08-20,7.912417658533012,7.912417658533012,7.898109707296516,7.898109707296517,6500.0
1997-08-21,8.01257462307788,8.01257462307788,8.01257462307788,8.01257462307788,3500.0
1997-08-22,8.041187509314344,8.184269135651563,8.026879019192767,8.184269135651563,4600.0
1997-08-25,8.227194411673862,8.656439337500323,8.227194411673862,8.613514954080307,4700.0
1997-08-26,8.756598408093549,9.014145307722984,8.756598408093549,8.971220915420288,22500.0
1997-08-27,8.985532129416182,8.985532129416182,8.842450405871933,8.985532129416182,5700.0
1997-08-28,8.942607420765327,8.942607420765327,8.756601295576095,8.828142154942217,11000.0
1997-08-29,8.813826752847145,9.157222827192053,8.813826752847145,9.157222827192053,5600.0
1997-09-02,9.157227718747311,9.157227718747311,8.799523510983745,8.87106435253646,1300.0
1997-09-03,8.871062476406387,8.871062476406387,8.727980823561122,8.727980823561122,19700.0
1997-09-04,8.84244793766728,8.871064383551074,8.799523541748243,8.799523541748243,4100.0
1997-09-05,8.799521380857144,8.799521380857144,8.699364117766056,8.699364117766056,1400.0
1997-09-08,8.727980823561122,8.727980823561122,8.727980823561122,8.727980823561122,2300.0
1997-09-09,8.799523541748243,8.799523541748243,8.799523541748243,8.799523541748243,300.0
1997-09-10,8.727980556622533,8.727980556622533,8.699364117766056,8.699364117766056,2900.0
1997-09-11,8.670751081716187,8.685059579666335,8.670751081716187,8.685059579666335,1000.0
1997-09-12,8.685056452556283,8.685056452556283,8.656440012772908,8.656440012772908,1000.0
1997-09-15,8.656442913608746,8.656442913608746,8.584902063083053,8.584902063083053,1100.0
1997-09-16,8.584902063083053,8.584902063083053,8.52766916433715,8.584902063083053,2600.0
1997-09-17,8.51336174087897,8.51336174087897,8.384587983615942,8.384587983615942,1800.0
1997-09-18,8.484745186407098,8.484745186407098,8.32735552572526,8.32735552572526,4100.0
1997-09-19,8.441816618694528,8.513357437497024,8.413200182010902,8.513357437497024,3100.0
1997-09-22,8.556287318679969,8.556287318679969,8.484746453898676,8.484746453898676,1600.0
1997-09-23,8.470437292810523,8.484745245403486,8.456128794404156,8.456128794404156,1200.0
1997-09-24,8.298740727329099,8.298740727329099,8.24150781433246,8.298740727329099,9000.0
1997-09-25,8.341663579799402,8.384587983615942,8.341663579799402,8.384587983615942,1000.0
1997-09-26,8.370279630718407,8.370279630718407,8.370279630718407,8.370279630718407,8400.0
1997-09-29,8.436617439701129,8.62409771722221,8.436617439701129,8.595254470648388,21700.0
1997-09-30,8.523151866795848,8.537573774014666,8.508730509716539,8.537573774014666,2600.0
1997-10-01,8.508728180350811,8.537571436752753,8.508728180350811,8.508728180350811,4400.0
1997-10-02,8.508730509716539,8.537573774014666,8.508730509716539,8.537573774014666,6400.0
1997-10-03,8.59525585937878,8.652942361846796,8.59525585937878,8.62409911061279,2600.0
1997-10-06,8.652941718102944,8.79715741340466,8.652941718102944,8.79715741340466,2200.0
1997-10-07,8.797154986510929,8.9413706420275,8.797154986510929,8.869262814269216,4600.0
1997-10-08,8.79715606684028,8.79715606684028,8.638519046346357,8.638519046346357,800.0
1997-10-09,8.638519046346357,8.638519046346357,8.638519046346357,8.638519046346357,0.0
1997-10-10,8.62409911061279,8.62409911061279,8.62409911061279,8.62409911061279,1500.0
1997-10-14,8.508728344781751,8.508728344781751,8.364512610124434,8.364512610124434,1100.0
1997-10-15,8.148184963137329,8.148184963137329,8.148184963137329,8.148184963137329,200.0
1997-10-16,8.234716045130277,8.234716045130277,8.191451446234202,8.191451446234202,3200.0
1997-10-17,8.076076302354641,8.076076302354641,7.931860654098308,7.931860654098308,3900.0
1997-10-20,7.931860654098308,7.931860654098308,7.931860654098308,7.931860654098308,0.0
1997-10-21,8.076080945973683,8.104924202237173,8.076080945973683,8.104924202237173,1300.0
1997-10-22,7.210783892983613,7.686695519892701,7.210783892983613,7.686695519892701,90900.0
1997-10-23,7.571323232554804,7.672274319016701,7.499215392244758,7.513636740251102,114800.0
1997-10-24,7.513640492833066,7.542483753390277,7.513640492833066,7.528062398181389,6200.0
1997-10-27,7.513639352021758,7.513639352021758,7.210786537502399,7.282894402877422,187900.0
1997-10-28,7.225204033387117,7.383841582608018,6.778135726782612,7.383841582608018,19400.0
1997-10-29,7.383841980880276,7.484793053986155,7.354998738544441,7.484793053986155,27500.0
1997-10-30,7.427108608004582,7.427108608004582,7.355000757441431,7.355000757441431,2700.0
1997-10-31,7.427110926803253,7.470375540620826,7.427110926803253,7.427110926803253,4800.0
1997-11-03,7.427105594941814,7.657850403078575,7.427105594941814,7.657850403078574,166600.0
1997-11-04,7.657852274292937,7.686695519892701,7.629009578832324,7.686695519892701,93200.0
1997-11-05,7.643429945929885,7.715537775608469,7.643429945929885,7.715537775608468,120400.0
1997-11-06,7.715539226374129,7.715539226374129,7.672274630459681,7.672274630459681,29000.0
1997-11-07,7.4992138624446945,7.643429513645554,7.4992138624446945,7.643429513645553,23500.0
1997-11-10,7.614588135814293,7.672274630459681,7.614588135814293,7.672274630459681,41700.0
1997-11-11,7.729960113222773,7.729960113222773,7.686695519892701,7.686695519892701,5000.0
1997-11-12,7.571321237562043,7.657850403078575,7.571321237562043,7.657850403078574,10300.0
1997-11-13,7.715539226374129,7.715539226374129,7.643431383136987,7.672274630459681,5800.0
1997-11-14,7.672272753913536,7.672272753913536,7.643429513645554,7.643429513645553,4200.0
1997-11-17,7.643429464269136,7.758801874456711,7.643429464269136,7.75880187445671,17900.0
1997-11-18,7.744379604730271,7.744379604730271,7.729957711342035,7.729957711342035,571200.0
1997-11-19,7.729957711342035,7.729957711342035,7.729957711342035,7.729957711342035,0.0
1997-11-20,7.758806119656343,7.78764937551947,7.729962863793216,7.787649375519471,210000.0
1997-11-21,7.787646953792326,7.859754795957069,7.787646953792326,7.816490200686058,11300.0
1997-11-24,7.787645005841975,7.931860654098308,7.787645005841975,7.931860654098308,2400.0
1997-11-25,7.888598042850802,7.888598042850802,7.816490200686058,7.816490200686058,3700.0
1997-11-26,7.816488847186302,7.830910193066387,7.715537775608469,7.715537775608468,9300.0
1997-11-27,7.758801874456711,7.758801874456711,7.758801874456711,7.75880187445671,200.0
1997-11-28,7.715539226374129,7.715539226374129,7.672274630459681,7.672274630459681,27800.0
1997-12-01,7.78764937551947,7.78764937551947,7.78764937551947,7.787649375519471,7000.0
1997-12-02,7.802065915990721,7.859752392135393,7.802065915990721,7.859752392135393,10700.0
1997-12-03,7.845331485200124,7.931860654098308,7.845331485200124,7.931860654098308,18200.0
1997-12-04,7.989549934027111,8.003971283852232,7.94628478427328,7.98954993402711,1800.0
1997-12-05,7.81648824552105,7.931860654098308,7.81648824552105,7.931860654098308,6700.0
1997-12-08,7.989547528003171,8.076076701174413,7.989547528003171,8.076076701174413,5900.0
1997-12-09,8.07607755448445,8.220293225100244,8.07607755448445,8.220293225100244,23100.0
1997-12-10,8.2347182288771,8.364512610124434,8.2347182288771,8.364512610124434,7800.0
1997-12-11,8.364508186241254,8.60967491552097,8.364508186241254,8.58083167381646,115800.0
1997-12-12,8.566417038312792,8.580838395392103,8.465465888339102,8.537573774014666,24500.0
1997-12-15,8.50872681908749,8.50872681908749,8.422197613864343,8.436618964688444,5200.0
1997-12-16,8.436617129485596,8.436617129485596,8.364509290772043,8.378930638459094,26200.0
1997-12-17,8.436620477453094,8.436620477453094,8.364512610124434,8.364512610124434,17300.0
1997-12-18,8.364508457733894,8.364508457733894,8.076077131605137,8.148184963137329,27900.0
1997-12-19,8.104924202237173,8.133767458500666,8.104924202237173,8.104924202237173,266000.0
1997-12-22,8.104924202237173,8.104924202237173,8.104924202237173,8.104924202237173,0.0
1997-12-23,7.93186250564995,8.003970346610403,7.93186250564995,8.003970346610403,215500.0
1997-12-24,8.003970346610403,8.003970346610403,8.003970346610403,8.003970346610403,0.0
1997-12-29,8.076079536197534,8.11934413797074,8.076079536197534,8.11934413797074,2100.0
1997-12-30,8.186226126929691,8.186226126929691,8.186226126929691,8.186226126929691,200.0
1997-12-31,8.186226126929691,8.186226126929691,8.186226126929691,8.186226126929691,1800.0
1998-01-02,8.142603913936744,8.142603913936744,8.142603913936744,8.142603913936744,100.0
1998-01-05,8.215308428797847,8.36071211780312,8.215308428797847,8.36071211780312,6300.0
1998-01-06,8.302550420332588,8.36071211780312,8.302550420332588,8.36071211780312,11300.0
1998-01-07,8.171684753134977,8.18622489539866,8.142603913936744,8.142603913936744,22900.0
1998-01-08,8.142607081951303,8.171687932463918,8.142607081951303,8.171687932463918,32400.0
1998-01-09,8.171690212181367,8.171690212181367,7.851801876643138,7.851801876643138,19000.0
1998-01-12,7.560998408800354,7.560998408800354,7.270190777692647,7.560998408800354,21800.0
1998-01-13,7.706393344270737,7.779095168273292,7.59007053680083,7.779095168273291,3100.0
1998-01-14,7.851800971379754,7.895421976953184,7.837260821079005,7.837260821079005,800.0
1998-01-15,7.706400036774627,7.706400036774627,7.560996262495861,7.604617283845215,12200.0
1998-01-16,7.706396739115695,7.706396739115695,7.61915473374888,7.677315885769709,4700.0
1998-01-19,7.706393344270737,7.779095168273292,7.706393344270737,7.779095168273291,1400.0
1998-01-20,7.7500162725555715,7.764556973807518,7.7500162725555715,7.764556973807517,24000.0
1998-01-21,7.764557310839649,7.764557310839649,7.6336937672469904,7.706395612649343,11500.0
1998-01-22,7.677317895196372,7.677317895196372,7.488293130979685,7.488293130979686,13900.0
1998-01-23,7.851801876643138,8.142609353555848,7.706398138186785,7.851801876643138,25500.0
1998-01-26,8.113528726152358,8.186230597452418,8.113528726152358,8.157149737998143,8800.0
1998-01-27,8.142603913936744,8.142603913936744,8.142603913936744,8.142603913936744,1300.0
1998-01-28,8.215308930897296,8.215308930897296,8.171687932463918,8.171687932463918,1700.0
1998-01-29,8.17168694577675,8.17168694577675,7.997202418440215,7.997202418440214,6100.0
1998-01-30,7.997202208860761,8.05536390133906,7.997202208860761,8.040823200883983,4000.0
1998-02-02,8.142603913936744,8.142603913936744,8.142603913936744,8.142603913936744,3000.0
1998-02-03,8.142603913936744,8.142603913936744,8.142603913936744,8.142603913936744,10500.0
1998-02-04,8.084444404772972,8.084444404772972,7.997202418440215,7.997202418440214,10800.0
1998-02-05,7.997202418440215,7.997202418440215,7.997202418440215,7.997202418440214,0.0
1998-02-06,8.142608218008741,8.142608218008741,7.968123645260034,7.968123645260034,3000.0
1998-02-09,7.968123645260034,7.968123645260034,7.968123645260034,7.968123645260034,0.0
1998-02-10,8.14260646591878,8.14260646591878,8.069904622473079,8.11352561760629,4200.0
1998-02-11,8.113525971045236,8.14260682062454,8.084445121465935,8.128066673170423,5000.0
1998-02-12,8.09898999135446,8.09898999135446,7.880884339278511,8.069909126810062,8200.0
1998-02-13,7.924502640740649,8.069906358919377,7.924502640740649,7.968123645260034,2300.0
1998-02-16,7.997202418440215,7.997202418440215,7.997202418440215,7.997202418440214,200.0
1998-02-17,8.142606098775492,8.17168694577675,7.997202418440215,7.997202418440214,8400.0
1998-02-18,8.069906358919377,8.069906358919377,7.968123645260034,7.968123645260034,7400.0
1998-02-19,7.968123645260034,7.968123645260034,7.968123645260034,7.968123645260034,0.0
1998-02-20,7.968123645260034,7.968123645260034,7.968123645260034,7.968123645260034,0.0
1998-02-23,7.968123645260034,7.968123645260034,7.968123645260034,7.968123645260034,0.0
1998-02-24,8.128064994454368,8.186226126929691,8.128064994454368,8.186226126929691,6000.0
1998-02-25,8.18622738999788,8.244389086118035,8.18622738999788,8.215308238057958,23400.0
1998-02-26,8.215308238057958,8.215308238057958,8.215308238057958,8.215308238057958,0.0
1998-02-27,8.258929424565219,8.36071211780312,8.258929424565219,8.36071211780312,2700.0
1998-03-02,8.433411038503278,8.491572715809577,8.433411038503278,8.46249187715643,5500.0
1998-03-03,8.564279616764024,8.564279616764024,8.433416042511743,8.506117904947189,29400.0
1998-03-04,8.506117254990217,8.578819111870475,8.506117254990217,8.53519810867655,11100.0
1998-03-05,8.520655613462207,8.520655613462207,8.404332777838999,8.418873478961295,51100.0
1998-03-06,8.447961084777829,8.447961084777829,8.404340052992787,8.404340052992787,6600.0
1998-03-09,8.418879146782597,8.477040326414395,8.418879146782597,8.433419303022694,22100.0
1998-03-10,8.462499453607833,8.506120473305899,8.462499453607833,8.477039608616735,1700.0
1998-03-11,8.506114715001845,8.564276405007003,8.506114715001845,8.564276405007003,15100.0
1998-03-12,8.593358562595828,8.593358562595828,8.549737562949012,8.578818414270591,15300.0
1998-03-13,8.578818888540034,8.767843600573638,8.578818888540034,8.753303451444566,46000.0
1998-03-16,8.753298295110044,8.840540247834834,8.72421745931151,8.840540247834834,17100.0
1998-03-17,8.898709727897442,8.985951757175624,8.898709727897442,8.985951757175624,19800.0
1998-03-18,9.087729652841492,9.087729652841492,9.01502781561876,9.073189507265344,32900.0
1998-03-19,9.087733831557443,9.087733831557443,9.015031960904984,9.015031960904984,13500.0
1998-03-20,9.015031960904984,9.058652972362207,9.015031960904984,9.015031960904984,2300.0
1998-03-23,9.01503212278712,9.01503212278712,8.898709238588635,8.898709238588635,22300.0
1998-03-24,8.724223799442163,8.869627529432865,8.724223799442163,8.796925664437515,5200.0
1998-03-25,8.942331386727602,8.942331386727602,8.78238746997174,8.78238746997174,17000.0
1998-03-26,8.826003960767968,8.826003960767968,8.826003960767968,8.826003960767968,5100.0
1998-03-27,8.869626173760915,8.869626173760915,8.869626173760915,8.869626173760915,1100.0
1998-03-30,8.937020976145241,9.083529516737787,8.937020976145241,9.083529516737787,78400.0
1998-03-31,9.098178684535092,9.37654509046245,9.098178684535092,9.37654509046245,8100.0
1998-04-01,9.40584525785254,9.654910378646594,9.40584525785254,9.537703131476318,12700.0
1998-04-02,9.567003170716848,9.654908025786948,9.537700807179563,9.654908025786948,13700.0
1998-04-03,9.66956206668631,9.96257909901014,9.66956206668631,9.96257909901014,11000.0
1998-04-06,9.962579548607238,10.079786813934676,9.8453722832798,10.050484438717156,7000.0
1998-04-07,10.109085349099855,10.167688965982173,10.094434724322031,10.094434724322031,16600.0
1998-04-08,10.050481732217534,10.094434724322031,10.050481732217534,10.094434724322031,6100.0
1998-04-09,10.109083709651234,10.153036694627618,10.07978246484754,10.153036694627618,34800.0
1998-04-13,10.167694265884236,10.621870577361944,10.167694265884236,10.621870577361944,4900.0
1998-04-14,10.870931140740998,11.105345654102996,10.841629885456369,11.105345654102996,9100.0
1998-04-15,11.13464522362505,11.13464522362505,10.870929494904445,10.958835482992027,31700.0
1998-04-16,10.929536982479837,11.002791253297758,10.929536982479837,10.944187613089127,135000.0
1998-04-17,11.13464640400992,11.13464640400992,10.958836644739293,10.988137898694005,22400.0
1998-04-20,11.076043987250817,11.076043987250817,10.98813909802091,11.04674273009795,55900.0
1998-04-21,11.04674273009795,11.134647619327858,11.017440355173775,11.04674273009795,832700.0
1998-04-22,11.09069717549239,11.09069717549239,10.43140867745138,10.548615968656186,3200.0
1998-04-23,10.548609508790916,10.577910754762534,10.548609508790916,10.577910754762534,83600.0
1998-04-24,10.475359987721005,10.475359987721005,10.109088659479008,10.182342925127406,116600.0
1998-04-27,10.109087615172053,10.109087615172053,9.742816324767269,9.96257909901014,46100.0
1998-04-28,10.109088929016918,10.109088929016918,9.991881653745835,10.035834661415349,6700.0
1998-04-29,10.109088111983011,10.109088111983011,10.079786854419131,10.079786854419131,16500.0
1998-04-30,10.10908721624155,10.13838847120912,10.050483588535178,10.06513421601896,6900.0
1998-05-01,10.138393086166468,10.255600394931523,10.109091817861072,10.255600394931523,42700.0
1998-05-04,10.284901663236916,10.284901663236916,10.255600394931523,10.255600394931523,188500.0
1998-05-05,10.284900934934416,10.314203318936563,10.255599668703924,10.314203318936563,61200.0
1998-05-06,10.255596784147205,10.284898042136229,10.255596784147205,10.284898042136232,78700.0
1998-05-07,10.065135311415624,10.109088316421651,10.065135311415624,10.109088316421651,700.0
1998-05-08,10.123740001122364,10.123740001122364,10.123740001122364,10.123740001122364,200.0
1998-05-11,10.123738700103972,10.123738700103972,10.050484438717156,10.050484438717156,5000.0
1998-05-12,9.962583452355052,9.962583452355052,9.87467852780039,9.87467852780039,1800.0
1998-05-13,9.860022074602409,9.860022074602409,9.860022074602409,9.860022074602409,16200.0
1998-05-14,9.816072405675378,9.816072405675378,9.654913231524551,9.742818133991232,82400.0
1998-05-15,9.742818133991232,9.742818133991232,9.742818133991232,9.742818133991232,8600.0
1998-05-19,9.757469561053702,9.93328049810598,9.742818929075572,9.93328049810598,7600.0
1998-05-20,9.93328132245576,9.93328132245576,9.889328305102197,9.889328305102197,500.0
1998-05-21,9.903974970671518,9.903974970671518,9.845371343601148,9.845371343601148,155200.0
1998-05-22,9.87467852780039,9.87467852780039,9.87467852780039,9.87467852780039,16800.0
1998-05-25,9.8746706462812,9.991876746214848,9.8746706462812,9.991876746214848,79300.0
1998-05-26,10.109089309258287,10.109089309258287,9.90397712870455,9.90397712870455,4300.0
1998-05-27,9.728168356689428,9.728168356689428,9.728168356689428,9.728168356689428,2000.0
1998-05-28,9.860023584805308,9.96257909901014,9.860023584805308,9.96257909901014,6000.0
1998-05-29,9.962582588843697,9.962582588843697,9.860027038714264,9.889328305102197,19300.0
1998-06-01,9.757465881592228,9.757465881592228,9.537703131476318,9.537703131476318,17900.0
1998-06-02,9.449799348981688,9.449799348981688,9.37654509046245,9.37654509046245,1600.0
1998-06-03,9.347246853959076,9.347246853959076,9.317945027555773,9.317945027555773,76200.0
1998-06-04,9.20074013324514,9.20074013324514,9.20074013324514,9.20074013324514,300.0
1998-06-05,9.156785079142995,9.156785079142995,9.156785079142995,9.156785079142995,50100.0
1998-06-08,9.230039687848754,9.230039687848754,9.230039687848754,9.230039687848754,3000.0
1998-06-09,9.259343547016844,9.259343547016844,9.024929453831106,9.024929453831106,1000.0
1998-06-10,9.112831932439764,9.112831932439764,9.112831932439764,9.112831932439764,400.0
1998-06-11,9.083531098483222,9.083531098483222,9.010276815430938,9.010276815430938,3400.0
1998-06-12,8.937023160424635,8.937023160424635,8.937023160424635,8.937023160424635,2500.0
1998-06-15,8.790512328958174,8.790512328958174,8.497495251326235,8.541447701193881,2500.0
1998-06-16,8.644001626078389,8.790510128215312,8.644001626078389,8.790510128215312,1400.0
1998-06-17,9.083529516737787,9.083529516737787,9.083529516737787,9.083529516737787,1000.0
1998-06-18,8.937023160424635,8.937023160424635,8.937023160424635,8.937023160424635,600.0
1998-06-19,8.922373383122828,8.922373383122828,8.922373383122828,8.922373383122828,14300.0
1998-06-22,8.922373383122828,8.922373383122828,8.922373383122828,8.922373383122828,0.0
1998-06-23,8.819811940419813,8.819811940419813,8.790510128215312,8.790510128215312,2200.0
1998-06-24,8.849113752624312,8.849113752624312,8.790510128215312,8.790510128215312,239100.0
1998-06-25,8.937022141022956,9.156784980556305,8.819815405048995,9.142134348141736,2500.0
1998-06-26,9.259341149851274,9.259341149851274,9.259341149851274,9.259341149851274,2300.0
1998-06-29,9.46005196829095,9.46005196829095,9.46005196829095,9.46005196829095,6300.0
1998-06-30,9.519086741365816,9.519086741365816,9.327229291733431,9.327229291733431,1300.0
1998-07-02,9.4452939217316,9.46005196829095,9.4452939217316,9.46005196829095,30200.0
1998-07-03,9.44529156185256,9.44529156185256,9.44529156185256,9.44529156185256,100.0
1998-07-06,9.43053592391144,9.43053592391144,9.43053592391144,9.43053592391144,200.0
1998-07-07,9.430533518980466,9.44529156185256,9.430533518980466,9.44529156185256,100200.0
1998-07-08,9.44529156185256,9.44529156185256,9.430533518980466,9.44529156185256,15400.0
1998-07-09,9.44529156185256,9.460049604724654,9.430533518980466,9.44529156185256,102900.0
1998-07-10,9.327229291733431,9.327229291733431,9.327229291733431,9.327229291733431,500.0
1998-07-13,9.44529156185256,9.44529156185256,9.44529156185256,9.44529156185256,500.0
1998-07-14,9.44529156185256,9.44529156185256,9.44529156185256,9.44529156185256,100.0
1998-07-15,9.179647162436984,9.179647162436984,9.179647162436984,9.179647162436984,400.0
1998-07-16,9.179647162436984,9.179647162436984,9.179647162436984,9.179647162436984,0.0
1998-07-17,9.032060826754629,9.032060826754629,8.869719528416065,8.884478135346818,3800.0
1998-07-20,8.884478135346818,8.884478135346818,8.884478135346818,8.884478135346818,0.0
1998-07-21,8.884478135346818,8.884478135346818,8.884478135346818,8.884478135346818,0.0
1998-07-22,8.854960435875725,8.854960435875725,8.795927141109932,8.795927141109932,300.0
1998-07-23,8.574554424014984,8.574554424014984,8.574554424014984,8.574554424014984,100.0
1998-07-24,8.618831828532333,8.618831828532333,8.618831828532333,8.618831828532333,25000.0
1998-07-27,8.618830962361793,8.618830962361793,8.486006290876457,8.486006290876457,400.0
1998-07-28,8.51552328895542,8.51552328895542,8.51552328895542,8.51552328895542,300.0
1998-07-29,8.486006193589798,8.486006193589798,8.279390165422084,8.279390165422084,1300.0
1998-07-30,8.412215540459638,8.486006904849633,8.412215540459638,8.45649024649695,3400.0
1998-07-31,8.486006290876457,8.515522947093574,8.486006290876457,8.486006290876457,2500.0
1998-08-04,8.50076417862994,8.58931414562646,8.50076417862994,8.530280834295446,4300.0
1998-08-05,8.264633060051933,8.264633060051933,8.043258960229114,8.161325034204596,1400.0
1998-08-06,8.146566823307051,8.205599577623586,8.146566823307051,8.205599577623586,19700.0
1998-08-07,8.205599577623586,8.205599577623586,8.205599577623586,8.205599577623586,0.0
1998-08-10,7.969465500390797,7.969465500390797,7.969465500390797,7.969465500390797,1300.0
1998-08-11,7.585749316193513,7.585749316193513,7.11348466874861,7.4676827320948895,1600.0
1998-08-12,7.703824207992927,7.8514070450694815,7.674307527980847,7.8514070450694815,2200.0
1998-08-13,7.674304579745983,7.674304579745983,7.674304579745983,7.674304579745983,400.0
1998-08-14,7.674304579745983,7.674304579745983,7.674304579745983,7.674304579745983,200.0
1998-08-17,7.674304579745983,7.674304579745983,7.674304579745983,7.674304579745983,0.0
1998-08-18,7.703822485771044,7.82188861644134,7.703822485771044,7.82188861644134,1100.0
1998-08-19,7.969465500390797,7.969465500390797,7.969465500390797,7.969465500390797,600.0
1998-08-20,7.969465500390797,7.969465500390797,7.969465500390797,7.969465500390797,0.0
1998-08-21,7.541476309620899,7.541476309620899,7.379135552655816,7.379135552655817,1800.0
1998-08-24,7.246310992635699,7.246310992635699,7.231552946509641,7.231552946509641,600.0
1998-08-25,7.187277926240924,7.187277926240924,7.187277926240924,7.187277926240925,300.0
1998-08-26,7.187277926240924,7.187277926240924,7.187277926240924,7.187277926240925,0.0
1998-08-27,6.936385821533294,6.936385821533294,6.6854951579450175,6.6854951579450175,4400.0
1998-08-28,6.833082231325111,6.833082231325111,6.788807512319744,6.788807512319744,5500.0
1998-08-31,6.833080590659039,6.847839202106255,6.729772562462366,6.729772562462367,13100.0
1998-09-01,6.788805769138671,6.788805769138671,6.74453106150185,6.744531061501848,153400.0
1998-09-02,6.788807361749139,7.083972899216493,6.788807361749139,7.039698181193108,9600.0
1998-09-03,7.083974155161277,7.083974155161277,7.083974155161277,7.083974155161277,9900.0
1998-09-04,7.083972899216493,7.083972899216493,7.024939566529589,7.039698181193108,44100.0
1998-09-08,7.039698181193108,7.039698181193108,7.039698181193108,7.039698181193108,0.0
1998-09-09,7.039698181193108,7.039698181193108,7.039698181193108,7.039698181193108,0.0
1998-09-10,7.083968654954832,7.143001952272755,7.083968654954832,7.143001952272755,300.0
1998-09-11,7.231555159268248,7.275829874177264,7.231555159268248,7.275829874177264,400.0
1998-09-14,7.674304579745983,7.674304579745983,7.674304579745983,7.674304579745983,700.0
1998-09-15,7.748094213814824,7.866160298761969,7.748094213814824,7.86616029876197,500.0
1998-09-16,7.96946830464911,8.545041240733834,7.96946830464911,8.545041240733834,8000.0
1998-09-17,7.969465881870578,8.1170485833867,7.969465881870578,8.1170485833867,1100.0
1998-09-18,8.1170485833867,8.1170485833867,8.1170485833867,8.1170485833867,0.0
1998-09-21,7.674304579745983,7.674304579745983,7.674304579745983,7.674304579745983,100.0
1998-09-22,8.11704908391499,8.11704908391499,8.043257728606672,8.102291038046673,700.0
1998-09-23,8.08753193048681,8.1170485833867,8.08753193048681,8.1170485833867,2500.0
1998-09-24,8.1170485833867,8.1170485833867,8.1170485833867,8.1170485833867,0.0
1998-09-25,8.087531585307739,8.087531585307739,8.087531585307739,8.087531585307739,300.0
1998-09-28,8.087530280407002,8.087530280407002,7.99898090275718,8.058013633529322,4100.0
1998-09-29,7.754388153386938,7.754388153386938,7.754388153386938,7.754388153386938,1200.0
1998-09-30,7.73950539564199,7.73950539564199,7.665087074530048,7.665087074530049,15500.0
1998-10-01,7.679972415596817,7.679972415596817,7.679972415596817,7.679972415596816,100.0
1998-10-02,7.679972415596817,7.679972415596817,7.679972415596817,7.679972415596816,0.0
1998-10-05,7.679972415596817,7.679972415596817,7.679972415596817,7.679972415596816,0.0
1998-10-06,7.635322600676566,7.635322600676566,7.620439157775101,7.620439157775101,24600.0
1998-10-07,7.620439157775101,7.620439157775101,7.620439157775101,7.620439157775101,0.0
1998-10-08,7.292992952988285,7.382294680408058,7.292992952988285,7.367411248426941,10300.0
1998-10-09,7.367414735390567,7.382298174415947,7.144159743409035,7.144159743409035,85200.0
1998-10-13,7.218576911748336,7.218576911748336,7.218576911748336,7.218576911748337,1500.0
1998-10-14,7.367416741735792,7.456718535740958,7.367416741735792,7.441835092662416,900.0
1998-10-15,7.4418360463618685,7.590672767289107,7.4418360463618685,7.590672767289107,6400.0
1998-10-16,7.962762679869394,8.037181022671913,7.962762679869394,8.037181022671913,11200.0
1998-10-19,8.022297581218167,8.037181022671913,8.022297581218167,8.037181022671913,21300.0
1998-10-20,8.037181022671913,8.037181022671913,8.037181022671913,8.037181022671913,0.0
1998-10-21,7.858576003859774,7.858576003859774,7.858576003859774,7.858576003859774,900.0
1998-10-22,7.813925441505862,7.813925441505862,7.739507103967711,7.739507103967711,400.0
1998-10-23,7.620432252258169,7.620432252258169,7.531129972472858,7.531129972472859,3900.0
1998-10-26,7.590670068109802,7.694855849264677,7.590670068109802,7.694855849264677,10200.0
1998-10-27,7.82880888190675,7.82880888190675,7.739507103967711,7.739507103967711,1200.0
1998-10-28,7.858576003859774,7.858576003859774,7.858576003859774,7.858576003859774,100.0
1998-10-29,7.888349547091668,7.888349547091668,7.888349547091668,7.888349547091668,100.0
1998-10-30,7.888349547091668,7.888349547091668,7.888349547091668,7.888349547091668,0.0
1998-11-02,7.9627607943537395,8.022295681605145,7.9627607943537395,8.022295681605145,1000.0
1998-11-03,8.022295681605145,8.022295681605145,8.022295681605145,8.022295681605145,0.0
1998-11-04,8.11159738479337,8.394387245498375,8.11159738479337,8.394387245498375,363500.0
1998-11-05,8.31996912345962,8.31996912345962,8.31996912345962,8.31996912345962,100.0
1998-11-06,8.186015359350517,8.186015359350517,8.186015359350517,8.186015359350517,800.0
1998-11-09,8.186015359350517,8.186015359350517,8.186015359350517,8.186015359350517,0.0
1998-11-10,7.903226781713083,7.903226781713083,7.903226781713083,7.903226781713082,2000.0
1998-11-11,8.037181022671913,8.037181022671913,8.037181022671913,8.037181022671913,133100.0
1998-11-12,7.858576003859774,7.858576003859774,7.858576003859774,7.858576003859774,400.0
1998-11-13,7.858582076756735,7.962767939045363,7.858582076756735,7.888349547091668,2600.0
1998-11-16,7.962761411045439,7.962761411045439,7.813924749156739,7.813924749156739,11900.0
1998-11-17,7.858576003859774,7.858576003859774,7.858576003859774,7.858576003859774,200.0
1998-11-18,7.858576003859774,7.858576003859774,7.858576003859774,7.858576003859774,0.0
1998-11-19,8.037178716453235,8.186015359350517,8.037178716453235,8.186015359350517,3500.0
1998-11-20,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,3500.0
1998-11-23,8.409273678196854,8.513459483338526,8.409273678196854,8.513459483338526,21200.0
1998-11-24,8.48369166230335,8.558110010218293,8.48369166230335,8.48369166230335,66500.0
1998-11-25,8.409269921315776,8.409269921315776,8.334851603428028,8.334851603428028,400.0
1998-11-26,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,0.0
1998-11-27,8.260435388788178,8.260435388788178,8.260435388788178,8.260435388788178,300.0
1998-11-30,8.126488044767381,8.126488044767381,7.9181168912771165,7.918116891277116,17800.0
1998-12-01,8.007413201636739,8.007413201636739,8.007413201636739,8.007413201636739,3100.0
1998-12-02,8.007413201636739,8.007413201636739,8.007413201636739,8.007413201636739,0.0
1998-12-03,8.066945982608727,8.066945982608727,8.052061977983646,8.066945982608727,1800.0
1998-12-04,8.260435388788178,8.260435388788178,8.260435388788178,8.260435388788178,500.0
1998-12-07,8.260435388788178,8.260435388788178,8.260435388788178,8.260435388788178,27800.0
1998-12-08,8.260433285540277,8.349735039898894,8.260433285540277,8.334851603428028,4500.0
1998-12-09,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,500.0
1998-12-10,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,0.0
1998-12-11,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,4000.0
1998-12-14,8.334851603428028,8.334851603428028,8.334851603428028,8.334851603428028,0.0
1998-12-15,8.334854245091115,8.409272586565143,8.334854245091115,8.409272586565143,5800.0
1998-12-16,8.409272586565143,8.409272586565143,8.409272586565143,8.409272586565143,0.0
1998-12-17,8.453922887568723,8.453922887568723,8.453922887568723,8.453922887568723,100.0
1998-12-18,8.632525045282502,8.632525045282502,8.632525045282502,8.632525045282502,200.0
1998-12-21,8.632528492226898,8.632528492226898,8.602761039045141,8.602761039045141,83700.0
1998-12-22,8.602761039045141,8.602761039045141,8.602761039045141,8.602761039045141,0.0
1998-12-23,8.558106725926619,8.632525045282502,8.558106725926619,8.632525045282502,1700.0
1998-12-24,8.57299417170942,8.57299417170942,8.57299417170942,8.57299417170942,200.0
1998-12-29,8.632525045282502,8.632525045282502,8.632525045282502,8.632525045282502,100.0
1998-12-30,8.626527229420835,8.626527229420835,8.626527229420835,8.626527229420835,200.0
1998-12-31,8.701540459918435,8.701540459918435,8.641529607134567,8.701540459918435,2400.0
1999-01-04,8.701540459918435,8.701540459918435,8.701540459918435,8.701540459918435,0.0
1999-01-05,8.701540459918435,8.701540459918435,8.701540459918435,8.701540459918435,200.0
1999-01-06,8.806557425500195,8.806557425500195,8.791554429116651,8.791554429116651,1200.0
1999-01-07,8.791554429116651,8.791554429116651,8.791554429116651,8.791554429116651,200.0
1999-01-08,8.776553775098353,8.821561628714598,8.776553775098353,8.821561628714598,1800.0
1999-01-11,8.896573079958783,8.896573079958783,8.866567659614251,8.866567659614251,1600.0
1999-01-12,8.866567659614251,8.866567659614251,8.866567659614251,8.866567659614251,0.0
1999-01-13,8.746550025483039,8.851568752259183,8.401488985195156,8.806560890013984,8700.0
1999-01-14,8.851561198716919,8.851561198716919,8.851561198716919,8.851561198716919,2100.0
1999-01-15,8.851561198716919,8.851561198716919,8.851561198716919,8.851561198716919,700.0
1999-01-18,8.866567659614251,8.866567659614251,8.866567659614251,8.866567659614251,2000.0
1999-01-19,8.926578244012333,8.926578244012333,8.926578244012333,8.926578244012333,200.0
1999-01-20,8.701533673231825,8.731539076221303,8.701533673231825,8.731539076221303,400.0
1999-01-21,8.701537649014785,8.701537649014785,8.551511137824875,8.551511137824875,200.0
1999-01-22,8.401488491627486,8.401488491627486,8.401488491627486,8.401488491627486,100.0
1999-01-25,8.401488491627486,8.401488491627486,8.401488491627486,8.401488491627486,0.0
1999-01-26,8.401488491627486,8.401488491627486,8.401488491627486,8.401488491627486,0.0
1999-01-27,8.476497857551426,8.476497857551426,8.28146350803351,8.28146350803351,2800.0
1999-01-28,8.221451638894328,8.221451638894328,8.161441385537895,8.161441385537895,200.0
1999-01-29,8.101431978049884,8.116434400938788,8.101431978049884,8.116434400938788,500.0
1999-02-01,8.326471446332071,8.326471446332071,8.326471446332071,8.326471446332071,200.0
1999-02-02,8.22145292363543,8.22145292363543,8.22145292363543,8.22145292363543,500.0
1999-02-03,8.22145292363543,8.251458341155326,8.206450501028351,8.22145292363543,7300.0
1999-02-04,8.22145687818682,8.22145687818682,8.191451446234202,8.191451446234202,800.0
1999-02-05,8.221451883732607,8.221451883732607,8.101430801139815,8.101430801139815,5600.0
1999-02-08,8.101432519907142,8.101432519907142,8.0114168319416,8.0114168319416,5300.0
1999-02-09,7.906398147777943,8.0114168319416,7.906398147777943,8.0114168319416,82700.0
1999-02-10,8.0114168319416,8.0114168319416,8.0114168319416,8.0114168319416,0.0
1999-02-11,8.0114168319416,8.0114168319416,8.0114168319416,8.0114168319416,0.0
1999-02-12,7.741368980635285,7.741368980635285,7.651353288516243,7.726366556050716,23900.0
1999-02-15,7.726366556050716,7.726366556050716,7.726366556050716,7.726366556050716,0.0
1999-02-16,7.726366556050716,7.726366556050716,7.726366556050716,7.726366556050716,0.0
1999-02-17,7.65135462159859,7.7713757561036605,7.65135462159859,7.681360048301336,32100.0
1999-02-18,7.65135246891388,7.771373569651378,7.65135246891388,7.696360310152222,6000.0
1999-02-19,7.801376444058805,7.876389679097833,7.801376444058805,7.876389679097832,800.0
1999-02-22,7.876389679097833,7.876389679097833,7.876389679097833,7.876389679097832,0.0
1999-02-23,7.74136729475133,7.74136729475133,7.74136729475133,7.74136729475133,400.0
1999-02-24,7.801378888948832,7.801378888948832,7.651352371853661,7.651352371853662,23700.0
1999-02-25,7.651356320169399,7.651356320169399,7.501329725656274,7.501329725656273,2700.0
1999-02-26,7.531335159020108,7.576343022912837,7.501329725656274,7.501329725656273,900.0
1999-03-01,7.4713196649599665,7.4713196649599665,7.4713196649599665,7.4713196649599665,600.0
1999-03-02,7.47132318085416,7.47132318085416,7.411312895359698,7.411312895359699,600.0
1999-03-03,7.4863245174484385,7.5763402118350385,7.3513004035627105,7.351300403562711,200800.0
1999-03-04,7.38130582579352,7.38130582579352,7.261284709176111,7.351300403562711,1500.0
1999-03-05,7.3513004035627105,7.3513004035627105,7.3513004035627105,7.351300403562711,0.0
1999-03-08,7.35130162731556,7.35130162731556,7.291290772864084,7.291290772864084,2600.0
1999-03-09,7.276286219365657,7.276286219365657,7.276286219365657,7.276286219365657,100.0
1999-03-10,7.201270604619423,7.24627843143718,7.201270604619423,7.201270604619423,315200.0
1999-03-11,7.246279952751384,7.321293203964764,7.246279952751384,7.321293203964765,500.0
1999-03-12,7.501329725656274,7.501329725656274,7.501329725656274,7.501329725656273,1100.0
1999-03-15,7.471320873072725,7.471320873072725,7.4563184494096255,7.456318449409626,1300.0
1999-03-16,7.471318830490274,7.471318830490274,7.441313419061474,7.441313419061473,218600.0
1999-03-17,7.471319562058823,7.471319562058823,7.426311726661406,7.426311726661406,81100.0
1999-03-18,7.411309407705458,7.4713196649599665,7.411309407705458,7.4713196649599665,31400.0
1999-03-19,7.426311726661406,7.426311726661406,7.426311726661406,7.426311726661406,16000.0
1999-03-22,7.426310663618141,7.426310663618141,7.381302834663392,7.381302834663392,2200.0
1999-03-23,7.4113112480243295,7.4113112480243295,7.3513004035627105,7.351300403562711,1700.0
1999-03-24,7.3513004035627105,7.3513004035627105,7.3513004035627105,7.351300403562711,0.0
1999-03-25,7.276286219365657,7.276286219365657,7.276286219365657,7.276286219365657,10400.0
1999-03-26,7.201270604619423,7.201270604619423,7.201270604619423,7.201270604619423,200.0
1999-03-29,7.201271200399563,7.201271200399563,7.171265789270108,7.171265789270109,500.0
1999-03-30,7.119761727145544,7.150058701132272,7.119761727145544,7.119761727145544,33400.0
1999-03-31,7.074315087098476,7.074315087098476,7.074315087098476,7.074315087098476,18800.0
1999-04-01,7.089464126064073,7.089464126064073,7.089464126064073,7.089464126064073,400.0
1999-04-05,7.089466339565325,7.089466339565325,7.013724176583075,7.013724176583075,8100.0
1999-04-06,6.96827992078464,7.0288738903730135,6.907685951196266,6.96827992078464,49600.0
1999-04-07,6.9379793033039325,6.9379793033039325,6.892534138840942,6.907682334373066,19300.0
1999-04-08,6.96827992078464,6.96827992078464,6.96827992078464,6.96827992078464,500.0
1999-04-09,7.044022093836647,7.044022093836647,6.96827992078464,6.96827992078464,3800.0
1999-04-12,7.0288746460978535,7.0288746460978535,6.968280669994586,7.028874646097853,112000.0
1999-04-13,7.02887452652936,7.044022731363998,7.02887452652936,7.044022731363998,4000.0
1999-04-14,6.96827992078464,7.01372510904246,6.96827992078464,6.96827992078464,73700.0
1999-04-15,7.01372352191613,7.01372352191613,6.937981366003716,6.937981366003716,8200.0
1999-04-16,7.074319078630833,7.119764266888653,6.96827992078464,6.96827992078464,10700.0
1999-04-19,7.059168432381511,7.119762385961936,7.044020232919788,7.059168432381511,9300.0
1999-04-20,7.089466339565325,7.089466339565325,6.968278994367093,7.013724176583075,40300.0
1999-04-21,7.059167779172088,7.119761727145544,7.059167779172088,7.119761727145544,1000.0
1999-04-22,7.240951010089246,7.392435343262104,7.240951010089246,7.346990158883621,11300.0
1999-04-23,7.316690762309023,7.316690762309023,7.271245592926569,7.301542565137098,7400.0
1999-04-26,7.271245440905355,7.271245440905355,7.119761160886493,7.271245440905355,141000.0
1999-04-27,7.346990158883621,7.346990158883621,7.346990158883621,7.346990158883621,19300.0
1999-04-28,7.453030294519991,7.453030294519991,7.392436322080963,7.392436322080963,800.0
1999-04-29,7.453027709446089,7.453027709446089,7.453027709446089,7.45302770944609,200.0
1999-04-30,7.392436322080963,7.392436322080963,7.392436322080963,7.392436322080963,200.0
1999-05-03,7.331840166218567,7.331840166218567,7.331840166218567,7.331840166218568,8000.0
1999-05-04,7.331844214726831,7.362140628398397,7.271250231649599,7.362140628398397,27500.0
1999-05-05,7.422733308300477,7.422733308300477,7.392436322080963,7.392436322080963,5400.0
1999-05-06,7.498473872643431,7.513622073562648,7.483325671724215,7.498473872643432,4300.0
1999-05-07,7.498473066726706,7.528770043175722,7.498473066726706,7.528770043175722,1800.0
1999-05-10,7.528770043175722,7.528770043175722,7.528770043175722,7.528770043175722,0.0
1999-05-11,7.574218113771971,7.574218113771971,7.574218113771971,7.574218113771971,9700.0
1999-05-12,7.574218113771971,7.574218113771971,7.574218113771971,7.574218113771971,500.0
1999-05-13,7.5742129102374625,7.71054897376837,7.5742129102374625,7.71054897376837,1000.0
1999-05-14,7.58936423389238,7.58936423389238,7.498473872643431,7.498473872643432,5800.0
1999-05-17,7.4984754849157875,7.4984754849157875,7.392436322080963,7.392436322080963,2300.0
1999-05-18,7.422734400012159,7.422734400012159,7.422734400012159,7.42273440001216,2800.0
1999-05-19,7.392434199105156,7.407582976797927,7.392434199105156,7.407582976797927,4200.0
1999-05-20,7.407583511394483,7.559067832053946,7.407583511394483,7.498473872643432,5400.0
1999-05-21,7.574214146903365,7.574214146903365,7.498472005434329,7.543917174742414,5000.0
1999-05-25,7.559067832053946,7.574216032973163,7.498473872643431,7.498473872643432,2900.0
1999-05-26,7.574217990713977,7.574217990713977,7.044022731363998,7.044022731363998,2700.0
1999-05-27,6.96827809607221,6.96827809607221,6.771348613278307,6.771348613278306,5800.0
1999-05-28,6.695610571196213,6.695610571196213,6.695610571196213,6.695610571196213,500.0
1999-05-31,6.665312136676611,6.665312136676611,6.650163931149145,6.650163931149145,600.0
1999-06-01,6.5895693488565765,6.5895693488565765,6.362342819585661,6.392639805728505,4800.0
1999-06-02,6.513822420266678,6.513822420266678,6.483525456227016,6.483525456227016,2700.0
1999-06-03,6.5138265363042205,6.544123519488316,6.5138265363042205,6.544123519488316,23000.0
1999-06-04,6.589565437231866,6.635010600536007,6.589565437231866,6.635010600536007,1400.0
1999-06-07,6.96827992078464,7.044022093836647,6.816795574680626,6.96827992078464,46600.0
1999-06-08,6.96827992078464,6.96827992078464,6.847092559474813,6.96827992078464,1500.0
1999-06-09,6.96827992078464,7.044022093836647,6.96827992078464,6.96827992078464,2200.0
1999-06-10,6.96827992078464,6.96827992078464,6.816795574680626,6.96827992078464,800.0
1999-06-11,6.96827992078464,6.96827992078464,6.96827992078464,6.96827992078464,0.0
1999-06-14,6.816797975181573,6.816797975181573,6.695610571196213,6.695610571196213,1900.0
1999-06-15,6.665311862946413,6.665311862946413,6.589569682685658,6.589569682685658,2000.0
1999-06-16,6.665307679328324,6.665307679328324,6.619862515269862,6.619862515269862,1600.0
1999-06-17,6.604715797967012,6.604715797967012,6.51382544155712,6.51382544155712,2800.0
1999-06-18,6.438083584677214,6.438083584677214,6.438083584677214,6.438083584677214,1500.0
1999-06-21,6.438083584677214,6.438083584677214,6.438083584677214,6.438083584677214,500.0
1999-06-22,6.422932967498313,6.422932967498313,6.301745095085188,6.301745095085188,11400.0
1999-06-23,6.301746786326945,6.301746786326945,6.180559459256574,6.180559459256574,10000.0
1999-06-24,6.180559539884816,6.180559539884816,6.089669187863019,6.119966164492539,139300.0
1999-06-25,6.135115237518833,6.362341727797309,6.135115237518833,6.362341727797308,44900.0
1999-06-28,6.392639819429452,6.6804597437359785,6.392639819429452,6.665311539565564,2700.0
1999-06-29,6.888813913296003,6.965356290110402,6.842888604001761,6.950048048336319,6600.0
1999-06-30,7.011279806676613,7.118439223611367,7.011279806676613,7.026588628508345,6500.0
1999-07-02,7.041900273230727,7.041900273230727,7.041900273230727,7.041900273230727,3900.0
1999-07-05,6.980663476004069,7.1337482064775966,6.980663476004069,7.1337482064775966,3700.0
1999-07-06,7.194986213067125,7.271528619589116,7.194986213067125,7.225603292470364,23800.0
1999-07-07,7.2409063538976675,7.271523411371486,7.2409063538976675,7.2409063538976675,2100.0
1999-07-08,7.256214660671963,7.256214660671963,7.256214660671963,7.256214660671963,1200.0
1999-07-09,7.2409063538976675,7.2409063538976675,7.2409063538976675,7.2409063538976675,500.0
1999-07-12,7.348067454790657,7.393992759588713,7.348067454790657,7.393992759588713,6900.0
1999-07-13,7.501153183105932,7.501153183105932,7.393993735124302,7.424610803686484,1500.0
1999-07-14,7.485847428124512,7.50115567550605,7.485847428124512,7.50115567550605,500.0
1999-07-15,7.654237898139097,7.730780277120488,7.654237898139097,7.730780277120488,1000.0
1999-07-16,7.730780277120488,7.730780277120488,7.730780277120488,7.730780277120488,0.0
1999-07-19,7.70016320873353,7.730780277120488,7.70016320873353,7.730780277120488,1700.0
1999-07-20,7.654234894424932,7.700160186997127,7.608309601852738,7.623617838052877,14300.0
1999-07-21,7.654236782905477,7.654236782905477,7.577694415076423,7.593002655053466,1500.0
1999-07-22,7.593002655053465,7.593002655053465,7.593002655053465,7.593002655053466,0.0
1999-07-23,7.577698080358153,7.577698080358153,7.50115567550605,7.50115567550605,1000.0
1999-07-26,7.501153140176315,7.730780277120488,7.501153140176315,7.730780277120488,235300.0
1999-07-27,7.684856355820096,7.684856355820096,7.669547526873031,7.669547526873031,102100.0
1999-07-28,7.730782890062358,7.730782890062358,7.50115567550605,7.50115567550605,5900.0
1999-07-29,7.455225343501007,7.455225343501007,7.348065931866918,7.348065931866918,79700.0
1999-07-30,7.348067904827185,7.36337614604012,7.348067904827185,7.363376146040121,98000.0
1999-08-03,7.4246102788358,7.4246102788358,7.36337614604012,7.363376146040121,2000.0
1999-08-04,7.409302037622866,7.409302037622866,7.36337614604012,7.363376146040121,2800.0
1999-08-05,7.363374676984298,7.378683499114963,7.348066438825486,7.378683499114963,18200.0
1999-08-06,7.348065931866918,7.348065931866918,7.348065931866918,7.348065931866918,40000.0
1999-08-09,7.302143395792664,7.302143395792664,7.302143395792664,7.302143395792664,45000.0
1999-08-10,7.22560142918744,7.22560142918744,7.194984357679497,7.210292601447435,4100.0
1999-08-11,7.225603292470364,7.256220371873605,7.210294460782635,7.225603292470364,68500.0
1999-08-12,7.286834070384336,7.286834070384336,7.271525828544619,7.271525828544619,2400.0
1999-08-13,7.225597909046636,7.225597909046636,7.149055559552439,7.149055559552439,562500.0
1999-08-16,7.271528038461094,7.271528038461094,7.118443237651387,7.118443237651387,144100.0
1999-08-17,7.118442667504975,7.179676816513221,7.041900273230727,7.041900273230727,63700.0
1999-08-18,7.133746334621669,7.164363389477008,7.118438099179875,7.164363389477008,1800.0
1999-08-19,7.1337482064775966,7.1337482064775966,7.087822904129918,7.1337482064775966,17000.0
1999-08-20,7.118439323879359,7.118439323879359,7.07251402568096,7.07251402568096,2200.0
1999-08-23,7.08782559300085,7.08782559300085,7.041900273230727,7.041900273230727,3800.0
1999-08-24,7.041896866368234,7.041896866368234,7.011279806676613,7.026588628508345,75900.0
1999-08-25,7.026588628508345,7.026588628508345,7.011279806676613,7.026588628508345,3100.0
1999-08-26,6.980663192151757,7.011280253795872,6.980663192151757,6.9959720149597535,8200.0
1999-08-27,6.93473735731339,6.93473735731339,6.93473735731339,6.93473735731339,400.0
1999-08-30,6.735726473059121,6.766343528367379,6.705109417750865,6.705109417750865,2100.0
1999-08-31,6.7357302242884325,6.7357302242884325,6.6591878353760645,6.659187835376064,23500.0
1999-09-01,6.674494529024233,6.674494529024233,6.582643917255951,6.582643917255951,12900.0
1999-09-02,6.582643917255951,6.582643917255951,6.506101546125069,6.582643917255951,4200.0
1999-09-03,6.582643917255951,6.582643917255951,6.582643917255951,6.582643917255951,8000.0
1999-09-07,6.582643917255951,6.582643917255951,6.5520268520092095,6.582643917255951,3700.0
1999-09-08,6.506102383384472,6.506102383384472,6.506102383384472,6.506102383384472,2600.0
1999-09-09,6.444865818339202,6.444865818339202,6.444865818339202,6.444865818339202,200.0
1999-09-10,6.42955989581354,6.42955989581354,6.42955989581354,6.42955989581354,6000.0
1999-09-13,6.368323120440523,6.368323120440523,6.261164300410717,6.27647253642304,4000.0
1999-09-14,6.42955989581354,6.460176964492768,6.398942827134311,6.42955989581354,10800.0
1999-09-15,6.460177860138669,6.460177860138669,6.398943714290644,6.414252542738697,12200.0
1999-09-16,6.429558178769093,6.429558178769093,6.245856399724175,6.245856399724175,18200.0
1999-09-17,6.245855480426623,6.291780772435364,6.245855480426623,6.27647253642304,10700.0
1999-09-20,6.307089592419458,6.307089592419458,6.245855480426623,6.27647253642304,3300.0
1999-09-21,6.199928575938134,6.215236807969086,6.169311527904609,6.169311527904609,24300.0
1999-09-22,6.154008989870077,6.154008989870077,6.138700159703011,6.138700159703011,111000.0
1999-09-23,6.138700159703011,6.154008989870077,6.138700159703011,6.138700159703011,3700.0
1999-09-24,6.138699161948736,6.15400798962758,6.123390918241958,6.15400798962758,4300.0
1999-09-27,6.154005772586658,6.245856369681384,6.154005772586658,6.215239309325857,7700.0
1999-09-28,6.154009650725717,6.35301979249124,6.123392571075893,6.35301979249124,66000.0
1999-09-29,6.439707305405944,6.64094863849548,6.439707305405944,6.609988387980345,4900.0
1999-09-30,6.656429423152487,6.842190362367268,6.656429423152487,6.842190362367268,700.0
1999-10-01,6.81122850961659,6.81122850961659,6.81122850961659,6.81122850961659,1800.0
1999-10-04,6.888629668210851,7.027950504449154,6.888629668210851,6.950550171098469,20700.0
1999-10-05,7.0124700834684095,7.0124700834684095,6.95055017109847,6.950550171098469,11000.0
1999-10-06,6.966027282675996,6.966027282675996,6.91958721889498,6.966027282675996,4100.0
1999-10-07,6.966027282675996,6.966027282675996,6.966027282675996,6.966027282675996,11800.0
1999-10-08,6.9041086621770456,6.9041086621770456,6.81122850961659,6.81122850961659,1700.0
1999-10-12,6.764788114739205,6.764788114739205,6.764788114739205,6.764788114739205,9000.0
1999-10-13,6.749304976636633,6.749304976636633,6.501624287601604,6.501624287601604,5100.0
1999-10-14,6.501624287601604,6.501624287601604,6.501624287601604,6.501624287601604,600.0
1999-10-15,6.501624287601604,6.501624287601604,6.501624287601604,6.501624287601604,1200.0
1999-10-18,6.501624287601604,6.501624287601604,6.501624287601604,6.501624287601604,100.0
1999-10-19,6.501627307623234,6.501627307623234,6.455187230672306,6.455187230672306,1400.0
1999-10-20,6.455187230672306,6.486147478812129,6.455187230672306,6.455187230672306,2200.0
1999-10-21,6.439705833099589,6.439705833099589,6.377785936743696,6.377785936743696,3600.0
1999-10-22,6.3158641386412455,6.3158641386412455,6.3158641386412455,6.3158641386412455,500.0
1999-10-25,6.192024834083885,6.192024834083885,6.192024834083885,6.192024834083885,3500.0
1999-10-26,6.192024834083885,6.192024834083885,6.192024834083885,6.192024834083885,0.0
1999-10-27,6.34682287654146,6.34682287654146,6.238462367862909,6.238462367862909,6700.0
1999-10-28,6.2849051796035065,6.346825666212591,6.269425353209997,6.300385596514539,4000.0
1999-10-29,6.300382827255586,6.34682287654146,6.207502138166571,6.238462367862909,12200.0
1999-11-01,6.238462367862909,6.238462367862909,6.238462367862909,6.238462367862909,1600.0
1999-11-02,6.284903901632154,6.3158641386412455,6.207503604368125,6.3158641386412455,15400.0
1999-11-03,6.284901498342069,6.284901498342069,6.253941863689069,6.253941863689069,85300.0
1999-11-04,6.238464385321865,6.238464385321865,6.114624017005001,6.114624017005001,3300.0
1999-11-05,6.114624824668818,6.145585068466851,6.099144998028569,6.099144998028569,7300.0
1999-11-08,6.099144118283332,6.145584182023063,5.959823336546689,5.959823336546689,6900.0
1999-11-09,6.052703537587843,6.114624017005001,6.03722371299228,6.114624017005001,8500.0
1999-11-10,6.161064591809964,6.192024834083885,6.114624523657836,6.192024834083885,12600.0
1999-11-11,6.130104349536044,6.192024834083885,6.130104349536044,6.192024834083885,9400.0
1999-11-12,6.161063458182933,6.161063458182933,6.145583635152991,6.161063458182933,3200.0
1999-11-15,6.192023694760214,6.192023694760214,6.145583635152991,6.161063458182933,6700.0
1999-11-16,6.1765428004062,6.1765428004062,5.990782003680207,6.006261824025167,18400.0
1999-11-17,6.03722371299228,6.114624017005001,6.03722371299228,6.114624017005001,1500.0
1999-11-18,6.099144192409439,6.114624017005001,6.06818395270086,6.114624017005001,23400.0
1999-11-19,6.083663445879893,6.114623683901868,6.068183622127617,6.068183622127617,4300.0
1999-11-22,6.068187889405405,6.068187889405405,6.0217477949735,6.052707464249544,4900.0
1999-11-23,6.037226874750557,6.037226874750557,6.0217470420480455,6.0217470420480455,1100.0
1999-11-24,6.083666281802074,6.083666281802074,5.975305693471207,5.975305693471207,21500.0
1999-11-25,6.021742081769252,6.021742081769252,5.99078185134928,5.99078185134928,400.0
1999-11-26,5.990782003680207,6.03722205523238,5.990782003680207,6.006261824025167,4900.0
1999-11-29,6.021740283601308,6.021740283601308,5.9133798047478585,5.944340025922716,14200.0
1999-11-30,5.9133798047478585,6.021740283601308,5.9133798047478585,5.944340025922716,6400.0
1999-12-01,5.975306362904983,6.037226874750557,5.975306362904983,6.0217470420480455,12400.0
1999-12-02,5.975299656580471,6.006259877755328,5.928859620076736,5.944340025922716,22700.0
1999-12-03,5.9133798047478585,5.990780062426451,5.9133798047478585,5.944340025922716,44500.0
1999-12-06,6.0062617060449055,6.0062617060449055,5.851461143566854,5.851461143566853,29700.0
1999-12-07,5.866945543641011,5.866945543641011,5.743104537033007,5.805025040337009,35400.0
1999-12-08,5.805023557530326,5.805023557530326,5.650222929329516,5.650222929329516,34000.0
1999-12-09,5.7895437309172575,5.7895437309172575,5.510902127741774,5.650222929329516,41300.0
1999-12-10,5.60378285897278,5.681183173073184,5.557342788616044,5.650222929329516,22100.0
1999-12-13,5.650223216513776,5.650223216513776,5.41802226241047,5.479942753045044,43000.0
1999-12-14,5.541861018329299,5.541861018329299,5.402540841276897,5.448980900294365,83200.0
1999-12-15,5.510899932815502,5.681180910326011,5.479940291920226,5.603780627053225,47300.0
1999-12-16,5.572821965337306,5.681182510544581,5.557342140529466,5.619262030278291,45100.0
1999-12-17,5.603782436976497,5.603782436976497,5.418021579020856,5.433501404468206,71500.0
1999-12-20,5.448979559321748,5.510899425934337,5.340619054603162,5.387059102191914,109100.0
1999-12-21,5.54185958762163,5.54185958762163,5.309658761962758,5.309658761962758,124600.0
1999-12-22,5.325139171317025,5.572819815812927,5.309658761962758,5.309658761962758,89300.0
1999-12-23,5.541859987942375,5.541859987942375,5.325139555982794,5.371579606365756,118400.0
1999-12-24,5.495418835989588,5.495418835989588,5.371578529620015,5.41801857069396,59500.0
1999-12-29,5.448980900294365,5.52638119549594,5.433500486943616,5.448980900294365,47800.0
1999-12-30,5.521131044298565,5.521131044298565,5.442705889119143,5.474076070858202,10600.0
1999-12-31,5.489763372422276,5.56818856345688,5.489763372422276,5.56818856345688,11800.0
2000-01-04,5.536818409614935,5.536818409614935,5.301542834716255,5.442708418990154,98000.0
2000-01-05,5.395652723380298,5.395652723380298,5.317227541926145,5.332912338882315,164300.0
2000-01-06,5.317227541926145,5.332912338882315,5.317227541926145,5.332912338882315,47400.0
2000-01-07,5.317228751373154,5.332913551896961,5.285858551988756,5.317228751373154,90300.0
2000-01-10,5.301542302765633,5.332912495938488,5.27017210959278,5.301542302765633,39000.0
2000-01-11,5.270170384551329,5.28585577517192,5.223115409362499,5.238800799983091,66400.0
2000-01-12,5.2388025147565935,5.332912495938488,5.207432321583739,5.301542302765633,149200.0
2000-01-13,5.332913137390915,5.332913137390915,5.223117747247872,5.270172743498678,26000.0
2000-01-14,5.332912495938488,5.332912495938488,5.254487312174687,5.301542302765633,44100.0
2000-01-17,5.285858141140109,5.285858141140109,5.223117747247872,5.270172743498678,30000.0
2000-01-18,5.285858141140109,5.285858141140109,5.223117747247872,5.270172743498678,15000.0
2000-01-19,5.2701729460822335,5.2701729460822335,5.207433148115042,5.207433148115042,50000.0
2000-01-20,5.238801019166628,5.238801019166628,5.066265305140321,5.129005673574705,44600.0
2000-01-21,5.160378684836982,5.160378684836982,5.050583279095101,5.081953480498043,75800.0
2000-01-24,5.081952873794869,5.097637673455415,4.862362088526703,4.956472382331863,61400.0
2000-01-25,4.972157537660951,5.0192125355140425,4.878047242786387,5.003527436506885,69400.0
2000-01-26,4.940785049245011,5.003525117020823,4.783934730221359,4.862359889733185,97800.0
2000-01-27,4.956471351125152,5.01921143421923,4.862361076899878,4.97215644669075,79100.0
2000-01-28,4.97215644669075,5.01921143421923,4.909416064428358,4.97215644669075,80800.0
2000-01-31,5.081950435530137,5.081950435530137,4.972155095574668,5.019210070316593,63800.0
2000-02-01,5.050581060132728,5.081951247753241,4.987840684891699,5.050581060132728,99500.0
2000-02-02,5.06626808062816,5.113323083564159,5.019213077692161,5.081953480498043,116100.0
2000-02-03,5.129006526250566,5.129006526250566,5.0505813518379785,5.1133211323660905,49300.0
2000-02-04,5.160377852408443,5.379968030132948,5.097637459723312,5.348597833790382,101600.0
2000-02-07,5.395652697488773,5.583872653406226,5.285857324312493,5.458392483349042,89800.0
2000-02-08,5.4897605899897135,5.4897605899897135,5.317225496496034,5.36428046760009,480100.0
2000-02-09,5.3485977140239855,5.427022903955932,5.238802926788635,5.254487725440338,28200.0
2000-02-10,5.254487725440338,5.332912915372282,5.254487725440338,5.254487725440338,18500.0
2000-02-11,5.254487725440338,5.332912915372282,5.254487725440338,5.254487725440338,38000.0
2000-02-14,5.332912273334089,5.395652657060911,5.191746709117058,5.285857284707292,23600.0
2000-02-15,5.317228751373154,5.332913551896961,5.238803552080552,5.317228751373154,217300.0
2000-02-16,5.317227541926145,5.395652723380298,5.254487157428164,5.332912338882315,22800.0
2000-02-17,5.379967328087477,5.411337520336468,5.332912338882315,5.332912338882315,27400.0
2000-02-18,5.301544019394611,5.364284426055534,5.176063804409629,5.191748606906428,40300.0
2000-02-21,5.33290956720969,5.474075059793893,5.270169215319746,5.3799645319589775,29700.0
2000-02-22,5.411335438704146,5.4897605899897135,5.36428046760009,5.36428046760009,55000.0
2000-02-23,5.395651116170173,5.395651116170173,5.238800799983091,5.238800799983091,30100.0
2000-02-24,5.25448901356735,5.27017381606415,5.191748606906428,5.191748606906428,30400.0
2000-02-25,5.270171954384334,5.348597135838486,5.2074321682230025,5.332912338882315,505600.0
2000-02-28,5.489762675447499,5.56818785652532,5.37996730227122,5.458392483349042,180600.0
2000-02-29,5.53681686585877,5.725037392966063,5.489761883666088,5.646612223199404,507200.0
2000-03-01,5.709355392236222,5.709355392236222,5.489764570097576,5.55250497594772,51200.0
2000-03-02,5.5681886098516165,5.5681886098516165,5.332913034787463,5.348597833790382,216600.0
2000-03-03,5.395652723380298,5.395652723380298,5.270171954384334,5.332912338882315,64400.0
2000-03-06,5.332912495938488,5.458392670293237,5.301542302765633,5.301542302765633,46300.0
2000-03-07,5.332912338882315,5.364282531131307,5.238802360471993,5.332912338882315,64500.0
2000-03-08,5.317228338086227,5.317228338086227,5.2388031448893,5.270172743498678,62100.0
2000-03-09,5.301542397641216,5.31722779367668,5.223117212473929,5.223117212473929,58600.0
2000-03-10,5.238800799983091,5.317225958076631,5.238800799983091,5.238800799983091,20600.0
2000-03-13,5.207430165028955,5.379965258522637,5.207430165028955,5.36428046760009,16400.0
2000-03-14,5.411337520336468,5.568187883244771,5.332912338882315,5.332912338882315,120100.0
2000-03-15,5.474079039373145,5.474079039373145,5.332913444163519,5.395653841664858,27100.0
2000-03-16,5.379965525641026,5.521131044298565,5.379965525641026,5.474076070858202,253300.0
2000-03-17,5.568189778241828,5.568189778241828,5.489764570097576,5.55250497594772,107600.0
2000-03-20,5.615240991179291,5.615240991179291,5.4113357073800845,5.474076070858202,152900.0
2000-03-21,5.505447472328405,5.536817664426863,5.442707686468136,5.458392483349042,82700.0
2000-03-22,5.458393750633174,5.56818914930083,5.427023551251446,5.489763950014903,92700.0
2000-03-23,5.536819575316756,5.55250497594772,5.458394367172506,5.55250497594772,89200.0
2000-03-24,5.568189778241828,5.568189778241828,5.536819575316756,5.55250497594772,67900.0
2000-03-27,5.552502266349227,5.568187060989217,5.489761891116131,5.521132078732678,51100.0
2000-03-28,5.489762701790619,5.52113289403961,5.332912338882315,5.332912338882315,35500.0
2000-03-29,5.489760674264607,5.568185826754102,5.395650730611786,5.411335521775112,75100.0
2000-03-30,5.484463618040895,5.484463618040895,5.404978638069286,5.404978638069286,54700.0
2000-03-31,5.500357799737438,5.500357799737438,5.436770209344317,5.436770209344317,21900.0
2000-04-03,5.436772751342384,5.436772751342384,5.373184524796189,5.404978638069286,166300.0
2000-04-04,5.404977673119434,5.452668531303702,5.389080922532066,5.420874423706802,81900.0
2000-04-05,5.404978173942948,5.404978173942948,5.357287311339659,5.389081421882591,49500.0
2000-04-06,5.389080485087888,5.643432112372448,5.3731831293687815,5.643432112372448,77200.0
2000-04-07,5.627537604748996,5.643434360378302,5.563949369387059,5.563949369387059,44300.0
2000-04-10,5.595743834585847,5.643434710857915,5.484464719002762,5.484464719002762,38100.0
2000-04-11,5.500359237736888,5.611638308044843,5.500359237736888,5.579844201325121,28200.0
2000-04-12,5.643432112372448,5.659328861669441,5.595741258059357,5.643432112372448,92300.0
2000-04-13,5.643432112372448,5.754711176717737,5.563947153043259,5.643432112372448,62400.0
2000-04-14,5.722917208085497,5.754711313859286,5.436771468965648,5.500359074091098,35900.0
2000-04-17,5.404979387404571,5.611640242697334,5.404979387404571,5.563949369387059,30100.0
2000-04-18,5.548055361783439,5.691128052580073,5.484467094925386,5.691128052580074,73400.0
2000-04-19,5.516256455917676,5.707020485028037,5.516256455917676,5.5957414175118165,29000.0
2000-04-20,5.675228297587529,5.675228297587529,5.563949192453982,5.611640064247691,19200.0
2000-04-24,5.611638007356349,5.675226217388548,5.563947153043259,5.643432112372448,24900.0
2000-04-25,5.6275403921446765,5.691128052580073,5.563952125286624,5.691128052580074,21500.0
2000-04-26,5.707021121705288,5.80240284369022,5.643432902767201,5.80240284369022,85600.0
2000-04-27,5.722917873228711,5.80240284369022,5.643432902767201,5.80240284369022,94400.0
2000-04-28,5.75471353569901,5.94547763757181,5.75471353569901,5.881889401473423,64400.0
2000-05-01,5.881886216704931,6.00906201361955,5.8024012678305406,5.834195368664704,39200.0
2000-05-02,5.834197407387002,6.088549090097779,5.802403295442592,6.040858225392288,143700.0
2000-05-03,6.13624152251246,6.152138885757304,6.056756525555446,6.13624152251246,40800.0
2000-05-04,6.183930620494138,6.422385519385858,6.183930620494138,6.358797303779199,132300.0
2000-05-05,6.390592194720991,6.581356258496082,6.32700397132188,6.517768035096972,159600.0
2000-05-08,6.5177705879746055,6.5177705879746055,6.358800573633761,6.485976463821941,93100.0
2000-05-09,6.358797303779199,6.470076377879769,6.342900553088619,6.358797303779199,27600.0
2000-05-10,6.358797151918119,6.358797151918119,6.168033116076145,6.2634154372082085,25000.0
2000-05-11,6.295209859622324,6.517768035096972,6.295209859622324,6.517768035096972,26600.0
2000-05-12,6.517768048431182,6.517768048431182,6.422386319559623,6.501871295760003,45900.0
2000-05-15,6.565458100799486,6.597252208631541,6.390591417356432,6.597252208631541,50900.0
2000-05-16,6.644943857191628,6.644943857191628,6.485973905553443,6.644943857191627,40600.0
2000-05-17,6.6449430671685406,6.7244280335375946,6.597252208631541,6.597252208631541,32300.0
2000-05-18,6.692636150349625,6.835709379940584,6.581357645581511,6.740327631161525,37000.0
2000-05-19,6.835708067183337,6.867502179477942,6.676738112132561,6.835708067183337,63300.0
2000-05-23,6.835708718950413,6.883399588728395,6.676738748742264,6.78801784917243,27800.0
2000-05-24,6.756222939949312,6.851604668297348,6.676737964185203,6.756222939949313,111500.0
2000-05-25,6.756223733846338,6.78801784917243,6.756223733846338,6.78801784917243,100800.0
2000-05-26,6.899296138893606,6.899296138893606,6.724428828359221,6.756222939949313,21200.0
2000-05-29,6.89929341108576,6.89929341108576,6.772117015007756,6.819808466748008,32500.0
2000-05-30,6.835708718950413,6.867502834276504,6.78801784917243,6.78801784917243,20600.0
2000-05-31,6.835706801065097,6.915191763868179,6.7721185882537736,6.915191763868179,105800.0
2000-06-01,6.9151949172292735,7.439795789665632,6.9151949172292735,7.392104911520948,82400.0
2000-06-02,7.408001596390928,7.694148075308424,7.408001596390928,7.6146630770363215,155400.0
2000-06-05,7.535177636154673,7.598765267183827,7.344413530222457,7.503383517428908,61000.0
2000-06-06,7.5351739373031235,7.5351739373031235,7.312615821894038,7.344409925012776,86500.0
2000-06-07,7.233133670115157,7.392103640886919,7.233133670115157,7.360309525448105,41300.0
2000-06-08,7.392101886653759,7.455690102441154,7.344411028024297,7.439792745283221,28300.0
2000-06-09,7.423897738374045,7.535176838929659,7.360309507650179,7.471588608205791,31800.0
2000-06-12,7.471589398703142,7.551074392306368,7.471589398703142,7.503383517428908,19400.0
2000-06-13,7.503383517428908,7.630559385909593,7.471589398703142,7.503383517428908,77300.0
2000-06-14,7.566970366166932,7.566970366166932,7.32851541000929,7.360309525448105,49900.0
2000-06-15,7.312618655501039,7.376206886378668,7.312618655501039,7.360309525448105,50100.0
2000-06-16,7.360308588803025,7.360308588803025,7.185441885775889,7.233132749653996,34400.0
2000-06-19,7.185440015841167,7.344409925012777,7.153645912722429,7.344409925012776,33800.0
2000-06-20,7.312613723712992,7.312613723712992,7.2331287919335026,7.280819629716816,30100.0
2000-06-21,7.249032418304444,7.249032418304444,7.0741656449313135,7.1218565279946695,22300.0
2000-06-22,7.121852402379545,7.24902821901769,7.121852402379545,7.201337363581152,30500.0
2000-06-23,7.217236933594676,7.280824558208475,7.201339572624491,7.249030442690418,16900.0
2000-06-26,7.312619930221778,7.376208172183979,7.249031688259579,7.37620817218398,26600.0
2000-06-27,7.392104929463319,7.392104929463319,7.264929051961338,7.37620817218398,24100.0
2000-06-28,7.376208172183979,7.439795807723761,7.344414051202879,7.37620817218398,38300.0
2000-06-29,7.38584196721127,7.482178791350972,7.321617009455074,7.38584196721127,27500.0
2000-06-30,7.466119724763902,7.466119724763902,7.241333079450696,7.257389618398402,17400.0
2000-07-04,7.273446046334429,7.321614441509949,7.225277651158914,7.289502586389188,3900.0
2000-07-05,7.289504261257591,7.289504261257591,7.08077348004749,7.096830023791468,114200.0
2000-07-06,7.128943542178235,7.209224435164501,7.096831062484807,7.144999475777646,34400.0
2000-07-07,7.096828196423021,7.1610525173782085,7.096828196423021,7.112884123538228,8700.0
2000-07-10,7.096829283722186,7.257391029451218,7.096829283722186,7.225278557806523,24400.0
2000-07-11,7.25739015137963,7.305558546771556,7.112884352709474,7.241333611252736,19800.0
2000-07-12,7.241334487381645,7.241334487381645,7.144997684942005,7.225278557806523,17200.0
2000-07-13,7.193167020364918,7.257391971995443,7.161054544549654,7.193167020364918,13000.0
2000-07-14,7.161052386161517,7.161052386161517,6.968378814332082,7.032603134110445,21200.0
2000-07-17,6.98443455507129,7.032602946745329,6.952322089790487,6.968378628678053,25000.0
2000-07-18,6.904152299850917,7.032601522465581,6.855983917932194,6.920208222992422,31400.0
2000-07-19,6.872041232835644,7.032602946745329,6.872041232835644,6.968378628678053,23500.0
2000-07-20,6.984434635823719,7.04865956712788,6.984434635823719,6.984434635823719,50400.0
2000-07-21,6.984434635823719,7.0165471014758,6.984434635823719,6.984434635823719,10300.0
2000-07-24,7.016545811328198,7.064714194702323,6.984433351580706,7.064714194702323,32000.0
2000-07-25,7.0004925988111495,7.14499843003437,7.0004925988111495,7.096830023791468,27100.0
2000-07-26,7.128941185302031,7.177109582670072,7.064716247148376,7.177109582670072,14200.0
2000-07-27,7.144996295741799,7.289502083799479,7.144996295741799,7.257389618398402,74300.0
2000-07-28,7.289502586389188,7.305558513949569,7.25739011877405,7.289502586389188,18000.0
2000-07-31,7.257388271521288,7.353725037351331,7.161050893197024,7.273444194994888,49200.0
2000-08-01,7.289504386981274,7.321616250034038,7.080773602171147,7.209223504360311,28700.0
2000-08-02,7.193167889070484,7.193167889070484,6.984437689805115,7.144999475777646,29100.0
2000-08-03,7.064716656874229,7.112885057035847,7.064716656874229,7.080772586096622,41300.0
2000-08-04,7.064714194702323,7.161050961450574,7.064714194702323,7.064714194702323,6100.0
2000-08-08,7.064716656874229,7.193165928136691,7.064716656874229,7.080772586096622,17800.0
2000-08-09,7.080772741652611,7.225278557806522,7.080772741652611,7.225278557806523,32100.0
2000-08-10,7.144996295741799,7.289502083799479,7.144996295741799,7.257389618398402,24200.0
2000-08-11,7.289503501095917,7.321615360246162,7.225278557806522,7.225278557806523,13100.0
2000-08-14,7.353729488333172,7.434010379281121,7.25739266419347,7.38584196721127,63300.0
2000-08-15,7.30555443191298,7.38583524984609,7.30555443191298,7.3537228001740385,31400.0
2000-08-16,7.35372703548631,7.385839503653245,7.24133370314923,7.369783575816971,106700.0
2000-08-17,7.289501753312296,7.594568629555748,7.289501753312296,7.594568629555748,47800.0
2000-08-18,7.3858371736166495,7.626679690147627,7.3858371736166495,7.626679690147627,36200.0
2000-08-21,7.546402402714495,7.5624583330416275,7.466121526089872,7.466121526089873,21000.0
2000-08-22,7.466118725071018,7.546399571577158,7.321612956362266,7.530343647273631,18700.0
2000-08-23,7.401894983138123,7.530344848025331,7.321614123830793,7.321614123830793,59900.0
2000-08-24,7.305560379471071,7.321616311131437,7.161054544549654,7.193167020364918,53000.0
2000-08-25,7.080770050840582,7.33766911387773,7.080770050840582,7.273444194994888,25500.0
2000-08-28,7.177110156586703,7.434008704755376,7.177110156586703,7.225278557806523,34000.0
2000-08-29,7.257391369364751,7.514289929565749,7.257391369364751,7.466121526089873,52800.0
2000-08-30,7.546400421390653,7.546400421390653,7.385838710297236,7.40189463640885,37400.0
2000-08-31,7.498232164729872,7.546400556420926,7.450063773038818,7.482175625836633,43500.0
2000-09-01,7.62668242949712,7.658794899067569,7.498233163709735,7.546401561818204,26000.0
2000-09-05,7.610626067250594,7.610626067250594,7.514288664029248,7.610626067250594,17700.0
2000-09-06,7.626682670458418,7.771188481843825,7.610626741413121,7.706963540673771,65300.0
2000-09-07,7.706963540673771,7.771188481843825,7.674851070088743,7.706963540673771,22600.0
2000-09-08,7.706963540673771,7.771188481843825,7.674851070088743,7.706963540673771,22200.0
2000-09-11,7.706961604652044,7.771186529688522,7.626680754603584,7.674849142133805,78300.0
2000-09-12,7.626682341683065,7.915693339500593,7.57851394412921,7.819356544392886,37300.0
2000-09-13,7.851469372913741,7.915693701759951,7.658795161386242,7.739076031814829,25100.0
2000-09-14,7.706960188275692,7.963858616220549,7.706960188275692,7.947802694159307,40800.0
2000-09-15,7.883577780926011,7.947802694159309,7.883577780926011,7.947802694159307,17600.0
2000-09-18,7.883577780926011,7.979915150775957,7.883577780926011,7.947802694159307,21600.0
2000-09-19,7.979917092699273,8.060197947530263,7.915692163836755,7.979917092699273,49800.0
2000-09-20,7.9959719597527,8.156533648151326,7.9959719597527,8.156533648151326,29600.0
2000-09-21,8.060202551260412,8.236820287769271,8.060202551260412,8.220764352630162,77600.0
2000-09-22,8.028084917786385,8.252871540482111,8.028084917786385,8.188646616142112,29100.0
2000-09-25,8.26893103400842,8.333155986066492,8.236818557979381,8.317099441804706,32200.0
2000-09-26,8.220758743673075,8.33315205044579,8.220758743673075,8.268927128720168,43500.0
2000-09-27,8.317098981842921,8.509773214867115,8.317098981842921,8.349211456096038,49600.0
2000-09-28,8.268148316989471,8.268148316989471,8.235724082254286,8.235724082254286,268700.0
2000-09-29,8.235724082254286,8.284360125136645,8.235724082254286,8.235724082254286,32500.0
2000-10-02,8.284363212447353,8.316787459265992,8.251939584069781,8.300575645077206,50400.0
2000-10-03,8.300571232147956,8.349207267298441,8.268147002567387,8.268147002567387,19200.0
2000-10-04,8.268147002567387,8.31678303771787,8.235722772986817,8.268147002567387,22800.0
2000-10-05,8.268148189520788,8.332996657991401,8.268148189520788,8.332996657991401,67500.0
2000-10-06,8.33299678645984,8.397844637489374,8.235724082254286,8.235724082254286,54900.0
2000-10-10,8.268148316989471,8.300572551724656,8.235724082254286,8.235724082254286,50500.0
2000-10-11,8.33299678645984,8.33299678645984,8.235724082254286,8.235724082254286,80100.0
2000-10-12,8.268150258255407,8.284362070208925,8.024969368306717,8.1222414769098,145500.0
2000-10-13,8.089818343500037,8.122241969372967,7.700728648614677,8.024969854872138,46200.0
2000-10-16,8.089814734596905,8.089814734596905,7.943906009495185,7.960117815199489,36000.0
2000-10-17,8.089816658698197,8.089816658698197,7.960119708453348,7.9763321364544,17700.0
2000-10-18,7.927698831522655,7.976334895467233,7.781790021247816,7.943910646690479,30100.0
2000-10-19,7.927695618129262,8.008755897993812,7.781786866996732,7.862847146861281,91600.0
2000-10-20,7.862847146861281,7.94390742672583,7.862847146861281,7.862847146861281,35900.0
2000-10-23,7.814209708538515,7.992542045048843,7.814209708538515,7.960117815199489,14400.0
2000-10-24,7.976334334783346,8.187091009355777,7.895274027760021,8.170879195327537,67200.0
2000-10-25,8.187090798539005,8.187090798539005,7.862849578794886,8.106030493602976,30900.0
2000-10-26,8.106026102808462,8.187086363836547,7.960117385581626,8.187086363836547,244100.0
2000-10-27,8.106030493602976,8.187090798539005,7.992545943004325,8.106030493602976,136700.0
2000-10-30,8.106030493602976,8.154666552876384,7.943909883730916,8.106030493602976,37300.0
2000-10-31,8.106031272133142,8.15466733607772,7.943910646690479,7.943910646690479,93100.0
2000-11-01,8.041181667808601,8.073605912122552,7.911485308993821,8.024969854872138,50800.0
2000-11-02,8.041181667808601,8.041181667808601,7.879061064679872,8.024969854872138,39900.0
2000-11-03,7.943909883730916,8.106030493602976,7.927698070120129,8.106030493602976,16000.0
2000-11-06,8.106027630273214,8.17087609869173,7.992543119761224,7.992543119761224,39300.0
2000-11-07,8.106026905531365,8.1546629432764,7.99254240516577,8.057390867786332,48400.0
2000-11-08,8.106030493602976,8.106030493602976,8.024970188666947,8.106030493602976,63500.0
2000-11-09,7.9763321364544,8.073604230697143,7.960119708453348,7.9763321364544,25300.0
2000-11-10,7.911483191091839,7.94390742672583,7.814211102630722,7.862847146861281,33100.0
2000-11-13,7.879057653318378,8.008754574419864,7.781785580933016,7.879057653318378,16700.0
2000-11-14,7.879054449143157,7.943902883321987,7.862842649818702,7.911478666232571,27100.0
2000-11-15,7.846638518801324,7.976334895467233,7.846638518801324,7.943910646690479,10800.0
2000-11-16,7.943910646690479,8.057395208188565,7.879062149136972,7.943910646690479,27900.0
2000-11-17,7.927695269783533,8.106027630273214,7.927695269783533,7.992543119761224,34700.0
2000-11-20,7.976329306124601,8.089813788099432,7.960116883876383,8.089813788099432,40300.0
2000-11-21,8.024966380337172,8.106026646805226,7.862845847401069,7.879057653318378,60600.0
2000-11-22,7.81420663340483,7.92769108399753,7.781782416315416,7.911478666232571,29300.0
2000-11-23,7.943902883321987,7.976327100411401,7.81420663340483,7.911478666232571,14200.0
2000-11-24,7.846634993480802,8.05739158817974,7.830422567155759,7.992543119761224,422300.0
2000-11-27,7.943912126168696,8.073608526989329,7.943912126168696,8.073608526989329,8500.0
2000-11-28,8.106031073333432,8.154667136085214,8.041182577370328,8.138455321314984,32300.0
2000-11-29,8.187089810895767,8.3005743478043,8.187089810895767,8.219514052646915,71300.0
2000-11-30,7.976330173223745,8.268147002567387,7.976330173223745,8.268147002567387,44500.0
2000-12-01,8.268147826445901,8.300572059257378,8.187087553637607,8.251936019260564,44300.0
2000-12-04,8.268148316989471,8.349208594607015,8.235724082254286,8.235724082254286,13300.0
2000-12-05,8.430272673184565,8.511332987349801,8.349212359019328,8.462696922538884,75800.0
2000-12-06,8.26814775215573,8.75450938463548,8.26814775215573,8.657237305515848,94600.0
2000-12-07,8.268146733675977,8.689659849192973,8.268146733675977,8.60859958709811,21900.0
2000-12-08,8.754509515816723,8.754509515816723,8.527540503215523,8.673449242522125,21300.0
2000-12-11,8.884210097720832,9.062543155711587,8.59239309734817,8.997694658543839,54000.0
2000-12-12,8.916632331623191,9.046328678213158,8.770723555183883,8.981480814138655,237300.0
2000-12-13,8.99769523559251,9.15981587046805,8.754514283279198,9.030119486255844,247100.0
2000-12-14,8.786933470212281,9.354355365283029,8.51132842606119,9.354355365283029,133400.0
2000-12-15,9.305720042403458,9.305720042403458,8.83557018865816,9.176023104514526,36400.0
2000-12-18,8.786934370532999,9.07875125135259,8.786934370532999,9.0139027807523,33200.0
2000-12-19,9.07875052877741,9.07875052877741,9.013902063338394,9.07875052877741,37300.0
2000-12-20,9.0139027807523,9.062539442922942,8.851782222692435,9.0139027807523,20900.0
2000-12-21,8.65724011435323,8.997693120172551,8.65724011435323,8.965268877132377,19300.0
2000-12-22,8.786933671183439,9.094962335916762,8.786933671183439,9.07875052877741,45300.0
2000-12-27,9.07875052877741,9.07875052877741,8.965266023479531,9.07875052877741,7000.0
2000-12-28,9.062538721638056,9.07875052877741,8.981478449059686,9.07875052877741,9100.0
2000-12-29,9.07875369528541,9.209618488613138,9.07875369528541,9.11147004962048,39100.0
2001-01-02,9.111471573447345,9.242336388661252,9.111471573447345,9.209620028854612,86200.0
2001-01-03,9.242336388661252,9.258694256558249,9.16054580115098,9.209620028854612,132600.0
2001-01-04,9.291405821766126,9.291405821766126,9.07875052877741,9.07875052877741,18900.0
2001-01-05,8.964244634534763,9.16054208983368,8.833379872339622,8.833379872339622,48300.0
2001-01-08,8.849738949656407,9.144185485071034,8.849738949656407,8.996962217363722,22600.0
2001-01-09,9.095111622981769,9.095111622981769,8.784307814692996,8.980605318040546,19600.0
2001-01-10,8.898812565443396,8.898812565443396,8.686156624862331,8.833379872339622,16500.0
2001-01-11,8.980599319653304,9.225970878944247,8.849733988821752,9.193254546236355,318500.0
2001-01-12,9.160543693516676,9.160543693516676,8.931529851573753,8.931529851573753,21700.0
2001-01-15,8.980604598112107,9.176901461710996,8.833381326400428,9.176901461710996,24300.0
2001-01-16,9.16054456238782,9.16054456238782,9.111470341320398,9.16054456238782,12700.0
2001-01-17,9.046037630555457,9.34048358097255,9.046037630555457,9.16054456238782,51400.0
2001-01-18,9.160544616337246,9.22597732748754,9.046037683830514,9.046037683830514,41400.0
2001-01-19,9.144184480977906,9.209616551875444,9.013319091157978,9.1278259952442,27100.0
2001-01-22,9.127824731157524,9.127824731157524,8.99695998347311,9.07875052877741,17500.0
2001-01-23,9.07875052877741,9.111466871701598,8.99695998347311,9.07875052877741,24300.0
2001-01-24,9.095108388233337,9.16054107408171,9.07875052877741,9.07875052877741,24300.0
2001-01-25,9.16053980218359,9.471344080791152,9.095107125420236,9.405911404027796,153100.0
2001-01-26,9.45498623897745,9.45498623897745,9.242330961134336,9.25868881942523,36200.0
2001-01-29,9.422275294297917,9.454991653627886,9.291410480990685,9.438633785969223,28000.0
2001-01-30,9.40591269044829,9.448443499352711,9.307764285892024,9.307764285892024,24500.0
2001-01-31,9.454990380472262,9.454990380472262,9.324125584786543,9.42227402554769,20000.0
2001-02-01,9.340482526264417,9.43863158132904,9.340482526264417,9.38955736580298,23100.0
2001-02-02,9.45498467592831,9.700356253801944,9.40591048515602,9.634924207442957,47900.0
2001-02-05,9.70036189161093,10.06024053978797,9.634929807223092,9.896659392799544,67500.0
2001-02-06,10.011166628555308,10.011166628555308,9.831226986923449,9.929376052544256,27600.0
2001-02-07,9.96209319951066,9.96209319951066,9.585856020747476,9.651288736361758,41500.0
2001-02-08,9.634929326541346,9.634929326541346,9.504063916269374,9.553138757127623,54000.0
2001-02-09,9.53678060993862,9.53678060993862,9.324125246659424,9.487706391337658,48600.0
2001-02-12,9.553139330839093,9.814868919076098,9.389558182187828,9.667645635684933,101200.0
2001-02-13,9.667644337455767,9.749434900798075,9.651286474392297,9.749434900798075,45800.0
2001-02-14,9.684004124957598,9.782152564543336,9.65128777042483,9.667645635684933,87000.0
2001-02-15,9.684002844545786,9.716719194752818,9.585853793924684,9.716719194752818,84600.0
2001-02-16,9.487703517404764,9.716717300188444,9.389555109933111,9.602210408796603,24400.0
2001-02-19,9.71672145197604,9.71672145197604,9.438633346634278,9.651288736361758,25200.0
2001-02-20,9.651285306390038,9.651285306390038,9.324123092614109,9.324123092614109,47200.0
2001-02-21,9.52042062136494,9.52042062136494,8.83337984217135,8.964244603919557,87100.0
2001-02-22,8.964246314538642,8.964246314538642,8.53893560169316,8.669800388413883,49500.0
2001-02-23,8.637084748306,8.653443238003526,8.309922442506435,8.50621995078869,58100.0
2001-02-26,8.506216711647303,9.127824731157524,8.506216711647303,9.07875052877741,49400.0
2001-02-27,9.144184197334194,9.242332612642247,8.964244603919557,8.964244603919557,40800.0
2001-02-28,9.062392669321484,9.095108388233337,8.833378892864507,9.07875052877741,25500.0
2001-03-01,9.078748954063784,9.22597215968052,8.905352803449874,9.22597215968052,61800.0
2001-03-02,9.225973740757688,9.324122145313956,9.07220711653725,9.307764285892024,38300.0
2001-03-05,9.47134748464421,9.749434900798075,9.356840571162484,9.749434900798075,38800.0
2001-03-06,9.48770473170949,9.811595266634631,9.48770473170949,9.765792753820705,105100.0
2001-03-07,9.291410882521898,9.814870782384965,9.291410882521898,9.782154421641144,68000.0
2001-03-08,9.814868919076098,9.814868919076098,9.569497196099196,9.667645635684933,18200.0
2001-03-09,9.536776768724184,9.716716329801873,9.536776768724184,9.61856730811978,30000.0
2001-03-12,9.618568909757848,9.618568909757848,9.454987803727912,9.569494702751348,40000.0
2001-03-13,9.504063893951228,9.58585446317288,9.504063893951228,9.58585446317288,34600.0
2001-03-14,9.422273683861343,9.504064256200463,9.324125246659424,9.487706391337658,29600.0
2001-03-15,9.409183106421988,9.55313462098818,9.356837214581963,9.520418282585103,27700.0
2001-03-16,9.520422542501656,9.55313889554368,9.454989836417614,9.523694240207114,57100.0
2001-03-19,9.242334322046943,9.58585446317288,9.242334322046943,9.58585446317288,31400.0
2001-03-20,9.55313909881397,9.634929671153088,9.422273683861343,9.487706391337658,38700.0
2001-03-21,9.43862999223816,9.618568960209965,9.324123092614109,9.324123092614109,33200.0
2001-03-22,9.324123455961672,9.487704569224157,9.111468133522925,9.1278259952442,67100.0
2001-03-23,9.013320296614022,9.291408351154676,8.964246080874496,9.275050487245675,35300.0
2001-03-26,9.4549900095031,9.569496935240103,9.396100697751924,9.396100697751924,36500.0
2001-03-27,9.487706391337658,9.487706391337658,9.275051028058462,9.487706391337658,15600.0
2001-03-28,9.4877014139729,9.53677560682894,9.294675714595233,9.294675714595233,18900.0
2001-03-29,9.248438392127314,9.479649603930444,9.248438392127314,9.36404399802888,8800.0
2001-03-30,9.3310112491132,9.512676702848266,9.3310112491132,9.496161890690423,12800.0
2001-04-02,9.496161890690423,9.496161890690423,9.380556315586428,9.496161890690423,27800.0
2001-04-03,9.380553306118369,9.380553306118369,9.116312616368358,9.34752306239974,23200.0
2001-04-04,9.264947768102928,9.393765655605618,9.248432961243362,9.34752306239974,52500.0
2001-04-05,9.165861223960505,9.248436550302491,9.165861223960505,9.248436550302491,66900.0
2001-04-06,9.248436379363897,9.248436379363897,9.165861054548149,9.215406123437653,36200.0
2001-04-09,9.099801759201805,9.165862279885587,9.000711608175937,9.017226423346976,66700.0
2001-04-10,9.033741082777755,9.08328615398134,8.984196011574173,9.050255896512365,34700.0
2001-04-11,9.0667754147851,9.0667754147851,8.852078959753724,8.967684597847532,58500.0
2001-04-12,8.786014958863841,8.96768042709233,8.786014958863841,8.835560029289816,106500.0
2001-04-16,8.620864304110762,8.835560029289816,8.620864304110762,8.835560029289816,13100.0
2001-04-17,8.703442606056496,8.918138404611977,8.703442606056496,8.868593317253016,23100.0
2001-04-18,8.852074630435881,9.000710468148316,8.769499305040025,8.91813514275246,148700.0
2001-04-19,8.918134602922581,8.918134602922581,8.736469150048112,8.752983962127718,81200.0
2001-04-20,8.752984575041097,8.8190450879847,8.686924062097493,8.686924062097493,47800.0
2001-04-23,8.885102384512127,8.885102384512127,8.521770929086074,8.571316614371105,51400.0
2001-04-24,8.521771118499885,8.587831613681882,8.459014341076518,8.488741500908459,55000.0
2001-04-25,8.488747065483462,8.57132242359128,8.422686526997216,8.45571679624034,104400.0
2001-04-26,8.538284885120483,8.786010748537908,8.455709597314675,8.7034354607321,48200.0
2001-04-27,8.620865127235536,9.083286878696486,8.591137956141635,9.066772063644237,53500.0
2001-04-30,9.066771340246731,9.066771340246731,8.918135496636223,9.050255896512365,88300.0
2001-05-01,9.066772128859723,9.083286944030764,8.921439361355285,9.017226423346976,70000.0
2001-05-02,9.000713984620509,9.182379519466066,8.984199165089088,9.1163196113404,73400.0
2001-05-03,9.000712721094104,9.03374298552012,8.93465219224208,8.984197903881045,5100.0
2001-05-04,8.91813514275246,8.98419565506904,8.868590073514895,8.91813514275246,41900.0
2001-05-07,9.000710468148316,9.000710468148316,8.852074630435881,8.91813514275246,89200.0
2001-05-08,9.033739554396371,9.033739554396371,8.868588924992416,9.00070930251565,29300.0
2001-05-09,9.05025671342862,9.05025671342862,8.871894314995991,8.997408548707854,23800.0
2001-05-10,9.00071154343561,9.16586221395736,8.918136208174733,9.066772063644237,47700.0
2001-05-11,9.099799428158164,9.099799428158164,8.96767905063493,9.00070930251565,19400.0
2001-05-14,9.000714870160055,9.000714870160055,8.868594410910008,8.967684597847532,31500.0
2001-05-15,9.050261495524074,9.050261495524074,8.918141013910615,8.951171291814019,20800.0
2001-05-16,8.934648798754207,9.017224113456184,8.868588924992416,9.00070930251565,53700.0
2001-05-17,8.967677330888668,9.033737821981584,8.918132277568748,9.033737821981584,74500.0
2001-05-18,8.91813950437877,8.967684597847532,8.901624683222531,8.967684597847532,21300.0
2001-05-22,9.00401469721011,9.05025668368887,8.9841967930049,9.017226423346976,44100.0
2001-05-23,8.997408519141768,9.066772128859723,8.951166532663006,9.017226423346976,34300.0
2001-05-24,9.05025554091696,9.079982708471045,9.017225284745786,9.079982708471045,20800.0
2001-05-25,9.050255896512365,9.050255896512365,8.984196011574173,9.050255896512365,30000.0
2001-05-28,9.05025668368887,9.05025668368887,9.00731778624428,9.017226423346976,32700.0
2001-05-29,9.066771294927966,9.248436765099669,9.050255851276148,9.165861436839846,73200.0
2001-05-30,9.169164525570208,9.215406507795786,9.083286108580028,9.165861436839846,53100.0
2001-05-31,9.16586040914647,9.628282069553922,9.16586040914647,9.578737004153066,62400.0
2001-06-01,9.64480022708948,9.743890385792511,9.496164359035074,9.545709438386588,53200.0
2001-06-04,9.628287704975426,9.826468712573558,9.628287704975426,9.760408166707496,99700.0
2001-06-05,9.727371675397958,9.892522293791814,9.69434142571926,9.842976604273966,102700.0
2001-06-06,10.07418905189815,10.07418905189815,9.85949334564452,9.909038411703095,79200.0
2001-06-07,9.909042909337671,10.008133086431055,9.909042909337671,9.945376268271906,67400.0
2001-06-08,9.909038034130186,9.9585830983009,9.876007781349816,9.9585830983009,191800.0
2001-06-11,10.074188812240044,10.156764130373158,10.008128305733678,10.107219065493226,46700.0
2001-06-12,10.222831971500144,10.338436995830408,9.958590385887783,10.30540734887898,51300.0
2001-06-13,10.56964499710312,10.734795700182854,10.437524560639314,10.665432707289334,150100.0
2001-06-14,10.668733848336638,10.81076353623088,10.487068349402058,10.5531288744691,153600.0
2001-06-15,10.553127054270826,10.569641867689192,9.975099764631572,10.321915886415226,64400.0
2001-06-18,10.338428941180783,10.569640069705445,10.338428941180783,10.37476228052028,40400.0
2001-06-19,10.586163588307995,10.705072338504328,10.404498002174844,10.619194496696045,29000.0
2001-06-20,10.602671194630885,10.982518192506843,10.602671194630885,10.635702080532836,126700.0
2001-06-21,10.73479437340368,10.777733903697216,10.437523270601703,10.5531288744691,49100.0
2001-06-22,10.569648775568735,10.734799537686998,10.503588218721369,10.60928460567703,27800.0
2001-06-25,10.635701528172246,10.652216340265802,10.40449037886427,10.652216340265802,37200.0
2001-06-26,10.569642977063978,10.652218312822292,10.47055282615393,10.60267260736745,45200.0
2001-06-27,10.569640122128677,10.635700624891838,10.421004305911383,10.421004305911383,37900.0
2001-06-28,10.510961258619426,10.674206544944914,10.49430388757624,10.544276636143772,33800.0
2001-06-29,10.6941885956903,10.727504589069126,10.477640357666314,10.600906355979978,24100.0
2001-07-03,10.4943102808264,10.64422925329926,10.4943102808264,10.607582252152929,25700.0
2001-07-04,10.610901680563565,10.660874402236525,10.527613599296092,10.527613599296092,19000.0
2001-07-05,10.594245718998284,10.644219085712512,10.530947222585702,10.594245718998284,38000.0
2001-07-06,10.594246724907949,10.66087746322825,10.560931991185614,10.577589358046778,45600.0
2001-07-09,10.594249026583553,10.650884975829028,10.53428211159242,10.650884975829028,49400.0
2001-07-10,10.727504236205949,10.827449671304498,10.6442161618113,10.727504236205949,136400.0
2001-07-11,10.7441648825721,10.777479614167838,10.594246048640168,10.694191514302938,63100.0
2001-07-12,10.71085011265284,10.827452943696274,10.71085011265284,10.810795577958004,49500.0
2001-07-13,10.810794063314953,10.894082151212794,10.777478065630596,10.894082151212794,53500.0
2001-07-16,10.82745232475738,10.910740419563206,10.82745232475738,10.910740419563206,24500.0
2001-07-17,10.927397784349278,10.927397784349278,10.82745232475738,10.910740419563206,27200.0
2001-07-18,10.957381549314391,10.957381549314391,10.860767054329523,10.910740419563206,48400.0
2001-07-19,10.920734584259757,10.920734584259757,10.844109689543451,10.910740419563206,32100.0
2001-07-20,10.91073956352015,10.91073956352015,10.810794111769846,10.877424836561838,36500.0
2001-07-23,10.894082567167844,10.910739931208344,10.860766568211426,10.860766568211426,35900.0
2001-07-24,10.877424787808296,10.977370239110634,10.877424787808296,10.894082151212794,102200.0
2001-07-25,10.91074190002012,10.91074190002012,10.844111160959374,10.844111160959374,39800.0
2001-07-26,10.907410078465734,10.907410078465734,10.577588644995592,10.810795577958004,29900.0
2001-07-27,10.910737238895482,10.910737238895482,10.69418774717805,10.794134448509231,18500.0
2001-07-30,10.677541106789604,10.794145285113798,10.677541106789604,10.700861688279169,14500.0
2001-07-31,10.794137914979688,10.794137914979688,10.530947222585702,10.594245718998284,15800.0
2001-08-01,10.544276636143772,10.660880139759987,10.530950866396816,10.544276636143772,10800.0
2001-08-02,10.544269643910352,10.744161141064172,10.544269643910352,10.660873070203207,23400.0
2001-08-03,10.660873665032652,10.660873665032652,10.527612871307264,10.560928228598009,25400.0
2001-08-07,10.57758835371871,10.660876450992086,10.527615622442235,10.594245718998284,38800.0
2001-08-08,10.544273988886628,10.627562094068098,10.544273988886628,10.577589358046778,28300.0
2001-08-09,10.5442715885537,10.627559674775194,10.527614225484465,10.530945825185848,28400.0
2001-08-10,10.527615369035727,10.54427273391435,10.460984638645773,10.467647838772317,17200.0
2001-08-13,10.41101335043884,10.49430145724235,10.41101335043884,10.41101335043884,20800.0
2001-08-14,10.454324593099894,10.454324593099894,10.244438809282885,10.377699674836377,34900.0
2001-08-15,10.324391690195936,10.327723290090423,10.127831744485002,10.324391690195936,22100.0
2001-08-16,10.411010496613333,10.411010496613333,10.077858160721709,10.29773865157517,20400.0
2001-08-17,10.077859449583292,10.161147544207948,9.528158152148116,9.964587590058745,42100.0
2001-08-20,9.961257109217495,9.994572477898052,9.864643239025476,9.911284373915567,63100.0
2001-08-21,9.994571900869811,9.994571900869811,9.927941167355574,9.994571900869811,47800.0
2001-08-22,9.977915059044662,9.977915059044662,9.91794752282114,9.927941688566529,47700.0
2001-08-23,9.877970937621196,9.997906034158472,9.877970937621196,9.997906034158472,63100.0
2001-08-24,9.99457458201968,10.19446620074766,9.961259206325362,10.144493454925152,82900.0
2001-08-27,10.144489090953186,10.494298796667016,10.09451573119035,10.444326072341852,26100.0
2001-08-28,10.54427152099218,10.594244245317352,10.444326072341852,10.444326072341852,47400.0
2001-08-29,10.444328434781204,10.6408884123001,10.444328434781204,10.604241442968094,81800.0
2001-08-30,10.594245517811814,10.594245517811814,10.327723865773404,10.344381230736648,34000.0
2001-08-31,10.327727730883506,10.377700479913086,10.144494105962377,10.327727730883506,31400.0
2001-09-04,10.411013603900312,10.411013603900312,10.244437386237903,10.331057095674897,54000.0
2001-09-05,10.411018614112564,10.760828585371485,10.411018614112564,10.710856458549523,93500.0
2001-09-06,10.727507516774228,10.7441648825721,10.64421941690933,10.694191514302938,143200.0
2001-09-07,10.660883060851267,10.74084024299322,10.660883060851267,10.710856458549523,18900.0
2001-09-10,10.660874755298586,10.660874755298586,10.494298587247044,10.627559394600748,39700.0
2001-09-11,10.494300495913302,10.49763209613279,9.897957400817942,9.994571900869811,38100.0
2001-09-13,9.99457381058481,10.327726270937635,9.99457381058481,10.287747696102626,56800.0
2001-09-14,10.077858357975964,10.081189957652606,9.57812984435732,9.678075292905984,81800.0
2001-09-17,8.99511685182459,10.161150517801852,8.99511685182459,9.947933136506146,35000.0
2001-09-18,9.86131345881143,10.14449319170865,9.511502976254416,10.127835186574742,57300.0
2001-09-19,10.077858588013566,10.287744288931682,9.661418150492343,9.711390875907354,74900.0
2001-09-20,9.694739372565312,9.794684883807385,9.328271438947615,9.398233169729451,101000.0
2001-09-21,9.095059989645032,9.394897648890405,8.595331404819749,9.3282669167386,147600.0
2001-09-24,9.361581209566744,9.761363650331717,9.361581209566744,9.694733561256395,51300.0
2001-09-25,9.711392620043894,9.827996090579,9.561474416874008,9.661419885653933,31300.0
2001-09-26,9.664748475574026,9.778020310475538,9.664748475574026,9.714721194398203,147000.0
2001-09-27,9.805513467527293,9.805513467527293,9.2506748678848,9.482698515508494,53700.0
2001-09-28,9.49951657508208,9.818969601414254,9.415450056718525,9.74162791707354,62700.0
2001-10-01,9.718088707167723,9.751715440409974,9.623934623741336,9.718088707167723,13000.0
2001-10-02,9.684458458003425,9.751711900071705,9.4826994145513,9.58357893627736,27200.0
2001-10-03,9.58357982595516,9.718086081202056,9.58357982595516,9.684459357046228,105500.0
2001-10-04,9.432260621565328,9.748350827012734,9.432260621565328,9.734900521130117,76300.0
2001-10-05,9.600391976106252,9.667645418174532,9.53313917541433,9.58357893627736,28800.0
2001-10-09,9.70127434941876,9.70127434941876,9.49951461862401,9.566768076014428,51200.0
2001-10-10,9.566769008902352,9.61384604884038,9.512966494294153,9.5566807968971,70200.0
2001-10-11,9.553313731629,9.66764418372049,9.533137958135288,9.600390750239749,45300.0
2001-10-12,9.60039392531514,9.65083433779566,9.449074612003043,9.465887655245558,22000.0
2001-10-15,9.516325828419642,9.516325828419642,9.21704934759565,9.21704934759565,45600.0
2001-10-16,9.112807581262471,9.247313836057112,9.112807581262471,9.16324734663841,39400.0
2001-10-17,9.129623082933962,9.49951586433378,9.129623082933962,9.41544935226003,44100.0
2001-10-18,9.49951586433378,9.49951586433378,9.368372310739236,9.41544935226003,4400.0
2001-10-19,9.33138284018628,9.49615312688564,9.257404540456951,9.41544935226003,8100.0
2001-10-22,9.348190175689558,9.516323097132728,9.301113162925857,9.516323097132728,17100.0
2001-10-23,9.583581603259905,9.617208333651911,9.415448592676396,9.49951509796815,24100.0
2001-10-24,9.482702580452475,9.583582135858247,9.348195651409348,9.452438585555427,24100.0
2001-10-25,9.452439499755116,9.499516544647362,9.351559293216068,9.432263073621328,44300.0
2001-10-26,9.438987873020425,9.449076085364847,9.33138284018628,9.41544935226003,78000.0
2001-10-29,9.516324372847109,9.516324372847109,9.24731191902596,9.284301371942473,172100.0
2001-10-30,9.16324953171791,9.247316041183208,9.09935880493884,9.146436486375473,19200.0
2001-10-31,9.112807085967583,9.284302792025851,9.112807085967583,9.21704934759565,23200.0
2001-11-01,9.297756107081463,9.41544935226003,9.284305798665487,9.41544935226003,15600.0
2001-11-02,9.33137788719101,9.563401516944351,9.33137788719101,9.563401516944351,15300.0
2001-11-05,9.56340286737921,9.84250355307679,9.496149427370211,9.835778080800624,69400.0
2001-11-06,9.751712844153726,9.825691124489726,9.617206588371715,9.701273078407525,25000.0
2001-11-07,9.744986358835671,9.802151591777484,9.617205589459106,9.802151591777484,23500.0
2001-11-08,9.718090510749915,9.835783778252209,9.718090510749915,9.822332825908306,19400.0
2001-11-09,9.751717250232954,9.862685041563296,9.684463771266874,9.822332825908306,10100.0
2001-11-12,9.886219924797333,10.037539876037812,9.667647160742792,10.037539876037812,29200.0
2001-11-13,10.087980463211846,10.35699301901355,10.087980463211846,10.249387996692867,46500.0
2001-11-14,10.1047876209275,10.390613695820244,10.08797458650046,10.272920530702509,41300.0
2001-11-15,10.121606063717405,10.390618589504152,10.121606063717405,10.172045832130364,30200.0
2001-11-16,10.272925682951753,10.286376630340447,10.003913148942544,10.037539876037812,44200.0
2001-11-19,10.356994088871785,10.356994088871785,10.155234971867426,10.155234971867426,21700.0
2001-11-20,10.155234666450983,10.24602600982178,10.104794247340289,10.158596762440231,24800.0
2001-11-21,10.289741037601086,10.289741037601086,10.054354551098555,10.054354551098555,18600.0
2001-11-22,10.256109209484835,10.256109209484835,10.00390980269423,10.08797627162443,12100.0
2001-11-23,10.222488023387204,10.222488023387204,10.057717732118364,10.11152025002751,11000.0
2001-11-26,10.172048169908484,10.222487949913702,10.091344393624816,10.222487949913702,24600.0
2001-11-27,10.256112319018184,10.256112319018184,10.087979330181822,10.168683087858104,32900.0
2001-11-28,10.121608009279358,10.161959575215466,9.970288033577502,10.0509918068263,29400.0
2001-11-29,10.155229703319096,10.155229703319096,9.98037129401397,10.08797627162443,26500.0
2001-11-30,9.970288040401451,10.087981283652718,9.970288040401451,10.054354551098555,52100.0
2001-12-03,10.1384160247073,10.1384160247073,9.94001910672192,10.08797627162443,14400.0
2001-12-04,10.08797627162443,10.172042740554634,10.020722839929764,10.08797627162443,36700.0
2001-12-05,10.09470102308872,10.39734016137719,10.09470102308872,10.39734016137719,231800.0
2001-12-06,10.42424955439864,10.642822400651012,10.42424955439864,10.642822400651012,86800.0
2001-12-07,10.710072158865254,10.844578429718242,10.558752203295333,10.824402008057923,57800.0
2001-12-10,10.760506052087193,10.81094643730726,10.676439598555255,10.760506052087193,31600.0
2001-12-11,10.659626564399328,10.81094643730726,10.599098615236157,10.760506052087193,41600.0
2001-12-12,10.61256091322732,10.844584766895256,10.61256091322732,10.810958660564514,175000.0
2001-12-13,10.827765548173923,10.827765548173923,10.626005818191356,10.626005818191356,42200.0
2001-12-14,10.642815766038666,10.9286419135925,10.642815766038666,10.659629446116137,22700.0
2001-12-17,10.743700615273925,10.844580174298155,10.65963410229487,10.750425448866038,24300.0
2001-12-18,10.71007058837632,10.888291771983084,10.71007058837632,10.82776379863073,88700.0
2001-12-19,10.794136597995228,10.891654032404748,10.763872610859613,10.891654032404748,25000.0
2001-12-20,10.895013356226537,11.09341024634663,10.844572968851873,11.029518917971748,55100.0
2001-12-21,11.029524712723171,11.180844671596128,10.945458211432976,11.063152082891056,37400.0
2001-12-24,10.794134636805673,11.174115454524513,10.794134636805673,11.100136547689187,15300.0
2001-12-27,11.16403317897784,11.180846225021218,11.113592758094514,11.180846225021218,31400.0
2001-12-28,11.27922300646309,11.27922300646309,11.194416818444571,11.245301048871577,32000.0
2001-12-31,11.22833855039557,11.313144736709855,11.22833855039557,11.22833855039557,26700.0
2002-01-02,11.194415516543382,11.275830016950202,11.143531292034169,11.255476068338602,17500.0
2002-01-03,11.255475265890365,11.44883323477677,11.201199367501893,11.370811711720808,32200.0
2002-01-04,11.228339902891031,11.428482578462264,11.228339902891031,11.279224138424684,24200.0
2002-01-07,11.380986387860457,11.618443894139787,11.316534172258065,11.465792547671697,75400.0
2002-01-08,11.669330880367744,11.835550268430808,11.465795272035516,11.720213811921097,63300.0
2002-01-09,11.838936877577275,12.212083351249902,11.553988214286552,11.95766494809886,147200.0
2002-01-10,11.957675267812188,12.042481475385324,11.601489454813022,11.855908077532431,84700.0
2002-01-11,11.872861130717844,12.161201526276752,11.872861130717844,12.008551489827427,43800.0
2002-01-14,12.093365668623104,12.212093841129182,12.042481426669054,12.144248616537125,216900.0
2002-01-15,12.083182417716309,12.24601010449847,11.703251148557932,11.821979265782602,81100.0
2002-01-16,11.821978012851764,11.872862225720564,11.615052072482206,11.659150343326594,54500.0
2002-01-17,11.669328412550511,11.832156088357904,11.53363803569135,11.703250359745637,55800.0
2002-01-18,11.669326750117818,12.039081615641807,11.58452060017231,11.805015813607143,44100.0
2002-01-21,11.805019857085169,12.011947140875602,11.805019857085169,11.974632215072134,17600.0
2002-01-22,12.04247639342876,12.140851863268502,12.025515417879715,12.062830340511306,39500.0
2002-01-23,12.144248616537125,12.164602572126752,12.059442409307062,12.144248616537125,42300.0
2002-01-24,12.14424320399907,12.378309059819426,12.14424320399907,12.300286245186342,82300.0
2002-01-25,12.296893553628236,12.364738742387155,12.198518094629764,12.313854527308132,39900.0
2002-01-28,12.313853236543284,12.517388781485012,12.313853236543284,12.398659390092538,42000.0
2002-01-29,12.449540525749116,12.500423428890938,12.252789676958516,12.364734393140523,61800.0
2002-01-30,12.364734242563769,12.364734242563769,12.059431651275233,12.235828560237625,45100.0
2002-01-31,12.22904921905002,12.279933437683235,12.100143480808136,12.259579491422066,56900.0
2002-02-01,12.262971606268447,12.313854527308132,12.164596147269975,12.313854527308132,54400.0
2002-02-04,12.313854624863922,12.313854624863922,11.94409970193975,12.208695810791856,53100.0
2002-02-05,12.123892124369444,12.212089982644448,12.045869299614354,12.076399576332548,30200.0
2002-02-06,12.076399449382098,12.127283674724053,11.97463229273779,12.103538047975036,128700.0
2002-02-07,12.079795808881617,12.201916948718251,12.079795808881617,12.195132297167332,21500.0
2002-02-08,12.1951255799638,12.262970764063198,12.042474239249962,12.127280395864398,86100.0
2002-02-11,12.127283846402005,12.212090027146074,12.062831614890774,12.212090027146074,30200.0
2002-02-12,12.212087640519972,12.212087640519972,12.062829257434457,12.17477272123875,13100.0
2002-02-13,12.144246070816113,12.144246070816113,11.245301239041538,11.567563723729924,104000.0
2002-02-14,11.805014028222397,11.872859196725765,11.570949555626685,11.68628595387072,26200.0
2002-02-15,11.652366144913616,11.872862683799918,11.652366144913616,11.703250359745637,16500.0
2002-02-18,11.835544545901255,11.835544545901255,11.737169114140878,11.788053315131137,21000.0
2002-02-19,11.550599009288913,11.78805652177278,11.550599009288913,11.703250359745637,42300.0
2002-02-20,11.635408819283032,11.70325402898364,11.621839518534962,11.662547420779172,23200.0
2002-02-21,11.703248739782843,11.703248739782843,11.533636439206278,11.550597410456104,24300.0
2002-02-22,11.533640272188702,11.703252629132654,11.533640272188702,11.61844645066068,28000.0
2002-02-25,11.618449707127636,11.669333946088702,11.537035183597922,11.669333946088702,21900.0
2002-02-26,11.618444730365155,11.669328947529957,11.550599538825216,11.65236667911543,26100.0
2002-02-27,11.65237034254813,11.75413880887311,11.65237034254813,11.75413880887311,49600.0
2002-02-28,11.872862683799918,11.872862683799918,11.63879814245917,11.703250359745637,76800.0
2002-03-01,11.703251344712294,12.103536566692275,11.703251344712294,11.77109653885185,48400.0
2002-03-04,12.17477890290155,12.195132858491176,11.994990157666622,12.144248616537125,109800.0
2002-03-05,12.127276840506145,12.127276840506145,11.906780380335931,12.056040000403966,42700.0
2002-03-06,12.093360770533508,12.106928774724542,11.91357080407763,12.028907250958202,55700.0
2002-03-07,11.991592438139625,12.083183260978933,11.872864312629138,11.923748534441929,66200.0
2002-03-08,12.059435230284963,12.073004525933534,11.913568537160982,12.045865934636396,76100.0
2002-03-11,12.07300450739273,12.16120234089447,12.056043534877691,12.127280395864398,58500.0
2002-03-12,12.178164607448762,12.178164607448762,12.076396184280036,12.127280395864398,68100.0
2002-03-13,12.19512677071627,12.378308397459032,12.130673257210828,12.378308397459032,76900.0
2002-03-14,12.513991739979208,12.80572502033639,12.513991739979208,12.80572502033639,126600.0
2002-03-15,12.893937115179222,13.433304725963335,12.805739215785945,13.229770315646403,252100.0
2002-03-18,13.53506697572225,14.009980811863612,13.16191900371158,13.246725184526786,227200.0
2002-03-19,13.246724295154928,13.382414692964987,12.720926268210151,12.931245220180154,132500.0
2002-03-20,12.870185862060962,13.46722211484997,12.754849401456696,13.46382914286886,191700.0
2002-03-21,13.460437230821222,13.48418285811738,13.009267724115002,13.368846399519066,166000.0
2002-03-22,12.720926833448154,12.856617237287438,12.44954731980918,12.720926833448154,275800.0
2002-03-25,12.568271784946932,12.720923121209289,12.517388868885623,12.534349840906062,108300.0
2002-03-26,12.46650766024333,12.60219805715431,12.381701485683855,12.500429612451317,268900.0
2002-03-27,12.47991365991606,12.685062403836952,12.47991365991606,12.63377587000868,66700.0
2002-03-28,12.667967715184153,12.81841135451252,12.650872202797933,12.7705420938055,56400.0
2002-04-01,12.753444924544503,12.753444924544503,12.633775049083946,12.681642999268169,30700.0
2002-04-02,12.497009854473886,12.565393207621057,12.46281883005229,12.548297695410255,101600.0
2002-04-03,12.565391019419414,12.565391019419414,12.428624336942327,12.462816659713472,39800.0
2002-04-04,12.48332966819646,12.561971351608989,12.274762386718256,12.274762386718256,139800.0
2002-04-05,12.257666032523924,12.308953862003746,11.967038476948083,12.127739125301428,126800.0
2002-04-08,12.17218909245884,12.274764767482122,12.04226216488942,12.13799807032034,70400.0
2002-04-09,12.223474432889804,12.223474432889804,11.898654571714522,11.96703790632568,174800.0
2002-04-10,11.86788545131816,12.3089567132423,11.86788545131816,12.26792722273661,71800.0
2002-04-11,12.308958948830616,12.343149979744569,12.035426788606337,12.069617819520287,75100.0
2002-04-12,12.090130174181857,12.223476987171468,12.086710289369668,12.172189149419816,71400.0
2002-04-15,12.428629064896988,12.428629064896988,12.079876370089096,12.120905868718689,59100.0
2002-04-16,12.305534695283914,12.305534695283914,11.919169963388956,11.96703790632568,66200.0
2002-04-17,12.05251674851372,12.05251674851372,11.93284689117191,11.96703790632568,58400.0
2002-04-18,11.96703701910681,12.035420348648124,11.932846006487916,12.001228031725706,68200.0
2002-04-19,12.035421240936836,12.220055853095872,11.949942398748796,11.96703790632568,127900.0
2002-04-22,12.069612256090604,12.103804575547995,11.949942398748796,11.96703790632568,64900.0
2002-04-23,11.963619262421137,11.963619262421137,11.884977580242378,11.932846827226202,34800.0
2002-04-24,11.79607884280498,11.864462169421062,11.645636567692366,11.693504505032584,71100.0
2002-04-25,11.69350971113463,11.69350971113463,11.457587194488548,11.522551970633549,54500.0
2002-04-26,11.573839771096988,11.573839771096988,11.461008328312118,11.48836089153407,41000.0
2002-04-29,11.505463234855076,11.792672460252584,11.317408566085122,11.56016969186866,87600.0
2002-04-30,10.565183854064095,11.225081215416903,10.257460179120825,10.701949859355356,417200.0
2002-05-01,10.780592187407134,10.941292181548974,10.773753723277226,10.941292181548974,152200.0
2002-05-02,10.855816788870596,10.941295661223908,10.33610508844597,10.360039068360573,275100.0
2002-05-03,10.257466179498977,10.3942322647952,10.035221209373592,10.291657863861069,252300.0
2002-05-06,10.325847370257234,10.667762837455792,10.298494158967433,10.599379483155284,146000.0
2002-05-07,10.568608838213276,10.766919816864286,10.568608838213276,10.650668486053132,86400.0
2002-05-08,10.924201876038278,10.94129739235297,10.667765218405004,10.934458924966236,162300.0
2002-05-09,11.006256262349517,11.1464415242525,10.941292805864045,11.136184479624198,201300.0
2002-05-10,11.197729880310892,11.214825390259769,11.026772172214542,11.13276642078365,55400.0
2002-05-13,11.112249574942304,11.710601475131504,11.112249574942304,11.710601475131504,80400.0
2002-05-14,11.710603109043063,11.881560818664132,11.42339410470752,11.625124254232531,125300.0
2002-05-15,11.53964524836959,11.53964524836959,11.28320868729471,11.293465732360486,54600.0
2002-05-16,11.303727145986851,11.317402775013868,11.149864906771612,11.19089440246096,72400.0
2002-05-17,11.170372983133726,11.173792866775736,10.941290342650143,10.975481353249547,52000.0
2002-05-21,10.9412904345335,11.197726929092884,10.9412904345335,11.10882951820582,54600.0
2002-05-22,11.108831291972557,11.108831291972557,10.941292181548974,10.941292181548974,47000.0
2002-05-23,10.941293729483972,11.24901813734725,10.87632961536262,10.907102056148949,116300.0
2002-05-24,10.872905180577384,10.941288494528834,10.787426364213877,10.838714175753273,61900.0
2002-05-27,10.83872064460044,10.83872064460044,10.729307146546802,10.787432802451049,43200.0
2002-05-28,10.855815245743369,10.94129410594607,10.770336385540665,10.876329989589474,66300.0
2002-05-29,10.8387225431844,11.095159190242528,10.701955809698372,11.095159190242528,81500.0
2002-05-30,11.081481399922932,11.09515833307576,10.79085309194606,10.890008900847842,377100.0
2002-05-31,10.890006668894324,11.02677271163146,10.872910505957226,11.009677200846292,160800.0
2002-06-03,10.95838768972191,10.95838768972191,10.87290884455356,10.941292181548974,38400.0
2002-06-04,10.83529497412522,11.043862843152777,10.736139233842788,10.978899412090096,159200.0
2002-06-05,10.890007547727071,11.608030145231972,10.890007547727071,11.608030145231972,72600.0
2002-06-06,11.69351331235922,11.94995000208506,11.454172141087549,11.590938897329774,114700.0
2002-06-07,11.590933597442447,11.898656701826177,11.539645761226568,11.898656701826177,131400.0
2002-06-10,11.949945911191811,11.949945911191811,11.573838112433045,11.573838112433045,86800.0
2002-06-11,11.710605224323928,11.710605224323928,11.488359639950906,11.522551970633549,67700.0
2002-06-12,11.454167452190136,11.454167452190136,11.013096213386294,11.013096213386294,58100.0
2002-06-13,11.026770513718724,11.060961528473934,10.855812831335491,10.924196165149509,35300.0
2002-06-14,10.855814872222378,10.941293729483972,10.770336014960789,10.907102056148949,36900.0
2002-06-17,10.77033940168845,11.382368525166624,10.77033940168845,11.334500558736693,72000.0
2002-06-18,11.372107089958163,11.5225507200252,11.214826298800729,11.283209648439934,80400.0
2002-06-19,11.279790578133577,11.279790578133577,10.872910382813927,10.907102056148949,41900.0
2002-06-20,10.893428131104953,10.941296092822387,10.701954979931072,10.736146660651556,55700.0
2002-06-21,10.872911596053328,10.872911596053328,10.599379483155284,10.599379483155284,60000.0
2002-06-24,10.599377621871197,10.82162250609296,10.599377621871197,10.753239815952664,43100.0
2002-06-25,10.77033788941563,10.77033788941563,10.411326887295925,10.42500316771898,63100.0
2002-06-26,10.25746558261942,10.565189419667584,10.086507822909097,10.171986702764258,360300.0
2002-06-27,10.272115145240758,10.548339826894228,10.220323099752182,10.44130284507496,123000.0
2002-06-28,10.531078433522808,10.634662548128764,10.462021918071011,10.634662548128764,34100.0
2002-07-02,10.361893980832736,10.531081772909868,10.192706188755606,10.392969356782816,25100.0
2002-07-03,10.254852694560151,10.49309626676837,10.206512875002174,10.254852694560151,27600.0
2002-07-04,10.203061947415346,10.272118469462304,10.192703930108568,10.272118469462304,28200.0
2002-07-05,10.254854668236463,10.30664673048578,10.185798146189509,10.272118469462304,72900.0
2002-07-08,10.220324440182075,10.35843679912271,10.185796185803998,10.254852694560151,40900.0
2002-07-09,10.22032591325312,10.254854172607809,10.185797653898431,10.22032591325312,33300.0
2002-07-10,10.185792363017868,10.272112637280731,10.013151814492142,10.082208297331004,68800.0
2002-07-11,9.875042859976393,9.944098707688386,9.719666050124031,9.843967498005922,236700.0
2002-07-12,9.754189488311775,9.840509749270286,9.56428517763158,9.585001855861652,276200.0
2002-07-15,9.598820411974538,9.92338503647822,9.48142471074069,9.74383859240624,33300.0
2002-07-16,9.750739071694236,10.151265131431977,9.750739071694236,9.840512244886696,40200.0
2002-07-17,9.799082058308043,10.116740849986831,9.799082058308043,9.99934516663347,22100.0
2002-07-18,10.151270083724144,10.151270083724144,9.875045307276997,9.944101172102872,87100.0
2002-07-19,9.926836331294597,10.147816129317848,9.754195699445994,9.792176849195648,91200.0
2002-07-22,9.75419679090339,9.75419679090339,9.357123424934962,9.58155613973696,45700.0
2002-07-23,9.529762629828324,9.736931511501664,9.498687264648732,9.529762629828324,41600.0
2002-07-24,9.339858964675225,9.667876465320177,9.046370384549748,9.58155613973696,92300.0
2002-07-25,9.581548475461352,9.667868731997038,9.41236085167996,9.495228218925664,53100.0
2002-07-26,9.581556629662336,9.640254480403142,9.446897125610077,9.63334869594614,33400.0
2002-07-29,9.840513271147582,9.926833562999756,9.674778468848588,9.857777066089392,22700.0
2002-07-30,9.857783145328538,9.92683968482568,9.719670724906226,9.875047609488806,40400.0
2002-07-31,9.875045307276997,10.01315769550057,9.875045307276997,9.944101172102872,35300.0
2002-08-01,10.013156100922863,10.185796723352569,9.919930006753614,10.134004668338,33200.0
2002-08-02,10.151265246063158,10.317000032949304,10.151265246063158,10.28937756846828,29400.0
2002-08-06,10.25485515889227,10.323911025671482,9.944101453384397,10.323911025671482,14800.0
2002-08-07,10.254849883130168,10.306641921212345,10.01315282731803,10.01315282731803,21900.0
2002-08-08,10.03386961180096,10.171981934266991,10.03386961180096,10.171981934266991,10000.0
2002-08-09,10.051135939799536,10.306643948696117,10.051135939799536,10.258304132881566,6900.0
2002-08-12,10.013157015696764,10.26866508120662,10.013157015696764,10.22032591325312,18900.0
2002-08-13,10.254849891478203,10.254849891478203,10.0994731185337,10.0994731185337,17700.0
2002-08-14,10.01315282731803,10.185793393306271,10.01315282731803,10.01315282731803,12000.0
2002-08-15,10.05114020885168,10.151271456894168,9.805990110342856,10.009706157493884,152800.0
2002-08-16,9.995889088794552,10.064944920424477,9.944096391857736,9.975171746591226,20800.0
2002-08-19,10.009702355329647,10.009702355329647,9.8059863855597,9.923382051480404,140700.0
2002-08-20,9.909568751153683,10.078756426793582,9.857776054500016,10.01315282731803,24400.0
2002-08-21,10.1340052592274,10.18579731726184,10.08221320119296,10.116740800834757,24200.0
2002-08-22,10.14781135595594,10.527620699081204,10.14781135595594,10.35843303848125,50300.0
2002-08-23,10.51381468180792,10.51381468180792,10.275570426843576,10.462021965697428,24500.0
2002-08-26,10.565608160590308,10.600136423117997,10.465476265117202,10.465476265117202,39300.0
2002-08-27,10.531078389409853,10.627757378923048,10.496550131828588,10.531078389409853,71600.0
2002-08-28,10.600134904572384,10.600134904572384,10.531078389409853,10.531078389409853,29500.0
2002-08-29,10.4965491924731,10.500002083779396,10.2583049609122,10.38951219626468,86100.0
2002-08-30,10.444759116007887,10.444759116007887,10.272118469462304,10.272118469462304,28300.0
2002-09-03,10.151268098335658,10.237588406414314,9.913023863638497,10.061494898905254,21100.0
2002-09-04,9.913023835733563,10.096023125430984,9.913023835733563,9.982080345430774,68200.0
2002-09-05,10.01315514473603,10.023513818178449,9.964815985814711,10.023513818178449,69900.0
2002-09-06,9.892307553197648,10.168532944778006,9.892307553197648,10.04768437712233,36700.0
2002-09-09,10.047685957199416,10.254854868820688,9.926837370539358,9.944101172102872,30800.0
2002-09-10,9.875039549339444,10.0131518570325,9.875039549339444,9.92683158240291,22500.0
2002-09-11,10.289383861909386,10.289383861909386,9.930291604019404,9.930291604019404,13100.0
2002-09-12,9.99589188220938,9.99589188220938,9.847420847785209,9.902665791956291,30000.0
2002-09-13,9.97862462913342,9.97862462913342,9.567739895757317,9.567739895757317,83700.0
2002-09-16,9.82325381708256,9.82325381708256,9.619537785603992,9.63334869594614,30300.0
2002-09-17,9.705857619319772,9.78872505285104,9.58155613973696,9.58155613973696,86100.0
2002-09-18,9.585001364751331,9.650604944118422,9.495228218925664,9.495228218925664,36200.0
2002-09-19,9.495233005084032,9.650609808595876,9.256988792556411,9.322592404991596,45900.0
2002-09-20,9.253535398708395,9.629891939145216,9.032555653340568,9.184479557566744,89700.0
2002-09-23,9.118875948696324,9.367478162235129,9.046367216711852,9.184479557566744,77900.0
2002-09-24,9.063634385351284,9.253538842377528,9.049822816840075,9.253538842377528,80300.0
2002-09-25,9.408912633325674,9.426176429774689,9.184479986630397,9.305328537488352,76300.0
2002-09-26,9.33295610457474,9.616086735841805,9.33295610457474,9.616086735841805,77500.0
2002-09-27,9.595146975746554,9.595146975746554,9.316015693561786,9.316015693561786,106400.0
2002-09-30,9.281126578953902,9.382311446024532,9.179941046381623,9.333463625059514,79200.0
2002-10-01,9.26367926498258,9.574213607646168,9.190407542933748,9.574213607646168,47900.0
2002-10-02,9.521877789641692,9.521877789641692,9.281126578953902,9.333463625059514,18800.0
2002-10-03,9.4555813454953,9.4555813454953,9.17644939748903,9.246232550865964,22500.0
2002-10-04,9.281126506551193,9.29857196661642,9.176451749654897,9.232278020465598,30900.0
2002-10-07,9.232279371466037,9.232279371466037,9.071778985773948,9.071778985773948,47300.0
2002-10-08,9.036881554917118,9.249719521919646,8.921739845743899,9.2218064004686,38500.0
2002-10-09,9.00199583567098,9.159007661788046,8.907789405502486,9.050844329075034,53200.0
2002-10-10,8.984550341679965,9.124116039129984,8.967104879061866,9.071778985773948,58300.0
2002-10-11,9.159005856329063,9.350908569975314,9.106668813107508,9.176451315569048,57400.0
2002-10-15,9.385794658425564,9.577697925211025,9.354392317778876,9.473023234554988,44500.0
2002-10-16,9.316016702610405,9.420690778391918,9.316016702610405,9.389288422557156,24100.0
2002-10-17,9.595144653911436,9.923124330240046,9.507916066148605,9.769601829437098,56900.0
2002-10-18,9.839385378414786,10.223190648263213,9.699819099741177,10.027798789822024,38000.0
2002-10-21,10.027798774418796,10.219702074549568,9.919635507564092,10.11851658921676,38700.0
2002-10-22,10.10107287424314,10.104561432853346,9.944061116725836,9.944061116725836,43900.0
2002-10-23,10.04873804057278,10.04873804057278,9.80798749780085,10.01384712052002,15000.0
2002-10-24,10.020820327395567,10.13945126478511,9.94405940664406,10.11851658921676,156400.0
2002-10-25,10.18830173620877,10.18830173620877,10.041757647348868,10.17085561521267,36100.0
2002-10-28,10.188299143930116,10.223190046041848,10.031287422422118,10.031287422422118,14100.0
2002-10-29,10.031289843450034,10.083626874750353,9.821941052747306,9.905680435928105,44800.0
2002-10-30,9.821945127917749,9.87428218093295,9.821945127917749,9.85683671842846,6100.0
2002-10-31,9.94406069134816,9.94406069134816,9.69982033799167,9.797516612434553,23300.0
2002-11-01,10.066182179671811,10.066182179671811,9.420690303550462,9.891724951828284,30800.0
2002-11-04,9.94405976305412,10.188300093610382,9.940570539417449,10.122006175516306,49400.0
2002-11-05,10.170852283551175,10.223189298392528,9.996395123745833,10.205743848612494,89200.0
2002-11-06,10.22319313333854,10.22319313333854,10.048735908090432,10.135964520714484,14900.0
2002-11-07,10.13596290398696,10.13596290398696,10.05222352908482,10.066180424319208,10300.0
2002-11-08,10.118518583227305,10.17085561521267,9.996398398260476,10.17085561521267,30600.0
2002-11-11,10.170853975427011,10.240637117157764,10.118516951879633,10.122006175516306,9800.0
2002-11-12,10.122006175516306,10.170853975427011,10.122006175516306,10.122006175516306,23900.0
2002-11-13,10.223192647198037,10.223192647198037,10.101073127732676,10.17085561521267,23800.0
2002-11-14,10.170858040913362,10.18830416607028,10.083629411633655,10.11503177141448,36100.0
2002-11-15,10.115025717397437,10.115025717397437,9.80449219598186,9.97894935012566,35100.0
2002-11-18,10.10107375834082,10.10107375834082,9.870790270827486,9.891724951828284,50700.0
2002-11-19,9.891728308939172,10.11503342340496,9.807988891014505,9.85683671842846,64100.0
2002-11-20,9.804493990734796,9.90567881259986,9.682373827379292,9.766113196837006,107100.0
2002-11-21,9.769606159954044,9.926617953725374,9.769606159954044,9.926617953725374,220700.0
2002-11-22,9.930104702412576,9.944061599536848,9.87427844491845,9.90917002222765,28200.0
2002-11-25,9.99639727915006,10.080136654052204,9.909168680439327,10.066180424319208,48700.0
2002-11-26,9.94755458755562,10.118522649006207,9.85683671842846,9.85683671842846,67900.0
2002-11-27,9.944060255484274,10.031288854216593,9.891723229345162,9.996397281623384,30200.0
2002-11-28,9.97895040375322,10.101070557648184,9.881254147536987,10.031287422422118,50800.0
2002-11-29,10.031289824731596,10.115029207756136,9.996398248762674,10.045246721319751,18800.0
2002-12-02,10.08362686527649,10.08362686527649,9.968485130323389,9.975463578623929,50600.0
2002-12-03,9.975463468229297,10.01384426795607,9.818451710711994,9.944061116725836,50500.0
2002-12-04,9.94406224397371,9.96150770100814,9.483495257048856,9.630039358843266,332000.0
2002-12-05,9.521873031394833,9.525361589290483,9.32299129077556,9.455579117855072,197900.0
2002-12-06,9.42069374555361,9.473030799928551,9.385802154136394,9.42069374555361,57000.0
2002-12-09,9.466048128745395,9.466048128745395,9.42068954597431,9.438135001155162,44300.0
2002-12-10,9.417200321837848,9.438135001155162,9.316015483886288,9.438135001155162,49300.0
2002-12-11,9.469536280770596,9.595145673456283,9.42068847939344,9.476514728253436,103200.0
2002-12-12,9.57769742930538,9.734708458908027,9.507914305814522,9.640501441845728,73900.0
2002-12-13,9.766116650150808,9.769605874966343,9.647485668428947,9.762627425335271,89000.0
2002-12-16,9.7870451487077,9.7870451487077,9.650968794401972,9.664925684844183,63900.0
2002-12-17,9.66842094717791,9.699823306949824,9.577703758394197,9.595149218044533,111500.0
2002-12-18,9.664931239440437,9.664931239440437,9.51140868384998,9.51140868384998,35600.0
2002-12-19,9.647483295058096,9.699820323412558,9.542809238349168,9.542809238349168,27000.0
2002-12-20,9.577701867571603,9.577701867571603,9.455581677623226,9.525364167949803,55000.0
2002-12-23,9.560255174845285,9.560255174845285,9.473026568020964,9.507918143850985,72400.0
2002-12-24,9.560255295152324,9.560255295152324,9.455581231846493,9.469537463053252,37300.0
2002-12-27,9.55327672657899,9.55327672657899,9.48000501628726,9.507918143850985,39000.0
2002-12-30,9.557290259919766,9.592557147681966,9.543183235750911,9.564343772004191,51100.0
2002-12-31,9.564346354030834,9.60666609264232,9.469125933164817,9.60666609264232,27500.0
2003-01-02,9.52202427344688,9.60666440849165,9.52202427344688,9.5572911645472,37000.0
2003-01-03,9.52907985111749,9.52907985111749,9.476179839333758,9.497339709515222,51300.0
2003-01-06,9.469121755151216,9.469121755151216,9.345688005452898,9.444435139743517,145800.0
2003-01-07,9.38095858196685,9.522025491757162,9.342164929526984,9.430331832228438,163900.0
2003-01-08,9.47970430214485,9.47970430214485,9.36332402706546,9.373904296676324,265500.0
2003-01-09,9.46912472947036,9.46912472947036,9.34569094100061,9.377431077254547,219700.0
2003-01-10,9.380953686616696,9.486753645583835,9.345686809407738,9.486753645583835,74700.0
2003-01-13,9.48676231834773,9.522029227797566,9.433862290503146,9.500869351191804,86200.0
2003-01-14,9.522030012584606,9.574930044789106,9.48676310022814,9.51850325408292,82000.0
2003-01-15,9.518499943221926,9.666620385469397,9.504393586782257,9.663093628194437,66900.0
2003-01-16,9.698360316139954,9.783000470907048,9.574926504857052,9.715993429468874,79500.0
2003-01-17,9.557291697279426,9.761838869870942,9.557291697279426,9.70188535345653,31300.0
2003-01-20,9.69835186398217,9.78651869910928,9.663084995399412,9.768885601147684,22300.0
2003-01-21,9.768897972451624,9.846484643461569,9.687783870190746,9.71952402484491,31400.0
2003-01-22,9.698361433976666,9.715994549337983,9.645461415232475,9.698361433976666,36400.0
2003-01-23,9.698357816919252,9.7159909257042,9.59255781888958,9.645457817904417,30800.0
2003-01-24,9.61019296446373,9.641933105131647,9.4867591588285,9.539659169054993,61900.0
2003-01-27,9.5572911645472,9.698358056288486,9.490284138722588,9.5572911645472,42400.0
2003-01-28,9.48676231834773,9.522029227797566,9.4444425651362,9.500869351191804,52700.0
2003-01-29,9.500864020166622,9.500864020166622,9.003602826656897,9.003602826656897,717600.0
2003-01-30,9.148199734149095,9.22578638096894,9.134092704185372,9.16935960643447,85500.0
2003-01-31,9.134091917607224,9.169358816819331,9.045925005907042,9.151725703543356,32600.0
2003-02-03,9.243417476757337,9.261051260360308,9.116457598116265,9.155250576722672,102600.0
2003-02-04,9.169361661090337,9.169361661090337,9.127041234376286,9.148201784063492,68900.0
2003-02-05,9.15172220542511,9.165828556121909,8.993021555961825,8.996548311800998,453900.0
2003-02-06,9.151721764200127,9.151721764200127,9.081187996137055,9.134087985854428,41800.0
2003-02-07,9.16935790498866,9.16935790498866,9.098824113578557,9.116457897761128,49500.0
2003-02-10,9.151720031892983,9.151720031892983,9.04591939982513,9.081186277181084,24400.0
2003-02-11,9.081194919311136,9.123515346944512,9.01418785583345,9.045928008393387,107800.0
2003-02-12,9.08119373913126,9.12704024650392,9.010659926462242,9.09882685596837,67800.0
2003-02-13,9.112932831899998,9.16935960643447,9.098825801936275,9.16935960643447,68700.0
2003-02-14,9.222262439794896,9.275162472993175,9.186995526775904,9.204629319615606,33800.0
2003-02-17,9.257526259791684,9.292793161027694,9.239893145503776,9.257526259791684,49400.0
2003-02-18,9.257522376276212,9.328056149159426,9.23283575756506,9.328056149159426,63700.0
2003-02-19,9.380960770689263,9.395067128629483,9.310426963007446,9.345693866848354,39800.0
2003-02-20,9.380963035819136,9.51850325408292,9.349222881964357,9.51850325408292,51200.0
2003-02-21,9.589029328652844,9.610189189900526,9.522022316598688,9.589029328652844,45000.0
2003-02-24,9.613718058175117,9.627824411220166,9.36332373319038,9.536131434777316,46200.0
2003-02-25,9.52202052279279,9.52202052279279,9.455013523361746,9.486753645583835,72400.0
2003-02-26,9.514973874861916,9.514973874861916,9.437387227175783,9.469127372288344,87600.0
2003-02-27,9.514974779006591,9.574928317398388,9.43386136608248,9.504395178070574,298800.0
2003-02-28,9.507917689308856,9.507917689308856,9.25752402892707,9.416224709915546,132200.0
2003-03-03,9.416226289703646,9.50439320000926,9.345692492395097,9.451492515697776,71000.0
2003-03-04,9.486755934932708,9.51849606481434,9.349215820552232,9.380955950433863,54800.0
2003-03-05,9.514971369211604,9.514971369211604,9.257524191236577,9.27515730158444,45600.0
2003-03-06,9.222259623478012,9.310426542770651,9.16935960643447,9.16935960643447,25900.0
2003-03-07,9.151720031892983,9.169353134241094,9.038865889821992,9.081186277181084,46000.0
2003-03-10,9.091769603085488,9.1340893320325,9.028289337005004,9.028289337005004,18200.0
2003-03-11,9.02829337168276,9.081193392837134,8.9648130772334,8.97539335052838,35700.0
2003-03-12,8.975389917202635,9.11645681053922,8.679149104865811,8.784949106703246,56900.0
2003-03-13,8.904858692663373,9.007132640129276,8.880172063319247,8.904858692663373,140000.0
2003-03-14,8.904858081718773,9.186991930095306,8.904858081718773,9.151725703543356,20200.0
2003-03-17,9.162305046271213,9.257525469683532,9.02829164020435,9.239892356900572,38600.0
2003-03-18,9.257526525727108,9.345693445019748,9.16935960643447,9.16935960643447,56800.0
2003-03-19,9.239890300091997,9.299843811932549,9.186989628198582,9.299843811932549,43700.0
2003-03-20,9.289265493898151,9.289265493898151,9.176411959123342,9.264578867248678,34300.0
2003-03-21,9.25752402892707,9.433857819954252,9.222257136189628,9.416224709915546,46400.0
2003-03-24,9.204622416976605,9.317475915879076,9.186988637360647,9.292789297076649,17200.0
2003-03-25,9.32806142737394,9.433861473905022,9.232840981899791,9.433861473905022,24800.0
2003-03-26,9.433860790120509,9.45149390571084,9.345693866848354,9.345693866848354,23500.0
2003-03-27,9.34922135617712,9.447968560127665,9.257527668078817,9.398594621822244,50700.0
2003-03-28,9.345105924819157,9.512683618282988,9.270231306083494,9.395023017369718,37500.0
2003-03-31,9.27380099817447,9.288062545222129,9.184664118930264,9.227449440133649,17500.0
2003-04-01,9.270235038709034,9.288062141759315,9.027782628886978,9.20962193625352,161400.0
2003-04-02,9.198927377418414,9.341546954791545,9.163273163135678,9.270237166104978,23500.0
2003-04-03,9.337973973153328,9.337973973153328,9.152569214023575,9.181092970808152,21000.0
2003-04-04,9.248840567241556,9.25240612316522,9.184661920736138,9.234578343546906,26400.0
2003-04-07,9.519819356979186,9.519819356979186,9.252408708525394,9.252408708525394,42500.0
2003-04-08,9.202490823009247,9.266669482086895,9.163271060286544,9.20962193625352,43300.0
2003-04-09,9.145443792969086,9.26310444789391,9.12761668891337,9.26310444789391,57200.0
2003-04-10,9.263103720958094,9.270234834044926,9.198925063297352,9.24171106175797,22500.0
2003-04-11,9.270237166104978,9.341546954791545,9.25241005896361,9.270237166104978,38200.0
2003-04-14,9.216755164620327,9.341546954791545,9.216755164620327,9.270237166104978,19200.0
2003-04-15,9.330850282470394,9.341546954791545,9.234582271761695,9.270237166104978,66600.0
2003-04-16,9.273801466260698,9.323717903537602,9.273801466260698,9.277367023217687,71000.0
2003-04-17,9.27023565834433,9.34154543543269,9.27023565834433,9.288062762586202,35600.0
2003-04-21,9.288061505323574,9.40215726923266,9.288061505323574,9.377198374587948,31500.0
2003-04-22,9.377198173300616,9.377198173300616,9.327281745203363,9.327281745203363,38100.0
2003-04-23,9.391457570301933,9.448505093822089,9.323713381099203,9.41998133206201,56000.0
2003-04-24,9.448510297507376,9.448510297507376,9.39502829976,9.448510297507376,31300.0
2003-04-25,9.448506887128644,9.466333986589692,9.359370029702903,9.466333986589692,19100.0
2003-04-28,9.47346305345096,9.60895142832523,9.41284997628302,9.591123652652245,23900.0
2003-04-29,9.591126763569807,9.715918513516952,9.53407922303288,9.66243652927113,52600.0
2003-04-30,9.698096090106528,9.730185432144744,9.61252405796419,9.626786290008132,31500.0
2003-05-01,9.612518324816566,9.612518324816566,9.384328188697078,9.462769058033338,36200.0
2003-05-02,9.466334429007752,9.48416220936225,9.298757374037177,9.341543366827686,59700.0
2003-05-05,9.341542233338208,9.480595502929344,9.313018468292324,9.455637293521724,131400.0
2003-05-06,9.448508142023584,9.498424571192322,9.30945484359047,9.377198374587948,82000.0
2003-05-07,9.377199643916438,9.377199643916438,9.23814632666061,9.288062762586202,66100.0
2003-05-08,9.30588911153711,9.341543994581835,9.234579345447653,9.337978438271332,127500.0
2003-05-09,9.334418823543396,9.334418823543396,9.266674570643591,9.3058950349636,62700.0
2003-05-12,9.309454042249875,9.341543366827686,9.309454042249875,9.341543366827686,51500.0
2003-05-13,9.337978438271332,9.341543994581835,9.32371621302931,9.337978438271332,72200.0
2003-05-14,9.337974295946536,9.337974295946536,9.305884983447132,9.334408741217713,29600.0
2003-05-15,9.327277631760062,9.370063608445946,9.305884983447132,9.334408741217713,55100.0
2003-05-16,9.323714622572773,9.4128514749493,9.30945307982384,9.4128514749493,67400.0
2003-05-20,9.47703322485398,9.56617010645722,9.41642011816136,9.56617010645722,70900.0
2003-05-21,9.58756001477816,9.694524650025878,9.55903624805748,9.673131314940193,65900.0
2003-05-22,9.673131314940193,9.769399282645066,9.673131314940193,9.673131314940193,67700.0
2003-05-23,9.673136858102923,9.673136858102923,9.48416705031244,9.623220407752326,56600.0
2003-05-26,9.662436730996172,9.669567843727249,9.60895474563379,9.630347403766674,32200.0
2003-05-27,9.626786290008132,9.66244119005733,9.591131389958932,9.626786290008132,53500.0
2003-05-28,9.626781327697746,9.901323032479896,9.526947795033246,9.822882156793394,228500.0
2003-05-29,9.751575331171692,9.840712215953774,9.469902448831297,9.487730233823992,97900.0
2003-05-30,9.448506938544876,9.47346514995026,9.198923464370534,9.234578343546906,244100.0
2003-06-02,9.234582271761695,9.320153610149244,9.216755164620327,9.270237166104978,82100.0
2003-06-03,9.270233222723276,9.270233222723276,9.198923464370534,9.234578343546906,90000.0
2003-06-04,9.2167510366933,9.234578135850407,9.166833934944975,9.18466171416232,146900.0
2003-06-05,9.163273429238933,9.163273429238933,9.038481635443745,9.074136530822452,235600.0
2003-06-06,9.127611011844571,9.270229795767456,9.127611011844571,9.181092970808152,116800.0
2003-06-09,9.198920063776011,9.216747836803874,9.163265877840294,9.181092970808152,70700.0
2003-06-10,9.19892371204076,9.248840816255742,9.18109661200273,9.22388260417839,73400.0
2003-06-11,9.202491591706249,9.305890702204064,9.202491591706249,9.252408708525394,99800.0
2003-06-12,9.26666895078345,9.27023450720115,9.2238836338917,9.238145179502164,91100.0
2003-06-13,9.23457962308446,9.27023450720115,9.220318077473994,9.238145179502164,72400.0
2003-06-16,9.27024012922366,9.323722147803185,9.252413016384075,9.3058950349636,134700.0
2003-06-17,9.341543366827686,9.3665015792637,9.305888486178976,9.341543366827686,123000.0
2003-06-18,9.341549940703532,9.362942612123192,9.29163280064332,9.3058950349636,98200.0
2003-06-19,9.316583588525788,9.316583588525788,9.273798279863518,9.273798279863518,78200.0
2003-06-20,9.337979901153656,9.337979901153656,9.270235680761935,9.29875945565417,78000.0
2003-06-23,9.359377053543122,9.3736392878634,9.27380568780373,9.3058950349636,66700.0
2003-06-24,9.359372539674563,9.359372539674563,9.288062762586202,9.288062762586202,70300.0
2003-06-25,9.34154397040848,9.373633297059664,9.323716188902084,9.327281745203363,65500.0
2003-06-26,9.32015003040229,9.3593704671219,9.309454042249875,9.341543366827686,99800.0
2003-06-27,9.388410853455667,9.48215013832286,9.373989001831951,9.48215013832286,142600.0
2003-06-30,9.46412771022286,9.46412771022286,9.410047117984565,9.413652582490055,26900.0
2003-07-02,9.424468472817884,9.446101260274292,9.413652766761732,9.438890331122158,93300.0
2003-07-03,9.413654017311153,9.420864259749072,9.373994589377926,9.410048552256116,53900.0
2003-07-04,9.381200775371235,9.428070422040186,9.377595312139505,9.395621940626375,24100.0
2003-07-07,9.4172565167441,9.474942564114224,9.4172565167441,9.464126172355352,37400.0
2003-07-08,9.478550228649889,9.478550228649889,9.413653238373511,9.442496268755002,54100.0
2003-07-09,9.413653069105072,9.45331180537146,9.103589982325266,9.16848697143472,729700.0
2003-07-10,9.262224292818704,9.265829756460498,9.15766791022245,9.193721858968464,95100.0
2003-07-11,9.28385609065703,9.316304574725502,9.21174819546668,9.229775513100194,52200.0
2003-07-14,9.24780470570126,9.294675056864689,9.24780470570126,9.265832028330284,86800.0
2003-07-15,9.28385609065703,9.28385609065703,9.19372156550502,9.229775513100194,79700.0
2003-07-16,9.229774373862854,9.283854944744489,9.186509504554488,9.190114967636168,67600.0
2003-07-17,9.247802729762428,9.247802729762428,9.164879126402967,9.164879126402967,62000.0
2003-07-18,9.229777791274463,9.280252917763308,9.193723834780137,9.280252917763308,32600.0
2003-07-21,9.229774469158334,9.309092594758884,9.229774469158334,9.283855040598336,79000.0
2003-07-22,9.247804425685612,9.301885016591092,9.247804425685612,9.280252917763308,57900.0
2003-07-23,9.283856191206755,9.337936769349318,9.26582956104986,9.301882821363655,92300.0
2003-07-24,9.352361179726222,9.431679336835805,9.319912686437748,9.352361179726222,177000.0
2003-07-25,9.341546091554768,9.410048552256116,9.283860026018523,9.410048552256116,51800.0
2003-07-28,9.41004778948074,9.428074425622532,9.377599294287847,9.428074425622532,53400.0
2003-07-29,9.399225014097013,9.428068024945729,9.355960841659751,9.406435938727098,55100.0
2003-07-30,9.435283557557405,9.435283557557405,9.35957018730805,9.366781115459789,106600.0
2003-07-31,9.402839845110318,9.402839845110318,9.341548300028853,9.373996805523293,50700.0
2003-08-01,9.384807580161652,9.384807580161652,9.287462122004689,9.31269968056274,28800.0
2003-08-05,9.366778629317794,9.366778629317794,9.283855040598336,9.283855040598336,55600.0
2003-08-06,9.33073205528661,9.33073205528661,9.265835730906035,9.305494481193222,41500.0
2003-08-07,9.355964179554515,9.355964179554515,9.229775704194708,9.255013261732298,44600.0
2003-08-08,9.24780472066617,9.283858678310525,9.23338355021166,9.251410185197813,32400.0
2003-08-11,9.26582956104986,9.301882821363655,9.25140770678685,9.301882821363655,45200.0
2003-08-12,9.3199089841156,9.3199089841156,9.251406560199978,9.283855040598336,48300.0
2003-08-13,9.301881754693111,9.301881754693111,9.23698548096698,9.23698548096698,87100.0
2003-08-14,9.247801097081076,9.337935612038343,9.24059017084327,9.283855040598336,91100.0
2003-08-15,9.309096072909131,9.536235520563572,9.247804552331022,9.460522142121414,117500.0
2003-08-18,9.485762343263715,9.48936780873224,9.319915057744955,9.355969024757972,221600.0
2003-08-19,9.352357464513958,9.352357464513958,9.265828412675596,9.283855040598336,115100.0
2003-08-20,9.265833463180472,9.2766491707607,9.193725536842262,9.262227998096346,125100.0
2003-08-21,9.22977455466237,9.265828498513637,9.20453700026802,9.23698548096698,72700.0
2003-08-22,9.24780472066617,9.265832043324371,9.208145986162226,9.251410185197813,64500.0
2003-08-25,9.251410170227066,9.301885298244253,9.215356212641057,9.265832028330284,63500.0
2003-08-26,9.265828323130036,9.337935521795934,9.251406470793794,9.337935521795934,71700.0
2003-08-27,9.381207737338126,9.428077418789924,9.337942834121431,9.373996805523293,204600.0
2003-08-28,9.446102206387849,9.446102206387849,9.229779123861386,9.446102206387849,201700.0
2003-08-29,9.337941697415356,9.410049631441384,9.319915057744955,9.355969024757972,121800.0
2003-09-02,9.373993344097036,9.446101260274292,9.355966708888744,9.438890331122158,61000.0
2003-09-03,9.446101260274292,9.464127895482584,9.402836373033526,9.438890331122158,77800.0
2003-09-04,9.446098993914944,9.446098993914944,9.348753536732907,9.359569240194098,93900.0
2003-09-05,9.406441653479073,9.413652582490055,9.337939203218813,9.413652582490055,342100.0
2003-09-08,9.438890819910856,9.46052292081542,9.39202046566686,9.428074425622532,51400.0
2003-09-09,9.46052337846448,9.464128843401667,9.39562638493933,9.446102206387849,52600.0
2003-09-10,9.413651523831804,9.49657513511641,9.413651523831804,9.467732109988198,103800.0
2003-09-11,9.482152804281544,9.492969196040416,9.41004558890485,9.464126172355352,63300.0
2003-09-12,9.46772897437088,9.49657198994657,9.446096884607048,9.48215013832286,42200.0
2003-09-15,9.482156502763733,9.547053503285952,9.482156502763733,9.518210468350762,53100.0
2003-09-16,9.550655300991396,9.691264956344824,9.518206813191076,9.691264956344824,86000.0
2003-09-17,9.756160565671468,9.84268962513062,9.738133936161084,9.803030902673408,96100.0
2003-09-18,9.86431992993061,9.94003258007752,9.842687154741496,9.846292617273017,78400.0
2003-09-19,9.914800537323828,10.080647779865572,9.914800537323828,9.983302988129877,114000.0
2003-09-22,9.986906755491525,9.990511531741102,9.853507341083514,9.867929196769538,51100.0
2003-09-23,9.878742241170809,9.914796183007002,9.842688299334617,9.878742241170809,52000.0
2003-09-24,9.914803337923264,9.918408803475904,9.86432819553077,9.896776697832298,88000.0
2003-09-25,9.911190720056204,9.918401645957792,9.842688299334617,9.878742241170809,95300.0
2003-09-26,9.871532361657708,9.89677060498853,9.824662713672666,9.824662713672666,80700.0
2003-09-29,9.893904120598954,9.893904120598954,9.784579489680578,9.857462345269813,41300.0
2003-09-30,9.857463582239696,9.857463582239696,9.72991839518619,9.72991839518619,35500.0
2003-10-01,9.748139830082062,9.839243940643575,9.748139830082062,9.821023396558957,32800.0
2003-10-02,9.83924442874918,9.83924442874918,9.802802643702927,9.810091139726026,27500.0
2003-10-03,9.806442404914598,9.817375143947125,9.748135853545635,9.766356390197592,45100.0
2003-10-06,9.8210193902913,9.8210193902913,9.748135853545635,9.766356390197592,37700.0
2003-10-07,9.751777241097802,9.76635352713246,9.56592490244211,9.584145433752608,81700.0
2003-10-08,9.565927527362454,9.602369295051904,9.442025934259677,9.445670180535512,137200.0
2003-10-09,9.438385070925888,9.438385070925888,9.35456946174688,9.36550220449294,142400.0
2003-10-10,9.358214430088216,9.42016525361564,9.350925934362824,9.401944014302158,156900.0
2003-10-14,9.398299626096131,9.547710299839569,9.354569350700157,9.547710299839569,98700.0
2003-10-15,9.576866235755173,9.824668881355093,9.51491540058786,9.799159836592551,139700.0
2003-10-16,9.751782072470194,9.839241917214927,9.6570337335628,9.839241917214927,85800.0
2003-10-17,9.835592429383098,10.00322423045883,9.824659693964454,9.941273453223904,124800.0
2003-10-20,9.94127869667333,10.108909891096134,9.915768967241592,10.057891822370769,101200.0
2003-10-21,10.083401098113503,10.083401098113503,9.96678796962454,9.999585498895696,86200.0
2003-10-22,9.985009323821885,10.010518360873544,9.839242901334458,9.875684680723598,79800.0
2003-10-23,9.83924064151975,9.926700474924983,9.83924064151975,9.846529134737429,54200.0
2003-10-24,9.904834783716195,9.904834783716195,9.802797973215396,9.86110452348188,61900.0
2003-10-27,9.824665746868757,9.995941898606011,9.824665746868757,9.98500915645179,54400.0
2003-10-28,9.985009105181712,10.097977993252163,9.952211573956562,10.076113204125102,134300.0
2003-10-29,10.05789075427705,10.090688279280169,9.897547375936147,9.94856543924367,76300.0
2003-10-30,9.955854989850982,10.057891822370769,9.955854989850982,10.057891822370769,45800.0
2003-10-31,10.057891744869025,10.127131048369243,10.02144996960212,10.112554060234864,58300.0
2003-11-03,10.130772663906637,10.21458893952034,10.112552127290437,10.20365620050927,112600.0
2003-11-04,10.203658220075807,10.258320535812404,10.130774669047645,10.185437679853294,68700.0
2003-11-05,10.192727632815409,10.385868597306011,10.138065305527638,10.374935853820777,105700.0
2003-11-06,10.429597379793568,10.50976873530845,10.425953132488011,10.476971204627564,116000.0
2003-11-07,10.396795061128657,10.604512196402585,10.396795061128657,10.531628673994396,154400.0
2003-11-10,10.52798507475879,10.546206304013966,10.371285978508398,10.447813751242489,69400.0
2003-11-11,10.447820034093532,10.546212646033926,10.393157703594175,10.546212646033926,59300.0
2003-11-12,10.571718312036456,10.600871591999644,10.47696997838883,10.498834764593967,110200.0
2003-11-13,10.53163207929044,10.53163207929044,10.385865682410758,10.48790250776104,61000.0
2003-11-14,10.48425551468402,10.495187557168297,10.440525259540417,10.447813751242489,38500.0
2003-11-17,10.55349518317101,10.55349518317101,10.385864027241585,10.407728809521748,35700.0
2003-11-18,10.47332038844132,10.4769646334612,10.393149083209988,10.4368786333112,47800.0
2003-11-19,10.557142560142449,10.557142560142449,10.356713823820687,10.476971204627564,53000.0
2003-11-20,10.476973947551906,10.531636281307888,10.41137886901702,10.495194493780806,166700.0
2003-11-21,10.531631968116962,10.593582773020492,10.47696965674773,10.50612293581592,73000.0
2003-11-24,10.568073350519605,10.728416727008868,10.476969269911674,10.695619202384496,61900.0
2003-11-25,10.59358432021192,10.695621159387551,10.58994007291253,10.60451706211009,60100.0
2003-11-26,10.622736378204785,10.655533905047,10.484258472146884,10.498834764593967,59300.0
2003-11-27,10.524343009607126,10.64095681579678,10.487901933683638,10.622735582766063,21800.0
2003-11-28,10.60451579972957,10.64095757331628,10.502478972700588,10.58993881226728,33600.0
2003-12-01,10.64095495040874,10.739346811250352,10.604513185804624,10.659175485176377,42800.0
2003-12-02,10.648248112734466,10.72477592647098,10.622739073178696,10.630027568785833,54800.0
2003-12-03,10.54620979779769,10.568074585078518,10.13441891610596,10.185437679853294,257900.0
2003-12-04,10.021446126360866,10.021446126360866,9.438380030904291,9.606011854817371,362700.0
2003-12-05,9.657034835382063,9.784580717504712,9.602372513063544,9.72991839518619,149200.0
2003-12-08,9.711696010485984,9.748137786083284,9.660677941691198,9.697119717288496,63000.0
2003-12-09,9.700765110278368,9.76271592759113,9.700765110278368,9.72991839518619,72900.0
2003-12-10,9.759071680094012,9.759071680094012,9.711697157700586,9.72991839518619,42900.0
2003-12-11,9.72627301386631,9.72627301386631,9.660677956703047,9.675254249923189,58900.0
2003-12-12,9.660677956703047,9.729917260938606,9.624236181049124,9.675254249923189,79400.0
2003-12-15,9.759070527283193,9.759070527283193,9.657033694624564,9.697119717288496,48700.0
2003-12-16,9.693474641976914,9.821020498134963,9.667965609759104,9.78457872565138,60300.0
2003-12-17,9.821021559013335,10.039670827395604,9.802800323268764,9.999585498895696,141100.0
2003-12-18,10.090684514915246,10.130769823244773,9.966782954474043,10.021445244064289,83300.0
2003-12-19,10.123486801335652,10.145351588468175,10.006872981467732,10.112554060234864,114900.0
2003-12-22,10.123485736358818,10.20365707745686,10.112552996408136,10.130773534590292,69700.0
2003-12-23,10.229164659731468,10.229164659731468,10.1125515637212,10.141704837723768,50100.0
2003-12-24,10.13805931821766,10.15992409720608,10.112550293553037,10.148992055246266,31400.0
2003-12-29,10.1307729153209,10.287472036357102,10.1307729153209,10.251030267151414,52100.0
2003-12-30,10.328355498504878,10.328355498504878,10.217892081252884,10.254713454439974,38300.0
2003-12-31,10.302580747966696,10.302580747966696,10.217892081252884,10.254713454439974,15400.0
2004-01-02,10.29154063026768,10.30626876646106,10.217897842371762,10.225262261623287,56300.0
2004-01-05,10.291537672708426,10.29521917896653,10.221577114543376,10.287855464140849,59300.0
2004-01-06,10.3025806192495,10.365176742192716,10.280488076536974,10.34308419948019,62600.0
2004-01-07,10.31362714735492,10.379905477195091,10.309944939884993,10.365176647315382,43400.0
2004-01-08,10.38358399591815,10.438815683727592,10.346762636608846,10.416723149065618,68100.0
2004-01-09,10.401999962337412,10.449867263767434,10.383589623858803,10.405682170495012,116900.0
2004-01-12,10.438819513964384,10.453547641706772,10.346766433069297,10.346766433069297,42900.0
2004-01-13,10.339405569098467,10.457233440742517,10.273127215721312,10.457233440742517,95100.0
2004-01-14,10.4498672219154,10.527192188296535,10.365178541557944,10.508781849891662,49700.0
2004-01-15,10.51246294757794,10.751801551405327,10.51246294757794,10.667112172026556,147700.0
2004-01-16,10.61556083395842,10.678156954542931,10.60451421186377,10.641335583203352,73300.0
2004-01-19,10.648700908147765,10.678157867275456,10.597151405251616,10.67079345191621,97400.0
2004-01-20,10.678155222091055,10.714976587456643,10.56769182830342,10.597148780134065,103600.0
2004-01-21,10.637653580718718,10.637653580718718,10.497733209704542,10.564011538930457,108400.0
2004-01-22,10.567697490827127,10.567697490827127,10.475644379242604,10.516147270769329,97700.0
2004-01-23,10.55665016049087,10.55665016049087,10.40200091525139,10.44250450638609,66600.0
2004-01-26,10.457231680082634,10.49037085119165,10.368860791228402,10.405682170495012,59200.0
2004-01-27,10.39095513663923,10.4903726671764,10.387272927844204,10.464597907920732,47000.0
2004-01-28,10.47564257041333,10.494052908627518,10.401999812937804,10.420410151151993,56300.0
2004-01-29,10.494051903179642,10.494051903179642,10.401998816309645,10.449866112465942,51600.0
2004-01-30,10.4240942575713,10.604518273702734,10.420412048796024,10.53087620512576,106100.0
2004-02-02,10.50141619981945,10.6118796218894,10.50141619981945,10.6118796218894,40300.0
2004-02-03,10.60451718754521,10.637656360818932,10.530875126510956,10.586106847864006,66000.0
2004-02-04,10.622929084176135,10.641339425338495,10.51246493027348,10.608200249398651,62000.0
2004-02-05,10.641338419058776,10.656067252443457,10.586106698485086,10.637656210712604,62600.0
2004-02-06,10.586104973347952,10.637654477174838,10.545601390450074,10.626608556245827,46400.0
2004-02-09,10.641336625868163,10.652383249045188,10.479322997485044,10.582422706875994,62900.0
2004-02-10,10.424093643135985,10.424093643135985,10.217894880041262,10.32099461274336,210000.0
2004-02-11,10.23998844300073,10.254717278692045,10.147935326858628,10.181074504854546,226500.0
2004-02-12,10.129520349263869,10.177387638737386,10.015374734127608,10.055877609125444,144000.0
2004-02-13,10.070605494119365,10.12583719289149,10.022737506823477,10.022737506823477,90300.0
2004-02-16,10.077966241228363,10.089012155578452,10.033780476901326,10.044827093560311,60700.0
2004-02-17,10.022737586824542,10.07796998834668,10.015373875289526,10.033784207590802,75300.0
2004-02-18,10.06692706973964,10.089019617087637,10.022741272734228,10.052198236634698,81700.0
2004-02-19,10.08533467027818,10.08901687755456,10.022738551198117,10.070606543481874,71500.0
2004-02-20,10.03746940023804,10.059561946033002,9.978555476578558,10.015376854443076,75500.0
2004-02-23,10.041152436450666,10.041152436450666,9.960145258005374,9.960145258005374,56900.0
2004-02-24,9.941734081276463,10.044833798654407,9.8275884421751,9.868091325676597,90500.0
2004-02-25,9.886504326477336,9.941736052976411,9.864411776339606,9.875457700253715,86700.0
2004-02-26,9.831271456075982,10.033787997112274,9.827589247763212,10.030105788799506,106000.0
2004-02-27,9.960148346367282,10.015380786000346,9.923327656358095,9.956466839214078,100300.0
2004-03-01,9.996964906469868,9.996964906469868,9.941733195843709,9.985918985730216,60400.0
2004-03-02,10.033785080059252,10.181069858203784,9.904910635816831,10.092698991317066,124900.0
2004-03-03,10.151614790527471,10.24735008970315,10.096383076240176,10.232621960304236,216300.0
2004-03-04,10.247349895425904,10.29521719295156,10.199482597900246,10.276806855974618,59300.0
2004-03-05,10.284167365486445,10.306259901929309,10.22157126030744,10.298895489011992,60500.0
2004-03-08,10.2989011347888,10.449868170807273,10.27312637775776,10.435140039207871,147400.0
2004-03-09,10.453548245714636,10.667111377638571,10.368859574952054,10.582422706875994,124700.0
2004-03-10,10.564015378543235,10.622929314310491,10.402001704028514,10.567697587317378,118500.0
2004-03-11,10.402001972094377,10.490372878022637,10.383591630058731,10.383591630058731,63600.0
2004-03-12,10.36517843420004,10.47564257041333,10.354132512195282,10.420410151151993,38800.0
2004-03-15,10.41672697119616,10.471958679271353,10.31730947527524,10.346766433069297,28500.0
2004-03-16,10.33572251725148,10.457232587761698,10.33572251725148,10.435140039207871,50100.0
2004-03-17,10.442505439057085,10.494054957971228,10.402001844304817,10.402001844304817,75100.0
2004-03-18,10.401994237897776,10.45722592524782,10.332033726022912,10.438815596900808,32700.0
2004-03-19,10.442505439057085,10.457233572042758,10.368862667200142,10.402001844304817,57800.0
2004-03-22,10.438817407037938,10.438817407037938,10.328353310873878,10.390949421340771,23000.0
2004-03-23,10.339402018043469,10.401998141144494,10.339402018043469,10.346766433069297,25100.0
2004-03-24,10.416728942593954,10.416728942593954,10.343086183017062,10.35413280764642,19500.0
2004-03-25,10.357811266136911,10.40199704934487,10.346765347066825,10.398314842218442,52400.0
2004-03-26,10.390956072774598,10.438824089112924,10.350453176999377,10.387273863647838,57900.0
2004-03-29,10.48300066585724,10.530868643253886,10.409358650160184,10.438815596900808,34200.0
2004-03-30,10.41649943383274,10.591347561741982,10.368137427242594,10.557865899653532,73800.0
2004-03-31,10.47229962541542,10.572744589217091,10.435097708129511,10.490900938842149,67000.0
2004-04-01,10.509503800377791,10.639710184065926,10.479742402069164,10.509503800377791,38600.0
2004-04-02,10.509503800377791,10.5467057256555,10.45742153072962,10.509503800377791,31100.0
2004-04-05,10.457419957431988,10.60250666366258,10.442538905732643,10.60250666366258,60200.0
2004-04-06,10.546711114690115,10.69551818226894,10.546711114690115,10.621114293695491,58800.0
2004-04-07,10.695510489903912,10.740152932854109,10.621106654842777,10.658308572373343,44900.0
2004-04-08,10.676914753843263,10.75131791325944,10.658313431813308,10.69923563071133,38700.0
2004-04-12,10.706669837307668,10.74759130247396,10.702949575098463,10.710390099516871,20000.0
2004-04-13,10.714118110679737,10.751320052574266,10.658315552621946,10.714118110679737,78500.0
2004-04-14,10.710391498204435,10.710391498204435,10.323492692731271,10.37929521402171,56000.0
2004-04-15,10.342096754987407,10.539266486351664,10.304895534732236,10.360698074682784,27900.0
2004-04-16,10.36069458312526,10.490900938842149,10.36069458312526,10.490900938842149,25800.0
2004-04-19,10.416500614633335,10.472303154583884,10.345817018926484,10.360698074682784,28100.0
2004-04-20,10.397896933327084,10.397896933327084,10.219327864833536,10.234208916194492,46300.0
2004-04-21,10.263975538177288,10.453704782278685,10.211893251016566,10.416502844491912,48800.0
2004-04-22,10.539265233034364,10.539265233034364,10.416499375915214,10.435099983830836,54600.0
2004-04-23,10.435103635977336,10.472305574396469,10.304897915862306,10.345819409512192,45900.0
2004-04-26,10.446261350689335,10.446261350689335,10.230491022951613,10.256532159297375,27500.0
2004-04-27,10.338380087419234,10.338380087419234,10.249095147085823,10.323499027507667,38200.0
2004-04-28,10.32349513871681,10.41649959942597,10.237931205160637,10.237931205160637,41500.0
2004-04-29,10.334654267554036,10.379296004157773,10.16352571839276,10.170966244349252,28800.0
2004-04-30,10.16352861815289,10.379298965479425,10.156088090073538,10.293735021270308,25800.0
2004-05-03,10.174686744418793,10.386736772146763,10.174686744418793,10.178407007483727,32400.0
2004-05-04,10.23049042502238,10.323494883431673,10.193288499745115,10.267692350299638,24800.0
2004-05-05,10.26769018048463,10.371854697767189,10.26769018048463,10.342093305748234,18000.0
2004-05-06,10.37929767322876,10.390458463958243,10.237931205160637,10.237931205160637,39300.0
2004-05-07,10.237933887568758,10.297456701252582,10.156089486577564,10.156089486577564,24500.0
2004-05-10,10.170969910337275,10.170969910337275,10.044483761757128,10.044483761757128,33700.0
2004-05-11,10.04448106499242,10.137485519297906,9.929155740332568,9.936595557405573,58200.0
2004-05-12,9.85847480320607,10.048204026076291,9.85847480320607,10.044483761757128,44600.0
2004-05-13,10.174691454473209,10.174691454473209,10.014723616466991,10.1002875778668,25700.0
2004-05-14,10.09284695925361,10.211893302687232,10.04448493658366,10.211893302687232,40000.0
2004-05-17,10.085400205904277,10.19328497133954,10.081679943707549,10.118881856107365,23900.0
2004-05-18,10.089122499745908,10.174686418798256,10.081681973854154,10.085402236800034,25400.0
2004-05-19,10.14120850535182,10.1932907866844,10.02588314972917,10.044483761757128,28600.0
2004-05-20,10.048204000810175,10.137488215542035,10.044483736500368,10.081685670030607,20700.0
2004-05-21,10.081686324256736,10.156089486577564,10.081686324256736,10.156089486577564,34900.0
2004-05-25,10.044484388312366,10.156089486577564,10.044484388312366,10.156089486577564,26200.0
2004-05-26,10.152364204809771,10.19328567265432,10.100281240039653,10.19328567265432,33800.0
2004-05-27,10.137485072875188,10.19328760108758,10.0816825446628,10.148645862344727,52200.0
2004-05-28,10.137488215542035,10.137488215542035,10.044483736500368,10.081685670030607,24200.0
2004-05-31,10.081685695380912,10.137488241032658,10.044483761757128,10.044483761757128,24100.0
2004-06-01,10.137479102606154,10.137479102606154,9.988672211820797,10.05935575103155,34600.0
2004-06-02,10.077965405720796,10.115167339251036,10.003561538660314,10.081685670030607,67200.0
2004-06-03,10.044483761757128,10.111447100366368,10.01844262109084,10.044483761757128,138600.0
2004-06-04,10.04448502519597,10.1002875778668,10.02588441082834,10.1002875778668,15900.0
2004-06-07,10.05192534081375,10.286296340869804,10.04448481139789,10.21561273055502,50400.0
2004-06-08,10.193288516687067,10.24537149598888,10.081683450237504,10.23049044202616,26000.0
2004-06-09,10.11888881253368,10.26025532535718,10.11888881253368,10.211893302687232,27100.0
2004-06-10,10.211888080684089,10.226768422524032,10.122603191374056,10.122603191374056,26500.0
2004-06-11,10.085402690103331,10.219328614336368,10.085402690103331,10.144925480777488,17500.0
2004-06-14,10.1002875778668,10.211893392776416,10.1002875778668,10.1002875778668,28200.0
2004-06-15,10.13748684035592,10.189569114492391,10.085404566219443,10.182129296449872,21200.0
2004-06-16,10.141202714321375,10.211886276886656,10.12260140334764,10.126321665542386,34800.0
2004-06-17,10.100284058123195,10.23049044202616,10.100284058123195,10.23049044202616,32700.0
2004-06-18,10.237934172864492,10.282575929587416,10.230493643554697,10.24909425726126,31500.0
2004-06-21,10.193288516687067,10.293733502232302,10.193288516687067,10.23049044202616,24600.0
2004-06-22,10.193288516687067,10.312334110117996,10.193288516687067,10.23049044202616,36500.0
2004-06-23,10.241648460507797,10.379294624569292,10.23048767305652,10.353253496750495,45800.0
2004-06-24,10.342097648039015,10.509505991914352,10.323497036305248,10.44254265436422,74700.0
2004-06-25,10.557863538475711,10.557863538475711,10.457419284241588,10.490900938842149,42300.0
2004-06-28,10.542982585083594,10.595064840518976,10.490900329648214,10.54670284755291,62300.0
2004-06-29,10.535426704012735,10.59556464991962,10.467771335642269,10.561736965734388,96300.0
2004-06-30,10.524150751421663,10.580529987066962,10.520392040125191,10.55797843618902,82200.0
2004-07-02,10.4301882733712,10.486567526063258,10.377567733112093,10.467774680799604,38300.0
2004-07-05,10.4865688077983,10.4865688077983,10.392603136192756,10.392603136192756,13300.0
2004-07-06,10.403878518819065,10.486568045738462,10.246016173317576,10.373809534766457,45300.0
2004-07-07,10.445224399784662,10.467775960237663,10.373810288632122,10.392603136192756,23700.0
2004-07-08,10.467772761508012,10.490324315069737,10.37380711861638,10.482806891582172,19200.0
2004-07-09,10.524156106704444,10.599328937084255,10.460259415951976,10.599328937084255,29600.0
2004-07-12,10.550462890835936,10.55798031476645,10.373807729874915,10.524152623980148,27600.0
2004-07-13,10.448980570217795,10.599326192040484,10.418911589233469,10.542946225406448,52400.0
2004-07-14,10.542944329163676,10.591806862538002,10.43394456153797,10.527910199826064,39300.0
2004-07-15,10.595566717518007,10.595566717518007,10.482807509263331,10.524152623980148,43200.0
2004-07-16,10.430193217299593,10.56174534720438,10.418917074655834,10.497848639359278,21000.0
2004-07-19,10.467775473377907,10.542947577025354,10.467775473377907,10.505361883652204,51100.0
2004-07-20,10.392602205998752,10.554223261398525,10.392602205998752,10.426429902101082,43200.0
2004-07-21,10.512876852793754,10.516635564889407,10.4001183575283,10.516635564889407,14700.0
2004-07-22,10.509119044272342,10.542946739140689,10.4489810793733,10.4489810793733,89100.0
2004-07-23,10.542947139063177,10.542947139063177,10.403878358796796,10.411395783919604,17000.0
2004-07-26,10.51287775669117,10.51287775669117,10.411395388987216,10.4489810793733,36800.0
2004-07-27,10.430187505051178,10.512877021781623,10.430187505051178,10.46401519755478,31200.0
2004-07-28,10.50160694339562,10.50160694339562,10.430192809910686,10.452744377415936,40800.0
2004-07-29,10.448977959294014,10.561737147485491,10.448977959294014,10.55797843618902,49400.0
2004-07-30,10.524152259400791,10.576772791289486,10.524152259400791,10.531669683070884,14500.0
2004-08-03,10.57301296239227,10.666978597637817,10.486564750022586,10.584289096706062,28600.0
2004-08-04,10.584288516224255,10.636909039667566,10.554219543270811,10.561736965734388,26000.0
2004-08-05,10.655705441773469,10.655705441773469,10.542946225406448,10.542946225406448,14800.0
2004-08-06,10.524152806465208,10.61811845652293,10.479048979001051,10.520394094434774,53000.0
2004-08-09,10.512884120398788,10.512884120398788,10.35126368996297,10.407642976570957,20400.0
2004-08-10,10.362535118735687,10.392604107784528,10.336224842930609,10.37756997171073,17100.0
2004-08-11,10.392606006796644,10.392606006796644,10.336226731640696,10.343744159501858,9100.0
2004-08-12,10.400116068378956,10.400116068378956,10.253529913418456,10.253529913418456,20300.0
2004-08-13,10.249772227611302,10.39259968559296,10.246013515966922,10.385082262304204,24200.0
2004-08-16,10.373807568673277,10.40763525893392,10.302393476245138,10.306152188151987,21700.0
2004-08-17,10.339981286831694,10.4489810793733,10.33622257441287,10.4489810793733,30700.0
2004-08-18,10.471531473251796,10.482806891582172,10.37380711861638,10.482806891582172,18900.0
2004-08-19,10.471532594655304,10.524153130901476,10.41139463411652,10.430187477947,28600.0
2004-08-20,10.4489810793733,10.497843623916951,10.43018823418026,10.4489810793733,24000.0
2004-08-23,10.448979456501824,10.599325062299764,10.448979456501824,10.531669683070884,38100.0
2004-08-24,10.59932544556612,10.606842152607037,10.531670063890855,10.573014461769404,30300.0
2004-08-25,10.561745167453063,10.670745010215253,10.561745167453063,10.618124445909466,29600.0
2004-08-26,10.599326192040484,10.618119036317792,10.430187725940486,10.542946225406448,82300.0
2004-08-27,10.542944525430498,10.542944525430498,10.264806316948048,10.28735858672569,92100.0
2004-08-30,10.298636963724332,10.298636963724332,10.14829203984756,10.14829203984756,106800.0
2004-08-31,10.14829217398861,10.14829217398861,9.84760232226052,10.028016233297372,115900.0
2004-09-01,10.046811557981714,10.050570271667947,9.960363293902278,10.050570271667947,72700.0
2004-09-02,10.050569117040263,10.091914245937726,9.979154999008626,10.020500127906088,37700.0
2004-09-03,9.982912782434427,10.129499718098732,9.982912782434427,10.054326893814414,29200.0
2004-09-07,10.061845274839596,10.110707113432252,10.005466009724609,10.005466009724609,26700.0
2004-09-08,10.005464695197324,10.069361378439837,10.005464695197324,10.061843952905154,30500.0
2004-09-09,10.061844319623082,10.061844319623082,10.016740481672253,10.054326893814414,23000.0
2004-09-10,10.050569117040263,10.050569117040263,10.001707278535196,10.020500127906088,44100.0
2004-09-13,10.073119741434905,10.099430731765242,10.035534046193929,10.054326893814414,37500.0
2004-09-14,10.058086011905363,10.125741413106493,10.054327298849614,10.114465273939237,72500.0
2004-09-15,10.110705952937549,10.110705952937549,10.05808540712345,10.073119541541264,34200.0
2004-09-16,10.069361745431747,10.073119741434905,10.039292042197076,10.054326893814414,59400.0
2004-09-17,10.035533269399748,10.054326115565583,9.99794686016694,10.001705572780333,40200.0
2004-09-20,10.016736829863447,10.043047093700656,9.997943989094283,10.016736829863447,28700.0
2004-09-21,10.046805805234674,10.046805805234674,9.979150431424191,10.016736829863447,62300.0
2004-09-22,9.997945305286668,10.054324551917214,9.994186593257828,10.009220724472163,31900.0
2004-09-23,10.035530387533544,10.054323228302712,10.001702700628302,10.016736829863447,39700.0
2004-09-24,10.03177628565152,10.05432784831726,9.997948583202277,10.005466009724609,43900.0
2004-09-27,10.031774174993236,10.031774174993236,9.990429054720565,10.024256750052553,43100.0
2004-09-28,10.016742756221191,10.020501469979036,9.93405320425268,9.997949904333325,107300.0
2004-09-29,10.070149158746402,10.08914915025671,9.978947894851125,10.05114916723609,39100.0
2004-09-30,10.032146666169512,10.051147379102748,9.89914457484922,9.918145287782451,58700.0
2004-10-01,9.9181443947796,9.975145078840944,9.899143683557137,9.952344950177013,62900.0
2004-10-04,9.952350239274512,9.952350239274512,9.868748515072248,9.880148947864392,82000.0
2004-10-05,9.918149665701476,9.918149665701476,9.84594837429136,9.880148947864392,52900.0
2004-10-06,9.880144450549947,9.880144450549947,9.78894320413662,9.792743346670894,94100.0
2004-10-07,9.785145615445549,9.83834617520413,9.74714490498802,9.766145622618415,58600.0
2004-10-08,9.72814181046934,9.74714179723857,9.678740685184476,9.709141098897067,95000.0
2004-10-12,9.72054462510873,9.785145615445549,9.709144194530491,9.766145622618415,127100.0
2004-10-13,9.86114501445912,9.86114501445912,9.750943049208116,9.754743191955024,71200.0
2004-10-14,9.750943398510255,9.785143959654468,9.731943408898204,9.758543684276336,57600.0
2004-10-15,9.766143620195752,9.804143598058603,9.735743203023596,9.754743191955024,81800.0
2004-10-18,9.845944958134565,9.845944958134565,9.73574371192628,9.739543130068672,86900.0
2004-10-19,9.739541900839848,9.76234275563544,9.69014149838886,9.69014149838886,82300.0
2004-10-20,9.72814442094118,9.72814442094118,9.690143712402486,9.716743990938603,54300.0
2004-10-21,9.758545335566255,9.766145622618415,9.709144194530491,9.766145622618415,65900.0
2004-10-22,9.76234347744884,9.76234347744884,9.72054263203596,9.754743191955024,56900.0
2004-10-25,9.754741608166698,9.754741608166698,9.69014064156415,9.701541067953896,34500.0
2004-10-26,9.701543579844778,9.728143856838432,9.693943293617108,9.697743436730944,44000.0
2004-10-27,9.71294767484802,9.716747819679602,9.655946951981296,9.65974709681288,60300.0
2004-10-28,9.671141161555877,9.690141148396222,9.636940605400824,9.686341006067549,39200.0
2004-10-29,9.686344609144644,9.686344609144644,9.64074433384444,9.671144758979011,38300.0
2004-11-01,9.614141243587987,9.67874222359579,9.614141243587987,9.64834180505113,35700.0
2004-11-02,9.648344759871012,9.648344759871012,9.58374376007906,9.602744480490442,53700.0
2004-11-03,9.602738693526312,9.614138394099887,9.53813773266528,9.56853814219971,111200.0
2004-11-04,9.576140123623158,9.724342055779182,9.576140123623158,9.69014149838886,253300.0
2004-11-05,9.690147530662031,9.693947675493618,9.652146807149716,9.65974709681288,63000.0
2004-11-08,9.68634330430664,9.716743725345998,9.65214274003696,9.66734331295824,82100.0
2004-11-09,9.65214143878346,9.686341998442394,9.65214143878346,9.663541866937477,45300.0
2004-11-10,9.678740721410191,9.690141148396222,9.655940592241173,9.686341006067549,49000.0
2004-11-11,9.686341355922927,9.709141485915456,9.671141510862263,9.69014149838886,44500.0
2004-11-12,9.69014149838886,9.69014149838886,9.652140798532605,9.69014149838886,66400.0
2004-11-15,9.69014149838886,9.728142198245118,9.65974108346447,9.69014149838886,99300.0
2004-11-16,9.690147605196294,9.747148328501453,9.65974717111331,9.728148329000906,156800.0
2004-11-17,9.743340477824995,9.747140619680357,9.693940083311269,9.693940083311269,95400.0
2004-11-18,9.690140130767093,9.743340668175534,9.579938189217655,9.652139436274082,115500.0
2004-11-19,9.70154308110665,9.70154308110665,9.557140549417142,9.64834180505113,100400.0
2004-11-22,9.579935876154114,9.633137125520138,9.55713575488455,9.61413642045985,51100.0
2004-11-23,9.5647421195218,9.610343115863262,9.557141832664351,9.59514254214836,76900.0
2004-11-24,9.568539873864712,9.568539873864712,9.370936813728257,9.465938201316582,209100.0
2004-11-25,9.534339924814477,9.534339924814477,9.405137971464647,9.46213866269472,35000.0
2004-11-26,9.427934051659074,9.492535000573906,9.424133910569635,9.469734878840082,51900.0
2004-11-29,9.500141537443625,9.5191415305972,9.348139417805184,9.454540539150454,80800.0
2004-11-30,9.424135524810424,9.500136910011689,9.374735131791647,9.500136910011689,65700.0
2004-12-01,9.519140136779408,9.617941681278428,9.44313945049005,9.617941681278428,60700.0
2004-12-02,9.621742377547246,9.69014350650284,9.57994152656256,9.57994152656256,193900.0
2004-12-03,9.583740825043323,9.663542376725031,9.576141264009523,9.64834180505113,69300.0
2004-12-06,9.602741780252904,9.633142199559316,9.576141503960192,9.58374106518442,30300.0
2004-12-07,9.614138140456191,9.648338690880504,9.560937606375228,9.576138173142883,44100.0
2004-12-08,9.557142992149156,9.56094313603892,9.370940290370733,9.382340722040023,171300.0
2004-12-09,9.3633367042494,9.3633367042494,8.785728807737595,8.827528926193759,270600.0
2004-12-10,8.835129383257968,9.021332023068538,8.827529098007798,8.930130774475794,137200.0
2004-12-13,8.94912964839355,9.002330913716667,8.85412826900592,8.88452868141784,105600.0
2004-12-14,8.835129522722351,8.930130915439795,8.835129522722351,8.854129511344597,122700.0
2004-12-15,8.873133622099749,8.888333473856617,8.553928762368292,8.61092947486247,329000.0
2004-12-16,8.607126944551219,9.268336620742634,8.607126944551219,9.11253437821034,864700.0
2004-12-17,9.101136715488536,9.158137424967745,9.063136000901284,9.158137424967745,453400.0
2004-12-20,9.196136117873044,9.196136117873044,8.99093273909586,9.089734285380816,539200.0
2004-12-21,9.078333815234648,9.120134664383423,9.025133261629428,9.11253437821034,187100.0
2004-12-22,9.074536264987122,9.120137270251874,9.074536264987122,9.120137270251874,146100.0
2004-12-23,9.074536264987122,9.120137270251874,9.074536264987122,9.120137270251874,125600.0
2004-12-24,9.120135505769191,9.1771362077196,9.101135513386804,9.165736502211466,38900.0
2004-12-29,9.120129038535724,9.158129721156838,9.101129059626537,9.123929179278106,68600.0
2004-12-30,9.212401342895404,9.366261756487043,9.158549647890084,9.289331182859062,61000.0
2004-12-31,9.239327791409574,9.320104241882609,9.212402307918564,9.25856006999904,102700.0
2005-01-04,9.377802124031646,9.377802124031646,9.23548149692916,9.23548149692916,47300.0
2005-01-05,9.23548085035391,9.26625293516748,9.197015560920851,9.212401970159824,148600.0
2005-01-06,9.21240352106193,9.24702221401328,9.21240352106193,9.24702221401328,86100.0
2005-01-07,9.24702261801402,9.26625489997636,9.19701751104869,9.200864114174063,54900.0
2005-01-10,9.193168695910796,9.227787382044864,9.193168695910796,9.22394077984504,55400.0
2005-01-11,9.223942689129188,9.223942689129188,9.097007724917848,9.17393831750966,200600.0
2005-01-12,9.173938604766285,9.212403902266624,9.139319910382428,9.181631810999251,198100.0
2005-01-13,9.193174458360676,9.200867667582568,9.13932346113705,9.143170065747997,48100.0
2005-01-14,9.189321505094718,9.189321505094718,9.147010350935568,9.158549423131564,50800.0
2005-01-17,9.14701283020188,9.18932399582932,9.14701283020188,9.17393831750966,37600.0
2005-01-18,9.11624239840509,9.17393998651355,9.104702587317544,9.154706968034304,73800.0
2005-01-19,9.158551641106012,9.193170333406387,9.12008634592065,9.13547275746059,125200.0
2005-01-20,9.123934872132152,9.22009776353446,9.104702587317544,9.154706968034304,249300.0
2005-01-21,9.150862369816185,9.154708240381904,9.097010644254468,9.131629348663877,73700.0
2005-01-24,9.13162586559334,9.13162586559334,9.077774894236706,9.077774894236706,44900.0
2005-01-25,9.116240188204785,9.116240188204785,9.047002805795136,9.077774894236706,87800.0
2005-01-26,9.097007174388516,9.097007174388516,9.05854188042044,9.077774894236706,83300.0
2005-01-27,9.097007553604902,9.097007553604902,9.058542258033368,9.06238886095697,55300.0
2005-01-28,9.077775204871632,9.077775204871632,9.03546330669242,9.054696321166826,86800.0
2005-01-31,9.05854188042044,9.077774894236706,9.039309600268629,9.077774894236706,58300.0
2005-02-01,9.043156512482184,9.073928601976752,9.012384422987616,9.054696321166826,51100.0
2005-02-02,9.073926137363888,9.073926137363888,9.00853537324097,9.058539729963538,146900.0
2005-02-03,9.062387863141966,9.077774273142252,9.039308981805943,9.073927670642185,90700.0
2005-02-04,9.05854188042044,9.077774894236706,9.043156203031884,9.077774894236706,58700.0
2005-02-07,9.077775181514786,9.154705038221028,9.06623537285983,9.13547275746059,180400.0
2005-02-08,9.18932399582932,9.19317059882536,9.139319624209795,9.17393831750966,136700.0
2005-02-09,9.212405011202131,9.212405011202131,9.085470027736482,9.097009104810423,71400.0
2005-02-10,9.077775181514786,9.17393805264595,9.070081975744817,9.13547275746059,42600.0
2005-02-11,9.08162178439977,9.16624484687598,9.08162178439977,9.13547275746059,126000.0
2005-02-14,9.193170886684188,9.208557299150137,9.1470131166154,9.181631810999251,55500.0
2005-02-15,9.15855575052697,9.173942168970754,9.116244567136183,9.143170065747997,108100.0
2005-02-16,9.120090438082318,9.181635378192649,9.120090438082318,9.143170065747997,56600.0
2005-02-17,9.154705947414168,9.16239915394818,9.127780458209672,9.14701347454471,70700.0
2005-02-18,9.158551307415372,9.166244512905042,9.135472424610825,9.139319027355658,65400.0
2005-02-21,9.09700525920525,9.158549423131564,9.081619585055828,9.158549423131564,48000.0
2005-02-22,9.158551573122573,9.21624914864009,9.131626086792034,9.17778458740473,81200.0
2005-02-23,9.19701493470408,9.289331182859062,9.16239624993792,9.289331182859062,108100.0
2005-02-24,9.289333713940229,9.304720126323916,9.173938555720657,9.243175944118208,63400.0
2005-02-25,9.289330477255625,9.35087463801748,9.147009880617937,9.308563486033874,283000.0
2005-02-28,9.362415552689212,9.666289790750588,9.270099300607365,9.562434465698727,316000.0
2005-03-01,9.61628605902754,9.708602317154476,9.6124394565642,9.61628605902754,304100.0
2005-03-02,9.68552820398881,9.68552820398881,9.577825482989084,9.647062894084282,131700.0
2005-03-03,9.647056058212796,9.981703063488249,9.647056058212796,9.8547681443143,174500.0
2005-03-04,9.924011274731267,9.924011274731267,9.785537193601924,9.785537193601924,99800.0
2005-03-07,9.781692871271684,9.847083689771267,9.712455447723311,9.750920764546285,172200.0
2005-03-08,9.75091311357427,9.885541249987392,9.75091311357427,9.862461637803897,56000.0
2005-03-09,9.835535796463269,9.92785204081792,9.77783823544965,9.92785204081792,57100.0
2005-03-10,9.943242295926822,9.943242295926822,9.843232809094408,9.897083789056255,62700.0
2005-03-11,9.897082617179445,9.924008103972218,9.773994258318464,9.797073142188776,67300.0
2005-03-14,9.797069853509942,9.916312303085652,9.797069853509942,9.8547681443143,40200.0
2005-03-15,9.866309899891585,9.904775193005076,9.71244946110206,9.74322154885997,97300.0
2005-03-16,9.800922876543083,9.800922876543083,9.693220894960788,9.785537193601924,81000.0
2005-03-17,9.750916277421853,9.866311441123944,9.716297581578312,9.808613859272898,116000.0
2005-03-18,9.808613807586433,9.881697802167071,9.781688318442132,9.870157992391851,153200.0
2005-03-21,9.85092561259792,10.000939469873368,9.85092561259792,9.94324188889547,93900.0
2005-03-22,9.92400633130144,9.99709030644474,9.92400633130144,9.970164824461516,109800.0
2005-03-23,9.86631129181524,9.9970928666529,9.86631129181524,9.94324188889547,120100.0
2005-03-24,9.92400499669615,10.016321970601275,9.904772721770067,10.016321970601275,101700.0
2005-03-28,10.000937739790867,10.131719292004362,10.000937739790867,10.10479380778354,93200.0
2005-03-29,10.09709897089731,10.147103328702796,10.077866694894652,10.143257460433704,200700.0
2005-03-30,10.166595446235275,10.186042325306673,10.11214566848053,10.186042325306673,121400.0
2005-03-31,10.182153301342352,10.248271208824676,10.131592155832134,10.228824329081284,59500.0
2005-04-01,10.26382587724823,10.29105076151322,10.24437974329394,10.25215849360464,84700.0
2005-04-04,10.209376880363047,10.209376880363047,10.09658721780042,10.131590855021752,107200.0
2005-04-05,10.127699177886534,10.170480811327533,10.092695551184258,10.170480811327533,43800.0
2005-04-06,10.170483876013526,10.170483876013526,10.11214472787108,10.151037740573548,32600.0
2005-04-07,10.189928651582054,10.30660692380181,10.11603201687095,10.224932281612457,78500.0
2005-04-08,10.326057675352782,10.34550455730531,10.154929565106704,10.209379350928392,49500.0
2005-04-11,10.209379541020846,10.24438318736445,10.151040377722412,10.205490164557922,54400.0
2005-04-12,10.20937705726876,10.228823193029784,10.189930921507734,10.197708930718626,53900.0
2005-04-13,10.26771619278597,10.283273694832223,10.209377043757575,10.26771619278597,63800.0
2005-04-14,10.267717346745464,10.267717346745464,10.217156943057857,10.228824329081284,24900.0
2005-04-15,10.228825491058226,10.267718513140586,10.205489974537883,10.209379350928392,49200.0
2005-04-18,10.236608730823937,10.240498108919262,10.092705450411971,10.112151599065578,290800.0
2005-04-19,10.139370945568867,10.15103907345845,10.073253037839798,10.143260321532065,25500.0
2005-04-20,10.182150468218408,10.209375350461388,10.03824656544814,10.10825382940003,33600.0
2005-04-21,10.112146610626514,10.18993265051424,10.092700471565909,10.166596393454329,35300.0
2005-04-22,10.174370769328291,10.182149518335589,10.034356254486331,10.092696130218703,21100.0
2005-04-25,10.00713380793369,10.209376880363047,9.976019546161671,10.131590855021752,37200.0
2005-04-26,10.221046346292807,10.221046346292807,10.13548155883866,10.178263952565736,24200.0
2005-04-27,10.174373243141718,10.178262618591033,10.104365968699051,10.131590855021752,52000.0
2005-04-28,10.139371140523508,10.19382092140993,10.127703754232206,10.158818020713392,47900.0
2005-04-29,10.217159004858466,10.318280574462408,10.182155356079305,10.31439119772886,74400.0
2005-05-02,10.3377262996171,10.415512347507136,10.29883327567208,10.372729946985343,117400.0
2005-05-03,10.38439406031458,10.57107961285851,10.38439406031458,10.481626211659016,92400.0
2005-05-04,10.50107385382462,10.539966868314409,10.462180839334833,10.539966868314409,53800.0
2005-05-05,10.571082468682302,10.571082468682302,10.508853934356353,10.532189449272922,41500.0
2005-05-06,10.536078825396126,10.536078825396126,10.485517677617135,10.532189449272922,59900.0
2005-05-09,10.504965993883534,10.695540999029326,10.504965993883534,10.695540999029326,87500.0
2005-05-10,10.703320576024808,10.73832422678847,10.598309623733824,10.61386713155003,89200.0
2005-05-11,10.637197673387748,10.761654710381988,10.559411654355122,10.598304663871437,56100.0
2005-05-12,10.68386983629863,10.68386983629863,10.578859663720245,10.629420062234091,42700.0
2005-05-13,10.687760748155569,10.687760748155569,10.5399681650978,10.637200342373935,26700.0
2005-05-16,10.598308065836129,10.687761497161702,10.578861925747155,10.656647227925731,22400.0
2005-05-17,10.6527578515434,10.730543895544669,10.637201087836765,10.656647227925731,56300.0
2005-05-18,10.578864008608631,10.695542355760525,10.578864008608631,10.652759948954172,27000.0
2005-05-19,10.578860047620806,10.68387022400995,10.578860047620806,10.641088575044952,50600.0
2005-05-20,10.637201087836765,10.687761497161702,10.6177542059251,10.656647227925731,34000.0
2005-05-24,10.66053658976588,10.695540235336432,10.629422320572354,10.691650858959406,39000.0
2005-05-25,10.65664797430467,10.76554829516916,10.65664797430467,10.695540999029326,156100.0
2005-05-26,10.660533331734769,10.862776390595288,10.656643956546397,10.854997640218544,103200.0
2005-05-27,10.699426987865875,10.812215907849383,10.423287267396924,10.462180279806672,145400.0
2005-05-30,10.403843437949094,10.555525403960234,10.384397298345547,10.403843437949094,53700.0
2005-05-31,10.403842205424558,10.800549637650132,10.403842205424558,10.64886694778589,146800.0
2005-06-01,10.53218811705194,10.722763072047083,10.50107385382462,10.539966868314409,50400.0
2005-06-02,10.442732626449692,10.594414536792906,10.442732626449692,10.543854147285968,41200.0
2005-06-03,10.543856039765616,10.613863316127048,10.52051978643012,10.559412800166749,40500.0
2005-06-06,10.602195387316,10.656645162469893,10.481627710122714,10.520519982762613,49300.0
2005-06-07,10.539964373280734,10.644975264998076,10.520517499728053,10.617749642024329,24800.0
2005-06-08,10.598307335226052,10.644979106773969,10.539968177158144,10.602196711340266,39200.0
2005-06-09,10.586640558215514,10.63720171233152,10.578862546816906,10.578862546816906,16200.0
2005-06-10,10.598310152526336,10.67609621184282,10.598310152526336,10.652759948954172,47200.0
2005-06-13,10.67608952085999,10.67608952085999,10.60219288500456,10.617749642024329,30400.0
2005-06-14,10.683874224316195,10.687763601464304,10.598310152526336,10.652759948954172,39600.0
2005-06-15,10.648868475161066,10.676094109837395,10.6177542059251,10.656647227925731,30400.0
2005-06-16,10.652759948954172,10.65664932610228,10.582752643933905,10.652759948954172,51400.0
2005-06-17,10.656645328873685,10.749988119947574,10.60997430424802,10.621641689493156,48700.0
2005-06-20,10.637197673387748,10.656643807234678,10.586636538469806,10.598304663871437,38500.0
2005-06-21,10.644977578751842,10.644977578751842,10.547745415321536,10.559412800166749,67800.0
2005-06-22,10.539969937825065,10.590530352110497,10.489408781716865,10.501076912008624,53100.0
2005-06-23,10.501070048261187,10.539963048656242,10.469955796309602,10.504959422482925,120500.0
2005-06-24,10.571080926834496,10.598305813903378,10.512741777140825,10.559412800166749,35200.0
2005-06-27,10.53997180538676,10.574975460641518,10.53997180538676,10.55163919592308,21600.0
2005-06-28,10.53218789893454,10.64497756443684,10.53218789893454,10.629420062234091,58100.0
2005-06-29,10.574387722616272,10.692318148757463,10.574387722616272,10.672662702844637,56700.0
2005-06-30,10.63335127182088,10.723764812502765,10.63335127182088,10.63728236052692,93300.0
2005-07-04,10.63334741490515,10.708036573671714,10.617623815562748,10.621554902842906,21100.0
2005-07-05,10.62155842400253,10.708040123500936,10.586179376530795,10.70410903491758,81800.0
2005-07-06,10.664806126748529,10.711978471940569,10.617634531335485,10.664806126748529,30800.0
2005-07-07,10.660870484012948,10.6923184485767,10.57438801912866,10.6923184485767,36900.0
2005-07-08,10.696246637325409,10.696246637325409,10.637281809347146,10.67659194459214,16700.0
2005-07-11,10.649074854266704,10.672660635013752,10.582247850668024,10.649074854266704,37300.0
2005-07-12,10.594046042427903,10.613700743893968,10.539011528721094,10.57045950093407,25100.0
2005-07-13,10.515421272485106,10.633350930769808,10.515421272485106,10.601902971908656,47400.0
2005-07-14,10.605836460051838,10.61369863899056,10.51935474106186,10.53114800946994,34500.0
2005-07-15,10.531144478711248,10.570453860668362,10.51542012610568,10.56259243414398,18500.0
2005-07-18,10.535075647244806,10.562593266472929,10.515420954717468,10.554731089550607,24500.0
2005-07-19,10.550799697210296,10.613695611220436,10.515420651857283,10.535075343818542,53500.0
2005-07-20,10.539004290308956,10.597969103987657,10.535073202759945,10.594038766216922,72700.0
2005-07-21,10.59404199976773,10.59404199976773,10.535076418313064,10.54293859581082,50300.0
2005-07-22,10.54293978932034,10.582249931480703,10.53507761093255,10.558664146095929,18300.0
2005-07-25,10.554731089550607,10.590110135922586,10.542937824167126,10.554731089550607,29500.0
2005-07-26,10.554734996578144,10.61369984576554,10.55080390666182,10.574389696381033,36100.0
2005-07-27,10.594038041660026,10.66086502586627,10.558659005916828,10.621554902842906,66500.0
2005-07-28,10.65300374611083,10.65300374611083,10.582245668681065,10.617624707395947,52000.0
2005-07-29,10.617629346078298,10.71197324060931,10.61369825675051,10.71197324060931,55700.0
2005-08-02,10.739495129401805,10.76701201776278,10.692323535005558,10.72770260569223,129500.0
2005-08-03,10.711978241040832,10.735564038238955,10.656944464318885,10.72770260569223,207200.0
2005-08-04,10.71197076944447,10.71197076944447,10.61762689667782,10.649074854266704,47700.0
2005-08-05,10.61762959534589,10.696249134411486,10.61762959534589,10.62549177418604,26700.0
2005-08-08,10.62155875548127,10.66086889276315,10.62155875548127,10.63728236052692,46600.0
2005-08-09,10.64514511738915,10.70410995163237,10.64514511738915,10.688386345730834,36400.0
2005-08-10,10.6294222213936,10.700179577344002,10.6294222213936,10.672662702844637,37400.0
2005-08-11,10.641214739162702,10.7119728448917,10.621560043028468,10.672662702844637,55100.0
2005-08-12,10.617626888446509,10.78272885310476,10.617626888446509,10.763073411015414,66900.0
2005-08-15,10.700179116614628,10.767006130283614,10.672662243300085,10.731627078942468,41500.0
2005-08-16,10.68052288546676,10.759143154870053,10.68052288546676,10.75521206642204,42700.0
2005-08-17,10.704104746018752,10.751277040339655,10.668725712722622,10.747345953331402,27600.0
2005-08-18,10.731627841947429,10.759145466997005,10.6923184485767,10.6923184485767,62600.0
2005-08-19,10.759145562764132,10.770938080968868,10.653008400249757,10.71197324060931,31400.0
2005-08-22,10.63728394825617,10.731627841947429,10.63728394825617,10.6923184485767,21400.0
2005-08-23,10.63728404293861,10.770938080968868,10.63728404293861,10.71197324060931,18700.0
2005-08-24,10.692320624483983,10.723768595447456,10.6883895343912,10.723768595447456,41700.0
2005-08-25,10.63335295361082,10.723766508592671,10.63335295361082,10.71197324060931,29300.0
2005-08-26,10.692315066324213,10.979277745917155,10.692315066324213,10.947829791301196,133700.0
2005-08-29,10.998937381100738,11.498174541123776,10.987144861429758,11.399899545045797,344600.0
2005-08-30,11.41169281449549,11.631828595772127,11.340934697354747,11.399899545045797,195700.0
2005-08-31,11.39989657079665,11.63575664980332,11.39989657079665,11.596446511672456,141300.0
2005-09-01,11.596449537201757,11.62789750595556,11.399899545045797,11.399899545045797,86400.0
2005-09-02,11.399895347987153,11.458860173969333,11.301620388090711,11.34879269874352,129700.0
2005-09-06,11.368451576291989,11.45886439273684,11.321279248271924,11.399899545045797,148100.0
2005-09-07,11.439207255161184,11.769411231582383,11.40775929311052,11.761549053625082,131600.0
2005-09-08,11.39989657079665,11.710445837274111,11.39989657079665,11.596446511672456,100400.0
2005-09-09,11.443137797718457,11.63575664980332,11.443137797718457,11.596446511672456,59000.0
2005-09-12,11.572864389270434,11.690794091186367,11.537485328739905,11.690794091186367,51700.0
2005-09-13,11.643614902881364,12.005266702188518,11.643614902881364,11.989542352324689,255100.0
2005-09-14,11.98954662446798,12.14285534137631,11.848030424381196,11.930581791024666,237500.0
2005-09-15,11.848033485160146,12.166445017612723,11.848033485160146,12.166445017612723,203900.0
2005-09-16,12.107469506140854,12.304019340654689,12.107469506140854,12.225399856716026,110300.0
2005-09-19,12.24506092423291,12.26471636779855,12.186096093093,12.205750786880133,73600.0
2005-09-20,12.087824786226326,12.382649781012336,12.087824786226326,12.28830587265426,195700.0
2005-09-21,12.28437055728008,12.343335385999325,12.127130764102589,12.146785457082846,138100.0
2005-09-22,12.186099717245174,12.284374714964892,12.087824719525456,12.166445017612723,268700.0
2005-09-23,12.127131261953089,12.284371061585684,12.127131261953089,12.205750786880133,79200.0
2005-09-26,12.205750968004985,12.284371243877205,12.12713144191128,12.217544234319371,83600.0
2005-09-27,12.154648986412836,12.280440834949395,12.107476668322343,12.186096948546975,88400.0
2005-09-28,12.284375143445288,12.36299544427484,12.2254102927125,12.33940890415872,84600.0
2005-09-29,12.422720166154786,12.4743000741089,12.422720166154786,12.434623396475663,71100.0
2005-09-30,12.422725043595436,12.494142940021602,12.299727975733692,12.30369572073181,88900.0
2005-10-03,12.307665524992968,12.450500584973838,12.307665524992968,12.450500584973838,30700.0
2005-10-04,12.319567420699777,12.605239040647875,12.319567420699777,12.537788881134585,156800.0
2005-10-05,12.541755449683212,13.009938776867957,12.541755449683212,13.009938776867957,293200.0
2005-10-06,12.890913539868544,12.89488052945826,12.303699943689372,12.33940890415872,227100.0
2005-10-07,12.204506749350188,12.236247958763483,11.545876086446652,12.16879779416396,127900.0
2005-10-11,12.156894442626433,12.26005356144296,12.081509543959443,12.180700917040328,76600.0
2005-10-12,12.24021738120027,12.24021738120027,11.926772233134402,12.160863968412135,59800.0
2005-10-13,11.9704119253467,12.256082735589493,11.9704119253467,12.121182441560135,105500.0
2005-10-14,12.121182401472756,12.240212472924377,12.121182401472756,12.232276983473612,27600.0
2005-10-17,12.061669153276004,12.204504952997238,12.00215448898216,12.097378103206312,115400.0
2005-10-18,12.101344295441264,12.101344295441264,11.863284912045817,12.09340880608177,67100.0
2005-10-19,11.962478452393494,12.085475532941052,11.942640482126809,12.081508544303762,59800.0
2005-10-20,11.942641834368136,12.081509912268844,11.906932878428812,12.025962227046476,139600.0
2005-10-21,12.021995363289612,12.05770432184904,11.803774622555489,11.827580342671707,51800.0
2005-10-24,11.724419646592596,12.02199375698094,11.59745481391012,11.6053903051453,74400.0
2005-10-25,11.522067223929644,11.883123666253717,11.522067223929644,11.86328494280354,75500.0
2005-10-26,11.668868549127057,12.08547185200063,11.668868549127057,11.958507064716104,39500.0
2005-10-27,12.002160271892254,12.06167496486161,11.958515810555213,11.986289283489556,185200.0
2005-10-28,11.974378782833766,12.041828924850668,11.974378782833766,12.041828924850668,364000.0
2005-10-31,12.03786118040616,12.101343577978552,11.95454006061122,12.041828924850668,103200.0
2005-11-01,11.998182575241248,12.037859256575535,11.906926737911215,11.982312356769386,49900.0
2005-11-02,11.910897261567444,12.033894321316842,11.90692951683102,12.002153120195386,60600.0
2005-11-03,12.03389521131208,12.03389521131208,11.926768365815626,12.021991976222475,93700.0
2005-11-04,11.950571978967655,12.037860078446782,11.934701002642468,11.962474454441743,17500.0
2005-11-07,12.014053550482863,12.021988281333918,11.926764700193482,11.982312356769386,91600.0
2005-11-08,11.942641663908717,12.02199430959783,11.902964962679093,11.998188591568107,43400.0
2005-11-09,11.859317577382692,12.021991331026948,11.859317577382692,12.010088853346115,27000.0
2005-11-10,12.006121285500027,12.021991508231718,11.946606625908776,11.978347828142107,60200.0
2005-11-11,11.982314232971286,11.982314232971286,11.87121965919394,11.891057624582457,27700.0
2005-11-14,11.891060735716216,11.978349622511312,11.75219342812414,11.839481558149169,20300.0
2005-11-15,11.89105915709787,11.98231577724782,11.625226300074036,11.625226300074036,68500.0
2005-11-16,11.625227444918668,11.70458083805417,11.466521415417704,11.684742868155316,78000.0
2005-11-17,11.545874736558488,11.764095431165334,11.545874736558488,11.764095431165334,315900.0
2005-11-18,11.783939855310578,11.839486802954294,11.783939855310578,11.82361581404443,49800.0
2005-11-21,11.795842340222572,11.902969245052946,11.795842340222572,11.82361581404443,54100.0
2005-11-22,11.708547514424817,11.978348118329308,11.708547514424817,11.875189019379356,17700.0
2005-11-23,11.867255539116067,11.982317892466044,11.867255539116067,11.922802464584274,342700.0
2005-11-24,12.073574052488146,12.29973026202934,12.065638561016849,12.180700917040328,132200.0
2005-11-25,12.180696410220191,12.180696410220191,12.006119446295148,12.018022679097935,69300.0
2005-11-28,12.101345363279847,12.101345363279847,12.018024987962596,12.021991976222475,165600.0
2005-11-29,12.129122078090283,12.141025316375613,11.94264255224127,12.049769426498662,108100.0
2005-11-30,12.049765303435288,12.133085672612324,12.049765303435288,12.06166778087776,86700.0
2005-12-01,12.10927960956636,12.26798561061004,12.069602920112963,12.125149831285777,44700.0
2005-12-02,12.264018896810663,12.264018896810663,12.1013451374715,12.224342204022337,50900.0
2005-12-05,12.27989560132545,12.315604565804897,12.14102749021319,12.315604565804897,56700.0
2005-12-06,12.319570120750416,12.398923534076598,12.299732145803986,12.299732145803986,48100.0
2005-12-07,12.319567420699777,12.561594597206902,12.319567420699777,12.537788881134585,56700.0
2005-12-08,12.537788157599918,12.537788157599918,12.398920101113443,12.454467021000022,84000.0
2005-12-09,12.525885757349467,13.271805264176928,12.430662135433847,13.132936441657796,314500.0
2005-12-12,13.140872055226884,13.19245199056017,12.704430639902611,12.756010575235898,170000.0
2005-12-13,12.8829723224971,12.894874799517764,12.71633007650879,12.815521421120463,89700.0
2005-12-14,12.855204709565845,12.99010506008928,12.81949574873492,12.894880660026653,72700.0
2005-12-15,12.914718765251536,13.172616986464172,12.898847779491264,13.073425595773235,85200.0
2005-12-16,13.073423218267566,13.426544262742947,13.073423218267566,13.426544262742947,208700.0
2005-12-19,13.410675428790237,13.410675428790237,13.17261670169462,13.18451918398726,72100.0
2005-12-20,13.315444398769069,13.569373955961884,13.097222266613173,13.49002059095424,96300.0
2005-12-21,13.529708091446237,13.767768390131373,13.418614193517676,13.767768390131373,91700.0
2005-12-22,13.613020511964136,13.763790264171018,13.50986066725439,13.549538112734975,70000.0
2005-12-23,13.54953658228444,13.54953658228444,13.398765333567724,13.434474273696956,112800.0
2005-12-28,13.490029064650184,13.680476352173324,13.48209357181082,13.660638376845174,38000.0
2005-12-29,13.648732093873802,13.648732093873802,13.434478387491415,13.541605240682609,49100.0
2005-12-30,13.450347453442095,13.52176534539976,13.450347453442095,13.50986135438024,24700.0
2006-01-03,13.529699127681443,13.739985812564244,13.529699127681443,13.684438900401188,85500.0
2006-01-04,13.6884070481131,13.747922466781752,13.565409222516536,13.628891629444448,166700.0
2006-01-05,13.549543868441535,13.708249177160914,13.458286461840869,13.648735253968807,181800.0
2006-01-06,13.68047946259274,13.9423447316678,13.549547584825628,13.767768390131373,98400.0
2006-01-09,13.88679746422866,13.94631291592025,13.62889919161952,13.779670559308286,98200.0
2006-01-10,13.823306224418465,13.862982157934432,13.490023236848838,13.632859019170088,75400.0
2006-01-11,13.779665090491251,14.307363911200582,13.632862285066183,14.307363911200582,151400.0
2006-01-12,14.089138128814747,14.235942410736495,13.95027084974264,14.045495207920537,108600.0
2006-01-13,13.910596433764326,14.124848614335328,13.910596433764326,14.077237186823991,81500.0
2006-01-16,14.045504648493612,14.120889577296442,13.58922354450273,13.767768390131373,73800.0
2006-01-17,13.712216027999714,13.98201668520924,13.68840955346702,13.874889820122492,114000.0
2006-01-18,13.81537321369412,13.866953147350978,13.71618184856792,13.74792381190756,80900.0
2006-01-19,13.720143545493489,13.886784229751612,13.720143545493489,13.83917282189777,70500.0
2006-01-20,13.720153087315415,13.985985272376071,13.720153087315415,13.855051917794857,88200.0
2006-01-23,13.736018676989447,14.085172676999216,13.736018676989447,14.077237186823991,166600.0
2006-01-24,13.946306221178716,14.172462407378148,13.851081846891548,14.02962660271744,88700.0
2006-01-25,13.910596433764326,14.160557563353828,13.910596433764326,14.077237186823991,74600.0
2006-01-26,13.970110653803117,14.081206005213533,13.827274854518306,13.946305696282328,71700.0
2006-01-27,13.85504228215614,13.950266611403183,13.8074308743023,13.83917282189777,104100.0
2006-01-30,13.807434766704864,14.065332866233378,13.807434766704864,14.057397377097448,83300.0
2006-01-31,13.95820817504272,14.124848931848314,13.942337194335517,13.946305696282328,240400.0
2006-02-01,13.94630461678931,14.22403918996766,13.94630461678931,14.22403918996766,103200.0
2006-02-02,14.216108938831322,14.438296655594105,14.12485153968626,14.394652207361329,207500.0
2006-02-03,14.382744614100076,14.458129489272077,14.24784432821244,14.458129489272077,85700.0
2006-02-06,14.351010354650436,14.545426155520191,14.216111509955418,14.31926989517531,242100.0
2006-02-07,14.37878314800586,14.481941517515338,14.21610934492607,14.430361575990425,119100.0
2006-02-08,14.470032466323438,14.5692238015441,14.204198900891427,14.39067909543897,145800.0
2006-02-09,14.474000936342032,14.474000936342032,14.2319738114465,14.235942312844028,112300.0
2006-02-10,14.18437189127784,14.311336777333286,14.132791933336309,14.204209870935102,50900.0
2006-02-13,14.053430716298331,14.22007298289799,13.985981320118938,14.077237186823991,63400.0
2006-02-14,13.9859832215903,14.061368118193904,13.609055711491884,13.926467793954687,83800.0
2006-02-15,13.831241485168793,14.037559665828608,13.807435017328876,13.86298192874886,77800.0
2006-02-16,13.86298248521888,13.982013315656625,13.807435571569204,13.97804481408743,101300.0
2006-02-17,13.783633938057545,13.970112691172767,13.771729944021072,13.874889820122492,58600.0
2006-02-20,13.807438943060314,13.882825355884004,13.787600970989963,13.791567959987932,47900.0
2006-02-21,13.728085244952164,13.862985571075429,13.728085244952164,13.835212108068305,92100.0
2006-02-22,13.791567143424793,13.843147078585996,13.700311266471994,13.751891201633198,90000.0
2006-02-23,13.688403518223378,13.946301581228925,13.688403518223378,13.787594848065575,206800.0
2006-02-24,13.739992982746683,14.025663182024406,13.739992982746683,14.017729202037792,80700.0
2006-02-27,14.025657935311465,14.025657935311465,13.831243714012528,13.882823645874316,72800.0
2006-02-28,13.839176723248594,14.06929985403145,13.807434766704864,14.057397377097448,161600.0
2006-03-01,13.751888139126647,13.94233534168654,13.529698979370194,13.692372726153009,238000.0
2006-03-02,13.708243704751288,13.77172610560459,13.648729805317473,13.692372726153009,118600.0
2006-03-03,13.648732704765498,13.648732704765498,13.4027370248539,13.486058923425324,89700.0
2006-03-06,13.25593665483432,13.386870009770544,13.17261625453332,13.267839136722912,115600.0
2006-03-07,13.121032234574042,13.251965548837564,12.855200131369852,13.041678848372507,117300.0
2006-03-08,12.9424855457216,13.069450339115551,12.906776602983316,12.97422750083995,199300.0
2006-03-09,13.073420403132902,13.073420403132902,12.871069198912718,12.91868213728212,73600.0
2006-03-10,12.914716699170087,13.093261476558483,12.914716699170087,13.013908073992498,62300.0
2006-03-13,13.0853222865364,13.093257775904156,12.97422846246754,13.093257775904156,49000.0
2006-03-14,12.97820257749614,13.307518756176009,12.97820257749614,13.307518756176009,54800.0
2006-03-15,13.307507483651444,13.307507483651444,13.124995823186378,13.164671744665084,39000.0
2006-03-16,13.164676159790286,13.402734795580606,13.15277368206274,13.228158563570364,82200.0
2006-03-17,13.232132322553031,13.5614485012329,13.220229838734951,13.307518756176009,151200.0
2006-03-20,13.263866182580664,13.470184352598457,13.180545819748405,13.259897681375463,91500.0
2006-03-21,13.251969674498834,13.374966023540017,13.236098689609513,13.299581115626374,41600.0
2006-03-22,13.359092476953766,13.367027967876744,12.871071136741715,12.986133484814676,265300.0
2006-03-23,12.9226545288915,12.98613695972218,12.89488105999936,12.89884804975229,52200.0
2006-03-24,12.894877624578475,13.049615913907,12.894877624578475,13.017875463718136,100300.0
2006-03-27,12.97423247020158,13.085326328587282,12.918685541008731,13.069455344949237,61500.0
2006-03-28,13.029773075791086,13.121028917111142,12.950419709652907,13.089288478779611,90700.0
2006-03-29,13.093259993423704,13.093259993423704,13.045648562693389,13.08135751412615,52200.0
2006-03-30,13.073353025690247,13.16141651735504,13.025319087950972,13.025319087950972,57600.0
2006-03-31,13.009306920170104,13.033324651886243,12.705089189803234,12.789149723838412,129200.0
2006-04-03,12.556978456313594,12.889215972472154,12.556978456313594,12.681066964798386,113500.0
2006-04-04,12.70909308600998,12.7491218783481,12.508949887805098,12.572995650151803,229300.0
2006-04-05,12.476924656575497,12.72109955671,12.440898826605304,12.629033122627527,97500.0
2006-04-06,12.681071040387868,12.885216396560242,12.625031198574709,12.7651308031076,98200.0
2006-04-07,12.681068248550334,12.769130946795531,12.64904537978068,12.70108225522434,128900.0
2006-04-10,12.801158222422126,12.849192160369803,12.689078524887092,12.693080716811334,78500.0
2006-04-11,12.701078007580032,12.7491126764129,12.528954859199557,12.605009433399449,57100.0
2006-04-12,12.60100955324043,12.60501250690965,12.448901131236845,12.488929904443683,67600.0
2006-04-13,12.54096605404564,12.589000731828843,12.448900415403577,12.548971960923724,55800.0
2006-04-17,12.556978948602046,12.556978948602046,12.20872960428399,12.392860897416606,50600.0
2006-04-18,12.328814102688217,12.548971960923724,12.328814102688217,12.548971960923724,346300.0
2006-04-19,12.488937365309637,12.729108621057827,12.488937365309637,12.729108621057827,188200.0
2006-04-20,12.749119477023354,12.86920583141918,12.552979271344292,12.629033122627527,71600.0
2006-04-21,12.633037175110548,12.809163385436271,12.589006195143345,12.805160430260049,56600.0
2006-04-24,12.749120934463834,12.86520358381589,12.689078132144797,12.789149723838412,153100.0
2006-04-25,12.801153539837882,12.865199275997696,12.609016331358442,12.793147631946557,54900.0
2006-04-26,12.809161820346253,13.10937655051062,12.809161820346253,13.06934853061047,88200.0
2006-04-27,13.16141613670365,13.16141613670365,13.089364468692926,13.129392494489416,135900.0
2006-04-28,13.09737059590268,13.129392711675315,13.00930710532809,13.04133074807206,68500.0
2006-05-01,12.97727891004434,13.125385915321004,12.925242799297097,13.085356375933744,60900.0
2006-05-02,13.045332306983797,13.08536033150031,12.945260718721253,13.009306474130431,63800.0
2006-05-03,13.049335147583424,13.049335147583424,12.977283478293604,13.049335147583424,44900.0
2006-05-04,13.081355277880313,13.085357468667851,12.989289620057574,13.061341270000746,24800.0
2006-05-05,12.993294169040876,13.081357652059005,12.74912002195528,13.00530379752502,67200.0
2006-05-08,12.933253550069304,13.005305220975536,12.837184146537208,12.845190057412497,83400.0
2006-05-09,12.865202638211612,12.897226278146032,12.63303659308627,12.649048413053478,207500.0
2006-05-10,12.57699767459311,12.83718366029938,12.57699767459311,12.789149723838412,86500.0
2006-05-11,12.789149723838412,12.849191762671795,12.781143813266366,12.789149723838412,71200.0
2006-05-12,12.725104745845254,12.757127626609693,12.53296669777295,12.536969653304215,40000.0
2006-05-15,12.657052015792727,12.657052015792727,12.428888203765394,12.6410401987443,89800.0
2006-05-16,12.641041708713454,12.77313616119979,12.532964221183118,12.633035799232934,47800.0
2006-05-17,12.66105443384359,12.6810692055134,12.476923115394152,12.613020508806985,45000.0
2006-05-18,12.56498509496528,12.729102395756628,12.56498509496528,12.673062565287024,53600.0
2006-05-19,12.709090346025476,12.909233501080994,12.709090346025476,12.837181843103318,65700.0
2006-05-23,12.60902078341327,12.893223742534545,12.60902078341327,12.709092376932425,38000.0
2006-05-24,12.472920926861624,12.8852153232623,12.472920926861624,12.66505816577566,28200.0
2006-05-25,12.709089122365668,12.801154781590382,12.58099763762076,12.613020508806985,56700.0
2006-05-26,12.649044699483245,12.805156080903576,12.609015924802668,12.609015924802668,23200.0
2006-05-29,12.781142873840562,12.781142873840562,12.609019626621054,12.649048413053478,15900.0
2006-05-30,12.673068124169886,12.749122758514352,12.653054108361966,12.689079947604831,16200.0
2006-05-31,12.697081556945196,12.733107386147054,12.568990059109945,12.68507345620161,21100.0
2006-06-01,12.761127465868285,12.761127465868285,12.572993171499526,12.669061796080522,125300.0
2006-06-02,12.773131475685076,12.777134428956945,12.472916851662106,12.528956670497774,88800.0
2006-06-05,12.597013256495345,12.597013256495345,11.892509071608025,12.008592498903916,221700.0
2006-06-06,12.02460386906077,12.076640765328664,11.560270940854917,11.648334437826964,142400.0
2006-06-07,11.568277291285598,11.704374734058373,11.532251452699525,11.628320101100469,68600.0
2006-06-08,11.676352237700078,11.676352237700078,11.428174377994065,11.588289520248567,155100.0
2006-06-09,11.45218955407614,11.5842839825448,11.45218955407614,11.5842839825448,157200.0
2006-06-12,11.564269141101557,11.608300871481122,11.508229312244218,11.508229312244218,83600.0
2006-06-13,11.504226027522911,11.588286531877682,11.44818620027666,11.48821497551772,351000.0
2006-06-14,11.508230245759297,11.508230245759297,11.212018498008444,11.228029551772709,51400.0
2006-06-15,11.252047506619384,11.468201699491107,11.252047506619384,11.428172919037682,45500.0
2006-06-16,11.49221716590498,11.54825775663662,11.368128649794537,11.48821497551772,57600.0
2006-06-19,11.50823387722428,11.608305476156666,11.412165233867476,11.448191070561991,49300.0
2006-06-20,11.44818620027666,11.60830053775552,11.44818620027666,11.48821497551772,207600.0
2006-06-21,11.608300995876704,11.708372556185989,11.508229435567424,11.608300995876704,35800.0
2006-06-22,11.70436919972798,11.748400929065468,11.592288781180455,11.600294688966434,35600.0
2006-06-23,11.764417097264138,11.764417097264138,11.572279807756304,11.648334437826964,45900.0
2006-06-26,11.684357564288462,11.712377483738717,11.61230590656749,11.632319916607518,28000.0
2006-06-27,11.612308600608532,11.756411949482269,11.59629677807335,11.648334437826964,43300.0
2006-06-28,11.608303632058828,11.708375215093817,11.608303632058828,11.688361203881056,49000.0
2006-06-29,11.801564752125682,11.9268980410434,11.765177543868251,11.797521643303286,62700.0
2006-06-30,11.918817235790463,11.918817235790463,11.765182886494024,11.809655561447345,39400.0
2006-07-04,11.922852763353209,11.922852763353209,11.74495986324869,11.88646556171492,27100.0
2006-07-05,11.886464734002493,11.886464734002493,11.789432460105228,11.846034427092642,59900.0
2006-07-06,11.753051121371204,11.76518045083534,11.429610047104369,11.506426820277522,111300.0
2006-07-07,11.550900916497568,11.61558913504336,11.421524479405983,11.587288135822623,94500.0
2006-07-10,11.603459224563457,11.744964204185887,11.567072009476458,11.73687875616768,39600.0
2006-07-11,11.757088884198868,11.785389868933198,11.684314482799731,11.69644380674759,74900.0
2006-07-12,11.773263143565725,11.825822013209914,11.700488730870603,11.76517692634535,115000.0
2006-07-13,11.744961140367112,11.817735551557002,11.728789477404971,11.728789477404971,142300.0
2006-07-14,11.724749660313606,11.801567201594692,11.724749660313606,11.77326620510806,26600.0
2006-07-17,11.73283501310988,11.825824215025198,11.684318471898608,11.684318471898608,40600.0
2006-07-18,11.785390874348002,11.793477091003073,11.684315479591769,11.724745791723072,27700.0
2006-07-19,11.688359405040046,11.80156413269291,11.688359405040046,11.76517692634535,18300.0
2006-07-20,11.80964875316916,11.813691861496697,11.724745791723072,11.724745791723072,35800.0
2006-07-21,11.765179588829668,11.793480584361426,11.684318940615242,11.757093369779366,40700.0
2006-07-24,11.805606127401107,11.805606127401107,11.73687482980122,11.785390586257584,21200.0
2006-07-25,11.785392316836088,11.821779525093516,11.728790335610826,11.797521643303286,35000.0
2006-07-26,11.785388683375375,11.902636489644708,11.7490014863362,11.902636489644708,36500.0
2006-07-27,11.902639435511558,12.080531586015384,11.841994349151433,11.95924141329513,61600.0
2006-07-28,11.967327979474796,12.108833699204844,11.967327979474796,12.072446492098711,28700.0
2006-07-31,12.108834970273934,12.351415348253044,11.967329235689975,12.310985799352668,202700.0
2006-08-01,12.310986910602043,12.331201686876918,12.072448849066005,12.125007730067235,43400.0
2006-08-02,12.0603187971295,12.12096389346036,11.934985495226474,12.007759919281208,23300.0
2006-08-03,11.947107065976686,12.003709791113202,11.886462005106791,11.922849195857484,38700.0
2006-08-04,11.926896565183132,12.040101284769614,11.84603594102935,11.967326877260025,29200.0
2006-08-08,11.967325347822197,12.088615497407789,11.846034427092642,11.846034427092642,50700.0
2006-08-09,12.040104794564876,12.040104794564876,11.84603939425286,11.854125613254256,30400.0
2006-08-10,11.850079893726912,11.943069849472964,11.76517692634535,11.76517692634535,21300.0
2006-08-11,11.761134435045856,11.858166733350943,11.757091326223458,11.797521643303286,30000.0
2006-08-14,11.74900789026452,11.841997872907609,11.73687933206994,11.740922441849577,15900.0
2006-08-15,11.76517805739463,11.809650714093838,11.643887100861043,11.753048730398014,38700.0
2006-08-16,11.785396686793415,11.785396686793415,11.676235021544615,11.781353576471858,78800.0
2006-08-17,11.736878383767998,12.048190100204032,11.732835274315024,12.048190100204032,35000.0
2006-08-18,12.076485929616384,12.076485929616384,11.934980252903184,11.934980252903184,46900.0
2006-08-21,11.922853456861038,11.971369985582117,11.866251482639823,11.967326877260025,81900.0
2006-08-22,11.955199121680293,12.064360747274575,11.955199121680293,11.999672547917408,43600.0
2006-08-23,12.007758253842107,12.125005321000742,11.971371046861533,12.04414546082268,41300.0
2006-08-24,12.108834973579771,12.108834973579771,11.987544013412888,12.019888115228548,51900.0
2006-08-25,11.995628619340028,12.052230597123598,11.955198304718571,11.95924141329513,54900.0
2006-08-28,12.00776029666712,12.088620170601502,11.930942760956835,12.00371718729876,52500.0
2006-08-29,11.987547332651934,11.987547332651934,11.854127779326694,11.918816000869572,44100.0
2006-08-30,11.825826207648111,11.9228585352761,11.825826207648111,11.914772315187673,29300.0
2006-08-31,11.886464734002493,11.922851933106962,11.846034427092642,11.846034427092642,47800.0
2006-09-01,11.866247974521931,12.036054618128269,11.866247974521931,12.011795975367482,28700.0
2006-09-05,12.011804642815662,12.011804642815662,11.898600646155204,11.914772315187673,69200.0
2006-09-06,11.886468663088513,11.886468663088513,11.684317832862028,11.777307029691595,221800.0
2006-09-07,11.773260254010571,11.777302590484512,11.522592979710044,11.522592979710044,88900.0
2006-09-08,11.563026815923642,11.672188441510746,11.522596498542027,11.583241589042366,94000.0
2006-09-11,11.660062426586022,11.660062426586022,11.453868443407355,11.453868443407355,42600.0
2006-09-12,11.453864828823956,11.563026450965646,11.425563838893328,11.461951046273892,73200.0
2006-09-13,11.433651751491524,11.599415378070512,11.433651751491524,11.599415378070512,34300.0
2006-09-14,11.6438868171964,11.6438868171964,11.526639743662212,11.54281140811954,63600.0
2006-09-15,11.583243659561727,11.623673984170312,11.522598558221004,11.563028882829586,73900.0
2006-09-18,11.494295507718151,11.635801232981708,11.494295507718151,11.583241589042366,37500.0
2006-09-19,11.643888760902447,11.643888760902447,11.502383781488865,11.563028882829586,78700.0
2006-09-20,11.542815675972008,11.643891122420603,11.542815675972008,11.615590120798108,114700.0
2006-09-21,11.619625787999023,11.894550949613258,11.619625787999023,11.846034427092642,65300.0
2006-09-22,11.740917563331992,11.821777411893397,11.73687445523232,11.78943331824003,28000.0
2006-09-25,11.789437763981484,11.789437763981484,11.550899694157325,11.676233007933714,75400.0
2006-09-26,11.773262320509456,11.777304657692929,11.651971384115535,11.724745791723072,98700.0
2006-09-27,11.785390988120009,11.801563421586277,11.704531134220868,11.801563421586277,49700.0
2006-09-28,11.924073519522327,11.940407461363735,11.75664652651554,11.80973281110306,61100.0
2006-09-29,11.801567637899792,11.858738392145936,11.695394270165524,11.740313981598389,44200.0
2006-10-02,11.83831893139076,11.87915495824298,11.740312934274872,11.821984987979324,91900.0
2006-10-03,11.7893119490804,11.883234230782756,11.781144590963114,11.85873293531304,175100.0
2006-10-04,11.76889261937688,11.87506592982536,11.76889261937688,11.870982251090949,32100.0
2006-10-05,11.846483996211449,11.91590499473891,11.801564297493009,11.88323633536612,42000.0
2006-10-06,11.883236413697206,11.883236413697206,11.781146755124002,11.801564375285729,38400.0
2006-10-10,11.89548857284074,11.899572253301322,11.793398897973344,11.899572253301322,26500.0
2006-10-11,11.895489745949543,11.9199918311294,11.826068729038262,11.826068729038262,30200.0
2006-10-12,11.80156309508017,11.919987460042186,11.80156309508017,11.854650147953558,22800.0
2006-10-13,11.842400001247675,11.870984980077806,11.78931372326062,11.850567360594075,65300.0
2006-10-16,11.82606560626341,11.944489983380937,11.82606560626341,11.895486604843477,57200.0
2006-10-17,11.850567815592258,11.919988814937495,11.805648116344669,11.805648116344669,31300.0
2006-10-18,11.80156424362444,11.85465130166433,11.752561644230065,11.781146623690496,66000.0
2006-10-19,11.764811904637522,11.821982642440656,11.74439428470358,11.781146623690496,52500.0
2006-10-20,11.801566585112,11.850569973111153,11.760730558259777,11.821984987979324,81300.0
2006-10-23,11.899568877240265,11.899568877240265,11.82198130714897,11.842398924776743,29400.0
2006-10-24,11.903652556542257,11.903652556542257,11.813813948544984,11.842398924776743,21400.0
2006-10-25,11.842398924776743,11.88323493891448,11.80156291063901,11.842398924776743,47900.0
2006-10-26,11.830149277083914,11.903653955393262,11.830149277083914,11.88323633536612,26900.0
2006-10-27,11.846483996211449,11.911821314957027,11.846483996211449,11.88323633536612,86000.0
2006-10-30,11.879154319591027,11.911822983539974,11.84648565564208,11.866903278529277,38200.0
2006-10-31,11.862819537470338,11.899571881585132,11.838318234354606,11.862819537470338,50200.0
2006-11-01,11.903655118617625,11.903655118617625,11.805649130922117,11.80973281110306,53400.0
2006-11-02,11.842400333008117,11.842400333008117,11.760728295020664,11.797480634226792,83300.0
2006-11-03,11.75664763812673,12.165006348243548,11.75664763812673,12.120086640888324,142300.0
2006-11-06,12.120086681311996,12.348767341653042,12.087418015548987,12.234426622041305,66400.0
2006-11-07,12.254845139512524,12.287513805580945,12.189507807375689,12.230343834681818,59300.0
2006-11-08,12.250757707364992,12.250757707364992,12.001658718072932,12.148668059803615,41600.0
2006-11-09,12.083333614099343,12.242593252832568,12.05066495028529,12.05066495028529,29700.0
2006-11-10,12.054745638152957,12.165002643236091,12.04657827950631,12.128250308208385,99300.0
2006-11-13,12.136415240677398,12.156833634522584,12.091496331982142,12.156833634522584,17600.0
2006-11-14,12.209919900755914,12.209919900755914,12.107830268176212,12.156833634522584,23800.0
2006-11-15,12.214005055648256,12.242590031604076,12.13641670742376,12.214005055648256,36800.0
2006-11-16,12.214003579524952,12.242588552026136,12.11191394694525,12.156833634522584,98800.0
2006-11-17,12.148671780069552,12.238510417037096,12.148671780069552,12.230343834681818,46600.0
2006-11-20,12.230338494323362,12.230338494323362,12.169084090669582,12.181335127176755,36300.0
2006-11-21,12.181344127713722,12.2303475310679,12.116006775829932,12.222180167361758,131300.0
2006-11-22,12.230338494323362,12.24258875194844,12.132331760030151,12.181335127176755,66300.0
2006-11-23,12.2344291299583,12.307933837713293,12.156841519668111,12.287516209506943,95900.0
2006-11-24,12.303842391956035,12.303842391956035,12.16908410573863,12.27934109779344,39900.0
2006-11-27,12.25075860717216,12.258925966508684,12.128251332653344,12.144585272444134,43500.0
2006-11-28,12.197676346989692,12.209926611147282,12.067000891209466,12.169090579896116,52500.0
2006-11-29,12.226258705501406,12.226258705501406,12.140502980430584,12.185422683033508,48300.0
2006-11-30,12.181337096779608,12.181337096779608,12.06699640753783,12.087414805017914,48600.0
2006-12-01,12.07108257308818,12.107834917239291,11.981243942320123,12.05066495028529,41300.0
2006-12-04,12.079247446025883,12.132333721709642,12.02616117034212,12.087414805017914,52400.0
2006-12-05,12.054749342640289,12.054749342640289,11.948575984252845,12.034330939748992,89000.0
2006-12-06,12.038412753468355,12.14458609539095,11.981242792003233,12.124168474548352,77800.0
2006-12-07,12.083334637252396,12.128254345881183,12.042498609306453,12.066999914521038,50100.0
2006-12-08,12.046581269948236,12.083333614099343,12.005745245460073,12.05066495028529,64300.0
2006-12-11,12.066997571655692,12.083332291215587,11.915905310138166,11.915905310138166,70200.0
2006-12-12,11.936321912014703,12.08333125997822,11.936321912014703,12.009826585996462,97400.0
2006-12-13,12.107832423615768,12.140501080701672,12.02616117034212,12.087414805017914,109700.0
2006-12-14,12.132332451820211,12.18950317989816,12.087413539830138,12.1527508471631,109200.0
2006-12-15,12.201756418952003,12.25892716099602,12.16500485612116,12.25892716099602,114400.0
2006-12-18,12.258924175923354,12.291592829615483,12.238505780564436,12.250756817779788,134400.0
2006-12-19,12.250760112948438,12.291596135768067,12.189506468160165,12.291596135768067,65400.0
2006-12-20,12.283427629689331,12.283427629689331,12.189505331182446,12.267093689414445,44200.0
2006-12-21,12.214007527959389,12.291595891889012,12.214007527959389,12.27526117153232,80400.0
2006-12-22,12.28751245559787,12.291596135768067,12.258927473288834,12.291596135768067,47200.0
2006-12-27,12.275259700772809,12.49577372587329,12.275259700772809,12.41410169164002,44100.0
2006-12-28,12.418183143084503,12.487604126062122,12.41409946421734,12.467186510608396,27800.0
2006-12-29,12.574380910430412,12.574380910430412,12.471312214443277,12.471312214443277,18800.0
2007-01-02,12.53314818401384,12.553762386649176,12.471307148810684,12.541393865067976,15100.0
2007-01-03,12.56613346714404,12.56613346714404,12.388855209043545,12.450697047061212,79300.0
2007-01-04,12.44657388909601,12.52490551891802,12.434205364536506,12.512537780710137,104000.0
2007-01-05,12.512540475447164,12.533153901134092,12.479558522537015,12.524908216318607,83700.0
2007-01-08,12.516659203070398,12.615605029272944,12.496044997808498,12.603236506115804,95000.0
2007-01-09,12.603241108693595,12.636223062805794,12.54552288558521,12.636223062805794,92500.0
2007-01-10,12.63622178749253,12.739290481984886,12.599116994567144,12.726922741910917,66600.0
2007-01-11,12.726922737739116,12.75990468851179,12.491925453838116,12.698062842755258,125100.0
2007-01-12,12.652709508605446,12.739286809572157,12.64446382669866,12.677445767974293,33100.0
2007-01-15,12.73516747692132,12.772272269372026,12.594993991296828,12.755781687367111,40100.0
2007-01-16,12.759902937651654,12.759902937651654,12.636220049461574,12.689816203582764,49700.0
2007-01-17,12.735167802961804,12.735167802961804,12.677449584939348,12.693940953718192,63800.0
2007-01-18,12.710429305076548,12.801129458384288,12.685693042602002,12.73928840902212,68700.0
2007-01-19,12.739291768598797,12.759905981390254,12.557890627793023,12.6568372764884,37800.0
2007-01-22,12.603239832577792,12.726922737739116,12.603239832577792,12.698062842755258,48600.0
2007-01-23,12.693940464288882,12.776394945948724,12.64446714621161,12.768149261877223,90700.0
2007-01-24,12.7186749880186,12.74753409196417,12.660955993775852,12.73928840902212,68500.0
2007-01-25,12.68157354459199,12.706309813588184,12.6073639512516,12.636223062805794,41900.0
2007-01-26,12.636221319765731,12.72692227082684,12.57850310461899,12.619730738160252,30400.0
2007-01-29,12.685694309423011,12.68981715130575,12.594993360706074,12.660957258126563,58800.0
2007-01-30,12.731043039621389,12.731043039621389,12.62797435936219,12.665079147163633,40300.0
2007-01-31,12.656839356227064,12.656839356227064,12.582629750687513,12.615611710221543,73000.0
2007-02-01,12.615608055820957,12.72692243188552,12.574380421757963,12.574380421757963,134500.0
2007-02-02,12.656842412565856,12.66921015890768,12.512546009878204,12.566141412181093,82100.0
2007-02-05,12.562016909288792,12.722804667671658,12.557894065601843,12.722804667671658,107000.0
2007-02-06,12.735167639842984,12.759904692694398,12.627976103208724,12.726922741910917,66100.0
2007-02-07,12.772269734740574,12.883584090002572,12.751656314737197,12.883584090002572,64200.0
2007-02-08,12.875340462799397,13.060864417851944,12.805253722707509,13.04849589206454,82400.0
2007-02-09,13.064986465683717,13.064986465683717,12.821744311111082,12.825867152789623,91200.0
2007-02-12,12.90419751000595,12.90419751000595,12.84235646364425,12.883584090002572,46100.0
2007-02-13,12.883584561811478,12.883584561811478,12.747533940292811,12.788761568160927,66900.0
2007-02-14,12.768145597471277,12.768145597471277,12.636217835596897,12.731040816150168,38200.0
2007-02-15,12.731044793527932,12.739290477809035,12.681572260544792,12.698062842755258,33600.0
2007-02-16,12.68156829862302,12.755777861265232,12.68156829862302,12.731040816150168,68900.0
2007-02-19,12.731040816150168,12.731040816150168,12.669199776065488,12.731040816150168,29500.0
2007-02-20,12.731047491213388,12.7599073923126,12.693943476789624,12.743416020255909,88800.0
2007-02-21,12.751658682183516,12.780517790086792,12.698062522061674,12.780517790086792,95400.0
2007-02-22,12.776395574322349,12.867095744514534,12.739290780527416,12.842359477435169,58800.0
2007-02-23,12.87534159543151,12.883587280015142,12.772272897191389,12.829991902925054,71800.0
2007-02-26,12.829991899805096,12.829991899805096,12.76402720950384,12.801132003769402,55300.0
2007-02-27,12.780517313671009,12.829990629912215,12.660957258126563,12.660957258126563,110900.0
2007-02-28,12.743413460531317,13.044373862946037,12.574380862662675,12.871218422891369,197800.0
2007-03-01,12.875342021023952,13.188670968393176,12.780519004233106,13.1350755895315,213100.0
2007-03-02,13.172178790883471,13.172178790883471,12.862972723363688,13.04849589206454,58800.0
2007-03-05,13.007266106317406,13.580327671641882,12.883584014320553,13.555592196864383,302100.0
2007-03-06,13.563848429893486,13.802967117390288,13.563848429893486,13.70814405401187,449200.0
2007-03-07,13.728743522095176,13.873040572107897,13.716375787669396,13.831812169517368,389400.0
2007-03-08,13.74935789811066,13.893654958209652,13.745235843914855,13.856550179635953,215300.0
2007-03-09,13.873042955015382,13.939006837787783,13.728745880217437,13.753482926020716,104700.0
2007-03-12,13.749362789319392,13.819450317203977,13.213405909139809,13.819450317203977,172200.0
2007-03-13,13.638049986702653,13.87716853269515,13.638049986702653,13.819450317203977,104300.0
2007-03-14,13.790595090148631,13.790595090148631,13.39481158166083,13.59682539272687,98400.0
2007-03-15,13.675154804293255,13.687524118132542,13.403053490383009,13.687524118132542,73300.0
2007-03-16,13.728750802243445,13.82769744822786,13.625682100165482,13.683400321696569,80400.0
2007-03-19,13.704017841126324,13.765858130126457,13.629808236163065,13.765858130126457,69100.0
2007-03-20,13.699897761818947,13.741126204540352,13.658670891801824,13.666916580346104,48100.0
2007-03-21,13.633925879294486,13.91015078005833,13.345333239275208,13.89778146809953,185400.0
2007-03-22,13.914274418126254,14.01734311751978,13.835942772760449,13.980238322829967,93100.0
2007-03-23,13.976110385434303,13.996723802097788,13.852426740047637,13.992600175143364,103800.0
2007-03-26,14.000854609926598,14.037959412200587,13.8854181462759,14.013223925820505,68400.0
2007-03-27,14.013219153483488,14.054445998546004,13.98023641927081,13.996727786377148,85400.0
2007-03-28,13.893667795262624,14.058576851411214,13.893667795262624,13.976123109689071,92300.0
2007-03-29,14.071757438435174,14.071757438435174,13.851366946966396,13.888791897052933,80900.0
2007-03-30,13.926216847139466,13.98859070643471,13.768200214965931,13.888791897052933,52500.0
2007-04-02,13.747405757735187,13.826413262462369,13.63928855518946,13.722455268007764,42900.0
2007-04-03,13.69334715646232,13.826413262462369,13.680872704735163,13.722455268007764,49200.0
2007-04-04,13.755725008361855,13.80146520150178,13.722457682870942,13.768199462284256,71300.0
2007-04-05,13.813943917854177,13.82641837419323,13.72246034130456,13.784835795547242,57300.0
2007-04-09,13.734933279689525,13.813942391168167,13.734933279689525,13.75156694381908,40300.0
2007-04-10,13.739092173912294,13.805625242631848,13.722458510164037,13.730775342038164,82700.0
2007-04-11,13.68503883638142,13.843055530369112,13.68503883638142,13.82642186020744,58100.0
2007-04-12,13.826413325874642,13.826413325874642,13.685030389317028,13.709980879158886,68000.0
2007-04-13,13.751562789070006,13.751562789070006,13.581071748936154,13.626813518335757,56400.0
2007-04-16,13.626820173183477,13.709986923046298,13.601869672342485,13.689194045875231,61500.0
2007-04-17,13.722453669174197,13.759878606268314,13.680871110746471,13.680871110746471,90000.0
2007-04-18,13.639295340851216,13.689194758858328,13.639295340851216,13.655929008944886,34800.0
2007-04-19,13.59771488777418,13.622663807550506,13.556130711023398,13.576923592535865,56300.0
2007-04-20,13.57691501457722,13.660080142986375,13.56028135438613,13.639288860884086,22600.0
2007-04-23,13.568595965564349,13.643445837910662,13.568595965564349,13.618495351704262,63700.0
2007-04-24,13.59771488777418,13.664247984301293,13.576923592535865,13.576923592535865,76000.0
2007-04-25,13.576918064660797,13.606026183397832,13.41474222077424,13.518700240913224,25700.0
2007-04-26,13.510386945340525,13.510386945340525,13.35237028776423,13.35237028776423,88200.0
2007-04-27,13.40642464350752,13.51038264556666,13.35236603828026,13.502065815049146,52900.0
2007-04-30,13.402263903757545,13.46463933237525,13.389789452543225,13.406423111677682,57000.0
2007-05-01,13.46048261197514,13.46048261197514,13.352366980167282,13.356524602582711,27000.0
2007-05-02,13.323260327481494,13.369002110440851,13.298309831429068,13.339893991516446,32500.0
2007-05-03,13.26503987616085,13.30662323238938,13.23177334980534,13.30662323238938,45700.0
2007-05-04,13.219297543916351,13.30246345471714,13.18187260645823,13.19434705685329,50300.0
2007-05-07,13.202665238386336,13.373156285100404,13.194348408513322,13.30662323238938,71400.0
2007-05-08,13.30662323238938,13.314940062262396,13.161081882157813,13.30662323238938,65100.0
2007-05-09,13.339889055565797,13.722453669174197,13.30662173980528,13.680871110746471,264900.0
2007-05-10,13.67671349664404,13.826413262462369,13.560281050462278,13.722455268007764,64000.0
2007-05-11,13.73077388066874,13.90542257261711,13.73077388066874,13.892948119270317,59600.0
2007-05-14,13.884633002786009,13.9179003308498,13.83473359696383,13.90958349883385,39300.0
2007-05-15,13.913733815721438,13.938684298667994,13.872151263749856,13.93036747101914,49200.0
2007-05-16,13.93037192411459,13.971954489378792,13.851364415603332,13.971954489378794,120700.0
2007-05-17,13.83888907483012,14.105021312996351,13.83888907483012,14.105021312996351,62900.0
2007-05-18,14.046806538137147,14.22145682893221,14.046806538137147,14.150764553573389,75600.0
2007-05-22,14.055126781978046,14.308784655028363,14.055126781978046,14.14245115543916,122700.0
2007-05-23,14.092544653745572,14.271352520695991,14.092544653745572,14.18818581272112,45000.0
2007-05-24,14.2006652863169,14.287989636998676,14.179872414586892,14.179872414586892,64700.0
2007-05-25,14.184032517558846,14.2172982591317,14.06344083352606,14.171558062753212,46700.0
2007-05-28,14.24224563210337,14.263036914311662,14.179870199205334,14.263036914311662,30600.0
2007-05-29,14.246402871465014,14.308778302688028,14.242245249644265,14.254719701379624,72600.0
2007-05-30,14.225614444416092,14.296306719739274,14.121656429032276,14.296306719739274,129400.0
2007-05-31,14.159082067232264,14.325415534452231,14.159082067232264,14.325415534452231,113500.0
2007-06-01,14.184028335108968,14.31293522681902,13.963637905070728,14.267195043927956,95400.0
2007-06-04,14.30878572449076,14.37531881204447,14.129977754263797,14.37531881204447,184000.0
2007-06-05,14.342047859621506,14.470954777723891,14.22561380892706,14.421055376725334,164500.0
2007-06-06,14.5125399521973,14.658080542936936,14.3669977751842,14.470955793219211,276400.0
2007-06-07,14.337891753028362,14.391950374465726,14.021860029962983,14.134134896206575,52600.0
2007-06-08,14.034324718336403,14.5457976954964,14.034324718336403,14.450156561842668,111100.0
2007-06-11,14.375309844857846,14.491742278878874,14.242243752755831,14.366993015817352,63600.0
2007-06-12,14.383632502459566,14.616499051137165,14.3586820052276,14.549965978125504,137300.0
2007-06-13,14.508382201164844,14.549966364321884,14.42105783794551,14.516699033796254,149000.0
2007-06-14,14.554120345840564,14.612336573420206,14.30462177442116,14.396103737929218,85200.0
2007-06-15,14.283823189931123,14.458473389065508,14.283823189931123,14.450156561842668,92200.0
2007-06-18,14.408582999691532,14.554123601194036,14.375315670048913,14.549965978125504,79400.0
2007-06-19,14.445999144386631,14.5374810725783,14.408574214494209,14.475107246939334,72500.0
2007-06-20,14.350361032683876,14.591544344189836,14.346203410814832,14.541644950395652,131500.0
2007-06-21,14.470958239139735,14.658083020485792,14.470958239139735,14.608183607551425,51400.0
2007-06-22,14.64976172930784,14.77451101681896,14.624811237296312,14.73292844973967,80700.0
2007-06-25,14.574911139330249,14.782827137284382,14.574911139330249,14.66223547776542,97600.0
2007-06-26,14.620659455856508,14.687192541526406,14.383635239015378,14.624817079716047,125900.0
2007-06-27,14.595708953877589,14.69966699937892,14.562443204179582,14.624817079716047,104800.0
2007-06-28,14.654164865884963,14.8763877362996,14.637392905995746,14.8763877362996,139700.0
2007-06-29,14.77155917131652,15.006361712590175,14.729630888696189,15.006361712590174,65300.0
2007-07-03,14.72125172701796,14.88058215376283,14.66674365480957,14.717057937137668,139000.0
2007-07-04,14.960245495881344,14.960245495881344,14.683514563704277,14.72544286273089,137000.0
2007-07-05,14.758987404584682,14.821879855779663,14.700287143684507,14.779951554983008,171300.0
2007-07-06,14.83864597944181,14.92669633615948,14.77994574163003,14.92669633615948,57200.0
2007-07-09,14.98959712925444,15.262135898662144,14.926703074941209,15.241170147582904,147400.0
2007-07-10,15.052485073469215,15.195043485844694,15.052485073469215,15.06086945114284,110900.0
2007-07-11,15.098610247966697,16.142641534062914,15.052489758560386,16.08813346544916,489000.0
2007-07-12,15.727544901140272,16.09232783564468,15.639494509830444,16.09232783564468,231700.0
2007-07-13,15.924609723905824,16.079746339480934,15.895259596620315,15.995889746929183,164500.0
2007-07-16,15.966534036166632,16.465487624998808,15.87009610942478,16.096512668845666,240600.0
2007-07-17,16.10908879070843,16.293577045121495,16.100704415018033,16.19294694276335,135700.0
2007-07-18,16.18875517458229,16.41517171116164,16.18875517458229,16.352277695624736,178100.0
2007-07-19,16.457102806907862,16.499031091472062,16.184564158855984,16.301966234666494,91500.0
2007-07-20,16.142642385031184,16.31874317058059,16.100714083556237,16.310358789855343,70200.0
2007-07-23,16.205536002464118,16.6248254038271,16.205536002464118,16.5619313538378,91500.0
2007-07-24,16.679328866316744,16.855431214849894,16.486456160344787,16.490649949300877,296500.0
2007-07-25,16.352277695624736,16.570308256835084,16.218105288643173,16.352277695624736,146500.0
2007-07-26,16.184559511275506,16.335503851499684,15.782042336985093,15.953950813471272,191400.0
2007-07-27,15.878488770201592,16.352286229310486,15.865910600314606,16.08813346544916,107300.0
2007-07-30,16.33551174716262,16.490649949300877,16.075552813049903,16.490649949300877,69600.0
2007-07-31,16.490649787185585,16.490649787185585,15.89106592930734,15.932994221684936,77200.0
2007-08-01,15.90783552955383,16.096516035197684,15.123764983280209,15.396303669150411,131000.0
2007-08-02,15.203436720593515,15.719164218356587,15.203436720593515,15.622726224850467,104300.0
2007-08-03,15.450812886677587,15.643687215489164,15.308254434666615,15.513706932947326,46300.0
2007-08-07,15.72335572030281,15.773670010758291,15.320838197734048,15.7317417019558,91600.0
2007-08-08,15.849134402583225,15.849134402583225,15.32083061559717,15.387916836158285,138300.0
2007-08-09,15.304061128145474,15.417269443494584,14.83026371934259,14.90573592957533,191800.0
2007-08-10,14.696092006682406,14.968630735262463,13.861707061300278,14.247452511545644,162000.0
2007-08-13,14.557725185967088,14.914120455543513,14.46967321629869,14.67512567957593,120100.0
2007-08-14,14.591267364678965,15.069256912225178,14.591267364678965,14.85122628362376,192200.0
2007-08-15,14.74640806845091,14.947668396687693,14.60804339218309,14.717057937137668,143400.0
2007-08-16,14.43193700262358,14.60384715187356,14.205521995204712,14.301958342699402,117600.0
2007-08-17,14.62481048117026,14.704474868274923,14.318729499816545,14.645774625201838,127000.0
2007-08-20,14.511606591175276,14.855423775986702,14.318733848371236,14.779951554983008,91300.0
2007-08-21,14.80511184732836,14.989598639391328,14.410978719587726,14.981212658007223,50800.0
2007-08-22,14.947662738905636,15.06925540855312,14.65415993740365,14.951854927736962,101500.0
2007-08-23,14.905732867806869,15.438230419752893,14.905732867806869,15.392108345255442,71400.0
2007-08-24,15.509505075879805,15.660447813812985,15.266316621308878,15.63948367794402,103200.0
2007-08-27,15.635300786088637,15.635300786088637,15.22439740081374,15.362762059378616,43500.0
2007-08-28,15.228584978223276,15.43403740836377,15.228584978223276,15.325021310914035,62700.0
2007-08-29,15.413073086283452,15.62271772434176,15.325022722169765,15.505317238856838,71400.0
2007-08-30,15.492742784011426,15.61852927708886,15.345990542536052,15.513706932947326,46100.0
2007-08-31,15.509515550148343,15.71496645965985,15.509515550148343,15.660458390019969,50000.0
2007-09-04,15.660456314500552,15.891066732620466,15.33341113892963,15.891066732620464,68600.0
2007-09-05,15.723355646454388,15.870106326036312,15.618533275478022,15.870106326036312,38400.0
2007-09-06,15.551441910841293,15.99588919351398,15.413075658886443,15.501127637158584,200200.0
2007-09-07,15.698194169119548,15.82817445568784,15.622721951042744,15.714966128572634,76000.0
2007-09-10,15.928800558720557,16.142637389204015,15.828170427076664,16.142637389204015,102900.0
2007-09-11,16.10071037405547,16.549349814214924,16.10071037405547,16.469683820520007,187100.0
2007-09-12,16.352286321682165,16.540966868363228,16.31035802218064,16.402600600976413,167100.0
2007-09-13,16.352279071546384,16.645781836312572,16.322928955015907,16.482259301510933,171800.0
2007-09-14,16.35227810876579,16.771567291041837,16.35227810876579,16.70867327391591,158900.0
2007-09-17,16.771574621310297,16.771574621310297,16.612244214558487,16.7631886420642,85900.0
2007-09-18,16.763186343273954,17.970739998261894,16.679328161774748,17.69820130825492,363200.0
2007-09-19,17.610153381235865,18.5661326243894,17.559839105138835,18.40680381683848,439900.0
2007-09-20,18.23908509119781,18.23908509119781,16.91413092786168,17.19086181009449,312300.0
2007-09-21,17.190862863199232,17.35857923823471,16.79673146116631,17.182476884501266,254700.0
2007-09-24,17.044117276777854,17.710787585598137,17.044117276777854,17.68562964206181,96000.0
2007-09-25,17.715,18.28,17.505,18.105,241509.0
2007-09-26,18.03,18.22,17.945,18.135,201318.0
2007-09-27,18.235,18.37,18.03,18.325,100369.0
2007-09-28,18.28,18.485,18.0,18.0,249028.0
2007-10-01,18.005,18.32,17.965,18.32,80990.0
2007-10-02,18.14,18.555,18.045,18.555,68568.0
2007-10-03,18.57,18.74,18.02,18.145,205282.0
2007-10-04,18.235,18.62,18.15,18.59,139374.0
2007-10-05,18.57,18.72,18.535,18.65,83975.0
2007-10-09,18.595,18.975,18.595,18.835,85513.0
2007-10-10,18.835,19.03,18.805,18.89,115722.0
2007-10-11,18.975,18.995,18.435,18.59,53592.0
2007-10-12,18.445,18.78,18.32,18.51,76795.0
2007-10-15,18.51,18.51,18.03,18.03,71459.0
2007-10-16,18.05,18.48,17.79,18.275,91681.0
2007-10-17,18.215,18.36,17.755,18.0,43135.0
2007-10-18,17.94,18.34,17.86,18.125,66914.0
2007-10-19,18.03,18.14,17.64,17.72,64150.0
2007-10-22,17.395,18.25,17.395,18.245,69909.0
2007-10-23,18.32,18.36,18.13,18.36,34508.0
2007-10-24,18.19,18.315,18.13,18.205,42847.0
2007-10-25,18.16,18.285,18.11,18.165,161517.0
2007-10-26,18.145,18.36,18.025,18.3,46238.0
2007-10-29,18.275,18.36,18.215,18.355,64329.0
2007-10-30,18.32,18.36,18.23,18.345,52082.0
2007-10-31,18.345,18.675,18.155,18.445,78320.0
2007-11-01,18.24,18.465,18.225,18.355,81743.0
2007-11-02,18.18,18.33,18.155,18.25,73124.0
2007-11-05,18.18,18.41,18.11,18.265,98857.0
2007-11-06,18.305,18.305,18.18,18.235,77065.0
2007-11-07,18.19,18.245,17.945,18.165,102892.0
2007-11-08,18.15,18.235,17.85,17.85,107081.0
2007-11-09,17.81,17.81,17.355,17.58,61550.0
2007-11-12,17.27,17.37,16.485,17.065,43678.0
2007-11-13,17.1,17.305,17.1,17.205,68217.0
2007-11-14,17.225,17.35,17.1,17.23,135053.0
2007-11-15,17.16,17.335,16.975,16.975,84109.0
2007-11-16,17.135,17.515,16.495,16.515,71370.0
2007-11-19,16.585,16.655,16.085,16.485,224276.0
2007-11-20,16.24,16.85,16.19,16.835,41407.0
2007-11-21,16.325,17.08,16.295,16.865,102885.0
2007-11-22,16.61,17.24,16.55,16.905,36647.0
2007-11-23,16.79,17.075,16.78,16.885,237085.0
2007-11-26,16.885,16.915,16.5,16.91,93310.0
2007-11-27,16.97,17.09,16.775,16.985,271522.0
2007-11-28,16.89,17.095,16.89,17.07,49007.0
2007-11-29,17.17,17.17,16.855,16.935,123184.0
2007-11-30,16.945,17.135,16.57,17.135,138183.0
2007-12-03,17.3,17.3,16.935,17.135,47326.0
2007-12-04,17.22,17.3,16.05,16.645,119818.0
2007-12-05,16.98,16.98,16.535,16.62,121977.0
2007-12-06,16.675,16.85,16.09,16.25,124662.0
2007-12-07,16.285,16.32,15.67,15.815,137874.0
2007-12-10,15.72,15.795,15.435,15.59,149702.0
2007-12-11,15.65,15.7,15.405,15.49,106372.0
2007-12-12,15.49,15.49,15.24,15.39,201356.0
2007-12-13,15.385,15.385,15.21,15.28,55208.0
2007-12-14,15.21,15.255,14.88,15.195,105532.0
2007-12-17,15.155,15.195,14.775,14.805,93121.0
2007-12-18,14.83,15.04,14.57,14.835,85648.0
2007-12-19,14.94,14.95,14.57,14.67,56162.0
2007-12-20,14.56,14.68,14.225,14.31,114224.0
2007-12-21,14.27,14.305,13.77,13.78,218051.0
2007-12-24,13.93,14.37,13.865,14.37,199492.0
2007-12-27,14.375,14.375,14.03,14.085,80894.0
2007-12-28,14.11,14.235,14.11,14.19,31126.0
2007-12-31,14.1,14.17,14.07,14.17,59448.0
2008-01-02,14.15,14.205,13.985,14.025,77944.0
2008-01-03,13.995,14.105,13.995,14.075,66873.0
2008-01-04,13.935,14.13,13.685,13.745,121350.0
2008-01-07,13.81,13.81,13.38,13.6,149662.0
2008-01-08,13.68,13.945,13.52,13.695,146969.0
2008-01-09,13.695,13.91,13.34,13.585,190489.0
2008-01-10,13.51,13.76,13.45,13.76,100883.0
2008-01-11,13.725,13.875,13.545,13.805,88204.0
2008-01-14,13.81,14.115,13.64,13.865,130848.0
2008-01-15,13.875,14.03,13.86,13.94,119567.0
2008-01-16,13.915,14.28,13.915,14.08,101039.0
2008-01-17,14.17,14.445,14.005,14.195,112456.0
2008-01-18,14.17,14.3,14.045,14.065,105836.0
2008-01-21,13.87,14.04,13.64,13.94,108743.0
2008-01-22,13.64,14.32,13.64,14.32,164712.0
2008-01-23,14.27,14.55,14.065,14.55,126580.0
2008-01-24,14.85,15.175,14.575,15.04,157102.0
2008-01-25,15.255,15.45,15.055,15.44,659414.0
2008-01-28,15.555,15.555,15.205,15.225,57999.0
2008-01-29,15.34,15.34,15.075,15.13,35578.0
2008-01-30,15.13,15.17,15.0,15.145,24092.0
2008-01-31,14.98,15.295,14.98,15.285,176079.0
2008-02-01,15.235,15.92,15.06,15.92,55489.0
2008-02-04,15.95,16.195,15.77,15.96,126923.0
2008-02-05,15.965,15.975,15.74,15.86,84365.0
2008-02-06,15.86,15.98,15.86,15.935,41095.0
2008-02-07,15.935,15.98,15.745,15.97,49381.0
2008-02-08,15.715,16.525,15.715,16.095,86695.0
2008-02-11,16.045,16.47,15.98,16.365,30177.0
2008-02-12,16.33,16.365,16.015,16.025,80908.0
2008-02-13,16.08,16.29,16.065,16.29,82740.0
2008-02-14,16.3,16.395,16.175,16.195,36006.0
2008-02-15,16.065,16.28,15.945,16.28,36256.0
2008-02-19,16.405,16.41,16.195,16.265,33654.0
2008-02-20,16.11,16.345,16.11,16.345,108647.0
2008-02-21,16.27,16.495,16.26,16.425,35147.0
2008-02-22,16.515,16.515,16.375,16.47,66094.0
2008-02-25,16.435,16.445,16.11,16.235,50863.0
2008-02-26,16.195,16.82,16.195,16.53,60815.0
2008-02-27,16.535,17.475,16.535,17.26,170131.0
2008-02-28,16.67,17.15,16.445,16.59,129166.0
2008-02-29,16.585,17.26,16.535,17.125,189951.0
2008-03-03,17.155,17.26,17.01,17.22,97375.0
2008-03-04,17.24,17.4,16.83,16.9,78494.0
2008-03-05,16.985,17.825,16.985,17.665,167909.0
2008-03-06,17.65,18.02,17.53,17.745,152099.0
2008-03-07,17.59,18.22,17.43,17.9,127880.0
2008-03-10,17.805,17.895,17.135,17.145,93797.0
2008-03-11,17.305,17.625,16.525,17.145,227734.0
2008-03-12,17.11,17.55,17.055,17.365,98887.0
2008-03-13,17.075,17.9,17.075,17.87,70758.0
2008-03-14,17.755,17.755,17.185,17.245,107304.0
2008-03-17,17.09,17.09,16.46,16.585,109639.0
2008-03-18,16.625,17.9,16.625,17.9,112335.0
2008-03-19,17.67,18.22,17.385,17.425,125294.0
2008-03-20,17.44,18.0,17.15,17.9,220940.0
2008-03-24,17.9,18.615,17.765,18.495,118915.0
2008-03-25,18.455,18.915,18.36,18.715,250942.0
2008-03-26,18.54,18.75,18.325,18.515,73762.0
2008-03-27,18.345,18.68,18.305,18.515,92032.0
2008-03-28,18.635,18.635,17.95,18.46,18723.0
2008-03-31,18.035,18.415,18.03,18.27,45470.0
2008-04-01,18.26,18.67,18.205,18.445,66366.0
2008-04-02,18.305,18.515,18.295,18.295,58716.0
2008-04-03,18.27,18.42,17.94,18.135,92114.0
2008-04-04,18.235,18.235,17.97,18.095,39739.0
2008-04-07,18.055,18.155,17.825,18.12,149911.0
2008-04-08,18.03,18.035,17.88,17.92,50830.0
2008-04-09,17.82,18.03,17.82,18.03,49110.0
2008-04-10,18.03,18.375,17.93,18.1,65362.0
2008-04-11,17.97,18.215,17.97,18.095,73544.0
2008-04-14,17.995,18.115,17.925,17.94,69466.0
2008-04-15,17.94,18.175,17.94,18.175,79913.0
2008-04-16,18.225,18.225,17.97,18.075,70063.0
2008-04-17,18.075,18.205,18.06,18.2,33761.0
2008-04-18,18.31,18.635,18.125,18.585,47705.0
2008-04-21,18.315,18.57,18.03,18.515,66315.0
2008-04-22,18.46,18.465,18.125,18.33,19879.0
2008-04-23,18.09,18.295,17.91,17.925,79681.0
2008-04-24,17.905,18.455,17.75,18.455,59114.0
2008-04-25,17.85,18.445,17.845,17.975,47146.0
2008-04-28,17.975,18.395,17.97,18.23,48033.0
2008-04-29,18.125,18.42,18.06,18.06,33704.0
2008-04-30,18.305,18.31,17.84,18.125,105607.0
2008-05-01,18.125,18.305,17.905,18.255,38694.0
2008-05-02,18.255,18.57,18.255,18.54,87746.0
2008-05-05,18.53,18.55,18.315,18.455,48636.0
2008-05-06,18.54,18.54,18.12,18.25,89072.0
2008-05-07,18.455,18.495,18.155,18.24,48388.0
2008-05-08,18.225,18.72,18.225,18.46,64688.0
2008-05-09,18.555,18.555,18.355,18.355,29005.0
2008-05-12,18.335,18.59,18.215,18.475,18233.0
2008-05-13,18.475,18.57,18.335,18.335,49858.0
2008-05-14,18.335,18.45,18.125,18.195,31662.0
2008-05-15,18.185,18.435,18.18,18.395,43399.0
2008-05-16,18.5,18.51,18.035,18.295,63470.0
2008-05-20,18.205,18.22,17.335,17.635,70709.0
2008-05-21,17.605,17.835,17.155,17.39,62137.0
2008-05-22,17.245,17.795,17.24,17.6,39336.0
2008-05-23,17.585,17.805,17.485,17.735,34687.0
2008-05-26,17.38,17.82,17.35,17.52,10443.0
2008-05-27,17.49,17.85,17.355,17.71,63707.0
2008-05-28,17.24,18.37,17.24,17.955,92773.0
2008-05-29,18.0,18.27,17.815,18.125,46647.0
2008-05-30,18.175,18.46,18.17,18.25,37606.0
2008-06-02,18.39,18.525,18.115,18.525,34962.0
2008-06-03,18.555,19.04,18.335,18.73,110976.0
2008-06-04,18.835,19.125,18.425,18.425,64343.0
2008-06-05,18.58,19.19,18.465,19.04,118843.0
2008-06-06,19.065,19.105,18.62,18.67,55273.0
2008-06-09,18.785,18.785,18.51,18.54,41715.0
2008-06-10,18.51,18.675,18.51,18.675,70360.0
2008-06-11,18.55,18.775,18.55,18.59,142043.0
2008-06-12,18.57,18.72,18.55,18.65,48930.0
2008-06-13,18.675,18.915,18.555,18.91,150994.0
2008-06-16,19.0,19.255,18.91,19.1,73076.0
2008-06-17,18.945,19.19,18.94,19.125,33895.0
2008-06-18,19.1,19.15,18.91,18.935,29424.0
2008-06-19,19.04,19.04,18.58,18.63,38251.0
2008-06-20,18.72,18.72,18.25,18.25,42127.0
2008-06-23,18.275,18.455,17.95,18.195,60701.0
2008-06-24,18.13,18.565,18.115,18.34,56506.0
2008-06-25,18.345,18.755,18.345,18.64,67726.0
2008-06-26,18.505,18.505,17.695,18.295,77195.0
2008-06-27,17.87,18.19,17.845,17.955,34081.0
2008-06-30,17.865,18.39,17.865,18.145,55777.0
2008-07-02,18.14,18.175,17.57,17.85,75442.0
2008-07-03,17.665,18.495,17.665,18.495,51198.0
2008-07-04,18.385,18.795,17.83,18.795,30103.0
2008-07-07,18.385,18.71,17.87,18.065,66605.0
2008-07-08,18.085,18.53,17.865,18.43,70385.0
2008-07-09,18.42,18.525,18.235,18.365,150989.0
2008-07-10,18.3,18.39,17.49,17.695,76676.0
2008-07-11,17.81,17.81,17.05,17.35,50418.0
2008-07-14,17.35,17.6,16.55,16.83,50860.0
2008-07-15,16.585,16.635,15.445,16.175,138591.0
2008-07-16,16.315,17.22,16.315,17.07,96310.0
2008-07-17,17.735,17.86,17.215,17.715,77020.0
2008-07-18,17.715,17.825,17.185,17.565,64315.0
2008-07-21,17.76,18.06,17.56,17.6,63407.0
2008-07-22,17.475,18.22,17.305,18.17,45961.0
2008-07-23,18.17,18.5,17.985,18.45,72286.0
2008-07-24,18.445,18.55,17.6,17.695,48748.0
2008-07-25,17.355,18.165,17.35,17.935,34987.0
2008-07-28,18.04,18.275,17.245,17.245,35467.0
2008-07-29,17.325,17.71,17.15,17.63,74696.0
2008-07-30,17.63,18.145,17.63,18.045,43152.0
2008-07-31,17.465,18.27,17.465,18.17,90007.0
2008-08-01,18.08,18.6,17.955,18.37,85835.0
2008-08-05,18.455,18.795,18.08,18.795,71081.0
2008-08-06,18.695,19.03,18.65,19.03,34138.0
2008-08-07,19.03,19.035,18.545,19.035,44642.0
2008-08-08,19.025,19.025,18.425,18.785,26111.0
2008-08-11,18.445,19.025,18.43,18.885,30333.0
2008-08-12,18.52,19.14,18.52,18.625,36174.0
2008-08-13,18.86,18.86,18.175,18.175,41790.0
2008-08-14,17.975,18.365,17.93,18.2,43200.0
2008-08-15,18.2,18.28,17.845,18.25,23951.0
2008-08-18,18.02,18.17,17.895,18.06,27872.0
2008-08-19,18.06,18.06,17.345,17.42,31152.0
2008-08-20,17.385,17.63,17.225,17.495,32009.0
2008-08-21,17.39,17.57,17.25,17.355,32265.0
2008-08-22,17.615,17.63,17.155,17.26,28728.0
2008-08-25,17.255,17.73,16.875,16.9,32860.0
2008-08-26,16.87,16.89,16.465,16.75,39891.0
2008-08-27,16.87,17.19,16.695,17.19,72644.0
2008-08-28,17.305,17.67,17.025,17.31,97239.0
2008-08-29,17.305,17.555,16.925,17.39,43732.0
2008-09-02,17.425,17.59,16.87,17.18,61559.0
2008-09-03,17.195,17.645,17.12,17.545,63152.0
2008-09-04,17.52,17.52,16.895,16.91,58752.0
2008-09-05,17.085,17.475,16.78,17.245,90475.0
2008-09-08,17.395,18.62,17.395,18.62,164788.0
2008-09-09,18.62,19.165,18.08,18.16,143206.0
2008-09-10,18.16,19.225,18.01,19.035,153013.0
2008-09-11,18.985,19.205,18.74,19.07,128602.0
2008-09-12,19.045,19.095,18.89,18.945,135585.0
2008-09-15,18.73,18.925,18.07,18.645,59393.0
2008-09-16,18.25,18.6,18.25,18.6,78052.0
2008-09-17,18.255,18.6,17.79,18.01,119968.0
2008-09-18,18.01,18.53,17.735,18.145,428035.0
2008-09-19,18.86,19.105,17.74,18.19,259141.0
2008-09-22,18.21,18.355,17.52,17.52,196800.0
2008-09-23,17.525,17.95,17.475,17.65,107594.0
2008-09-24,17.84,17.84,17.41,17.63,84888.0
2008-09-25,17.55,18.165,17.55,17.83,131191.0
2008-09-26,17.41,18.275,17.36,18.04,68880.0
2008-09-29,18.2,18.2,16.37,16.575,137509.0
2008-09-30,16.665,17.12,16.575,16.575,179592.0
2008-10-01,16.64,17.495,16.615,17.445,304548.0
2008-10-02,17.55,18.205,17.23,17.715,144904.0
2008-10-03,17.745,18.715,17.01,18.275,124124.0
2008-10-06,17.74,18.46,17.345,17.785,163003.0
2008-10-07,17.925,18.355,17.035,17.445,237644.0
2008-10-08,17.01,17.4,16.145,16.64,130306.0
2008-10-09,16.925,17.21,16.43,16.685,120031.0
2008-10-10,15.33,16.965,15.315,16.51,119822.0
2008-10-14,18.535,18.73,17.8,18.655,140084.0
2008-10-15,18.36,18.755,18.185,18.32,135745.0
2008-10-16,18.1,18.3,17.015,17.36,98027.0
2008-10-17,17.255,18.735,17.24,18.225,95301.0
2008-10-20,18.295,18.755,18.295,18.735,85041.0
2008-10-21,18.32,18.97,18.32,18.545,95923.0
2008-10-22,18.235,18.945,18.23,18.53,61888.0
2008-10-23,18.46,18.745,18.24,18.38,69954.0
2008-10-24,17.445,18.21,17.335,17.88,63474.0
2008-10-27,17.45,18.19,17.225,17.955,57490.0
2008-10-28,18.32,18.7,17.975,18.525,77488.0
2008-10-29,18.405,18.705,17.64,17.665,111954.0
2008-10-30,17.88,17.88,16.905,17.315,129682.0
2008-10-31,17.315,18.095,17.26,17.83,83738.0
2008-11-03,17.75,18.645,17.52,18.535,57220.0
2008-11-04,18.565,18.97,18.565,18.865,147148.0
2008-11-05,18.76,18.85,18.215,18.255,142650.0
2008-11-06,18.44,18.71,18.195,18.555,52075.0
2008-11-07,18.265,18.755,18.175,18.18,29315.0
2008-11-10,18.315,18.345,17.92,18.02,79766.0
2008-11-11,17.88,18.28,17.36,17.4,67708.0
2008-11-12,17.435,17.595,16.82,17.01,128073.0
2008-11-13,17.01,17.16,16.835,17.16,115763.0
2008-11-14,17.01,17.16,15.78,16.105,140520.0
2008-11-17,16.31,16.31,15.49,15.85,92778.0
2008-11-18,15.825,15.83,15.275,15.335,53153.0
2008-11-19,15.33,15.66,15.235,15.615,76534.0
2008-11-20,15.415,15.66,14.395,14.43,86703.0
2008-11-21,14.805,15.28,13.405,14.275,127122.0
2008-11-24,14.47,15.025,13.955,14.325,92899.0
2008-11-25,14.48,15.515,14.175,14.725,133922.0
2008-11-26,14.96,15.245,14.59,14.67,91078.0
2008-11-27,15.175,15.175,14.405,14.675,25871.0
2008-11-28,14.95,16.575,14.765,16.575,97527.0
2008-12-01,15.725,16.44,15.435,16.355,140878.0
2008-12-02,16.575,17.0,15.645,15.695,75891.0
2008-12-03,15.695,15.735,15.38,15.61,66186.0
2008-12-04,15.595,16.385,15.385,15.495,87981.0
2008-12-05,15.485,15.805,14.175,14.35,143097.0
2008-12-08,14.735,16.435,14.545,15.92,128114.0
2008-12-09,15.915,15.915,15.15,15.15,55630.0
2008-12-10,15.39,15.92,15.075,15.395,69586.0
2008-12-11,15.685,15.695,14.89,15.22,80396.0
2008-12-12,15.19,15.26,14.8,15.21,98458.0
2008-12-15,15.455,15.455,14.94,14.97,126269.0
2008-12-16,14.94,15.2,14.065,14.285,191852.0
2008-12-17,13.52,13.955,13.52,13.955,600.0
2008-12-18,14.28,14.28,13.17,13.435,93158.0
2008-12-19,13.345,13.39,12.83,13.11,172381.0
2008-12-22,12.98,13.62,12.905,13.485,103179.0
2008-12-23,13.0,13.575,12.96,13.255,113659.0
2008-12-24,13.02,13.625,13.02,13.27,54918.0
2008-12-29,13.265,14.285,13.12,14.02,58962.0
2008-12-30,14.275,15.405,14.095,14.99,116720.0
2008-12-31,14.91,15.26,14.58,15.21,34497.0
2009-01-02,14.775,15.585,14.775,15.585,28620.0
2009-01-05,15.585,15.6,13.895,14.35,367656.0
2009-01-06,14.345,14.615,14.115,14.405,241244.0
2009-01-07,14.32,14.365,14.06,14.17,109897.0
2009-01-08,14.105,14.315,14.085,14.175,99830.0
2009-01-09,14.415,14.43,13.71,13.795,65787.0
2009-01-12,13.795,13.795,13.455,13.575,55793.0
2009-01-13,13.67,14.17,13.565,14.06,83278.0
2009-01-14,13.99,13.99,13.535,13.56,63665.0
2009-01-15,13.71,14.125,13.535,13.845,79847.0
2009-01-16,13.895,14.095,13.5,13.62,84419.0
2009-01-19,13.575,13.835,13.51,13.585,26134.0
2009-01-20,13.52,13.72,13.1,13.115,151155.0
2009-01-21,13.445,13.585,13.075,13.355,177984.0
2009-01-22,13.27,13.76,13.05,13.445,152607.0
2009-01-23,13.54,13.73,13.01,13.2,162620.0
2009-01-26,13.215,13.31,12.455,12.74,63222.0
2009-01-27,12.82,13.06,12.585,12.865,96550.0
2009-01-28,13.105,13.76,13.09,13.555,117983.0
2009-01-29,13.555,13.655,13.335,13.4,129446.0
2009-01-30,13.405,13.64,12.695,12.815,61748.0
2009-02-02,12.76,12.98,12.495,12.865,59345.0
2009-02-03,13.005,13.005,12.385,12.58,74248.0
2009-02-04,12.74,12.74,12.345,12.44,135214.0
2009-02-05,12.44,12.565,12.255,12.31,318940.0
2009-02-06,12.23,12.765,12.15,12.615,118079.0
2009-02-09,12.61,12.99,12.605,12.87,56976.0
2009-02-10,12.765,12.99,12.455,12.47,57117.0
2009-02-11,12.475,12.77,12.345,12.345,68861.0
2009-02-12,12.395,12.695,12.26,12.665,53135.0
2009-02-13,12.905,12.905,12.255,12.37,53310.0
2009-02-17,12.385,12.625,11.595,11.68,98989.0
2009-02-18,11.705,11.9,10.71,10.86,122317.0
2009-02-19,10.945,11.385,10.9,11.25,82388.0
2009-02-20,11.085,11.3,10.915,11.13,103480.0
2009-02-23,11.09,11.495,11.09,11.13,48175.0
2009-02-24,11.025,12.065,11.025,11.92,63753.0
2009-02-25,12.015,12.92,11.68,12.63,105035.0
2009-02-26,12.7,13.655,12.7,13.64,116085.0
2009-02-27,13.445,14.055,13.19,14.055,68348.0
2009-03-02,13.275,13.655,12.68,13.225,121757.0
2009-03-03,13.225,13.66,13.22,13.38,59796.0
2009-03-04,13.57,13.62,12.04,12.455,164586.0
2009-03-05,12.345,12.455,11.79,11.79,87044.0
2009-03-06,11.84,11.895,11.06,11.315,158735.0
2009-03-09,11.31,11.31,10.535,10.915,86124.0
2009-03-10,10.975,11.57,10.89,11.435,314658.0
2009-03-11,11.5,12.05,11.45,11.625,185925.0
2009-03-12,11.675,12.23,11.46,12.23,70634.0
2009-03-13,12.34,12.385,11.79,11.795,75247.0
2009-03-16,11.795,11.86,11.49,11.69,301667.0
2009-03-17,11.7,11.7,11.285,11.375,128097.0
2009-03-18,11.415,11.45,11.165,11.3,299595.0
2009-03-19,11.45,11.45,11.26,11.265,183611.0
2009-03-20,11.35,11.56,11.195,11.34,151408.0
2009-03-23,11.63,12.255,11.525,12.255,93256.0
2009-03-24,12.12,12.43,11.715,12.13,115924.0
2009-03-25,12.135,12.64,12.03,12.12,111013.0
2009-03-26,12.005,12.325,12.005,12.21,86820.0
2009-03-27,12.125,12.3,11.945,12.015,108946.0
2009-03-30,11.635,11.76,11.525,11.715,147057.0
2009-03-31,11.63,12.03,11.625,11.875,98422.0
2009-04-01,11.825,12.0,11.56,11.975,140598.0
2009-04-02,12.125,12.6,12.055,12.47,135491.0
2009-04-03,12.465,12.49,12.175,12.375,84007.0
2009-04-06,12.325,12.325,11.875,11.94,98506.0
2009-04-07,11.935,11.935,11.635,11.685,73107.0
2009-04-08,11.715,12.03,11.695,11.775,72273.0
2009-04-09,12.005,12.26,11.945,12.255,75704.0
2009-04-13,12.32,12.465,12.005,12.43,79926.0
2009-04-14,12.475,13.265,12.475,12.965,184329.0
2009-04-15,12.945,13.035,12.56,12.875,57953.0
2009-04-16,13.255,13.255,12.86,13.145,81485.0
2009-04-17,13.145,13.475,13.145,13.41,101755.0
2009-04-20,13.365,13.37,12.625,12.63,64272.0
2009-04-21,12.63,13.13,12.32,12.965,125381.0
2009-04-22,12.945,13.15,12.77,12.985,79879.0
2009-04-23,13.1,13.275,12.945,13.13,61430.0
2009-04-24,13.23,13.295,13.1,13.255,55744.0
2009-04-27,13.25,13.34,12.855,12.9,104543.0
2009-04-28,12.9,13.005,12.655,12.8,75678.0
2009-04-29,12.76,12.875,12.76,12.855,51878.0
2009-04-30,12.835,13.13,12.835,12.855,168229.0
2009-05-01,12.77,13.175,12.725,12.845,78073.0
2009-05-04,12.855,13.35,12.765,13.35,114001.0
2009-05-05,13.39,14.24,13.3,14.045,168871.0
2009-05-06,14.13,14.45,14.05,14.35,170664.0
2009-05-07,14.68,15.05,13.56,13.72,110655.0
2009-05-08,13.925,14.05,13.58,13.84,83798.0
2009-05-11,13.595,13.95,13.53,13.63,92766.0
2009-05-12,13.84,13.84,13.3,13.465,62584.0
2009-05-13,13.3,13.47,12.995,13.035,115588.0
2009-05-14,13.035,13.38,13.01,13.06,90082.0
2009-05-15,13.19,13.3,12.99,13.045,38830.0
2009-05-19,13.46,13.59,13.095,13.155,99962.0
2009-05-20,13.365,13.485,13.195,13.25,74513.0
2009-05-21,13.215,13.215,12.665,12.68,109950.0
2009-05-22,12.81,12.91,12.63,12.85,126012.0
2009-05-25,12.945,13.37,12.925,13.365,63720.0
2009-05-26,13.28,13.725,13.19,13.725,115405.0
2009-05-27,13.725,13.725,13.045,13.045,171550.0
2009-05-28,13.3,13.57,13.24,13.425,157670.0
2009-05-29,13.72,14.26,13.66,14.17,203177.0
2009-06-01,14.17,14.58,14.12,14.33,103177.0
2009-06-02,14.15,14.41,14.15,14.375,140964.0
2009-06-03,14.13,14.45,14.09,14.375,116549.0
2009-06-04,14.715,14.715,14.285,14.59,45538.0
2009-06-05,14.505,14.62,14.245,14.595,67107.0
2009-06-08,14.595,15.365,14.46,15.28,153358.0
2009-06-09,15.175,15.315,15.13,15.175,102192.0
2009-06-10,15.35,15.845,15.325,15.845,192777.0
2009-06-11,15.84,16.4,15.82,16.275,114577.0
2009-06-12,16.38,16.79,16.225,16.525,105714.0
2009-06-15,16.205,16.585,16.05,16.12,98102.0
2009-06-16,16.225,16.39,15.925,16.18,191483.0
2009-06-17,16.135,16.135,15.63,15.675,64613.0
2009-06-18,15.67,15.725,15.1,15.725,87903.0
2009-06-19,15.67,16.195,15.55,15.985,75032.0
2009-06-22,15.985,16.045,15.675,15.755,63986.0
2009-06-23,15.675,15.71,15.23,15.495,162677.0
2009-06-24,15.625,15.735,15.56,15.625,89859.0
2009-06-25,15.72,16.07,15.625,16.07,65955.0
2009-06-26,16.01,16.135,15.97,16.115,155951.0
2009-06-29,15.95,16.265,15.95,16.19,57197.0
2009-06-30,16.03,16.17,15.745,15.81,91889.0
2009-07-02,15.885,16.145,15.705,15.815,77790.0
2009-07-03,15.78,16.03,15.775,16.005,67032.0
2009-07-06,15.995,15.995,15.55,15.775,60775.0
2009-07-07,15.775,15.775,15.41,15.49,91274.0
2009-07-08,15.415,15.53,14.455,14.91,156268.0
2009-07-09,14.89,15.175,14.565,15.075,109019.0
2009-07-10,15.095,15.185,14.715,14.855,99212.0
2009-07-13,14.87,14.89,14.675,14.865,96589.0
2009-07-14,14.915,14.99,14.83,14.885,109418.0
2009-07-15,15.1,15.465,15.075,15.39,81977.0
2009-07-16,15.185,15.385,15.13,15.34,60217.0
2009-07-17,15.365,15.365,15.085,15.13,83794.0
2009-07-20,15.3,15.475,15.155,15.2,71846.0
2009-07-21,15.2,15.315,14.95,15.01,62566.0
2009-07-22,15.035,15.175,14.915,14.915,68648.0
2009-07-23,15.015,15.205,14.92,15.185,62741.0
2009-07-24,15.185,15.265,15.08,15.215,50980.0
2009-07-27,15.32,15.32,15.075,15.14,138931.0
2009-07-28,15.14,15.225,15.075,15.185,108154.0
2009-07-29,15.185,15.25,15.03,15.045,53622.0
2009-07-30,15.305,15.355,15.125,15.315,68635.0
2009-07-31,15.355,16.15,15.315,16.11,138301.0
2009-08-04,16.185,16.335,16.185,16.3,86617.0
2009-08-05,16.36,16.87,16.29,16.655,81207.0
2009-08-06,16.865,16.865,16.085,16.495,153932.0
2009-08-07,16.495,16.785,16.365,16.585,48615.0
2009-08-10,16.63,16.65,16.27,16.27,44958.0
2009-08-11,16.27,16.325,15.775,15.775,45597.0
2009-08-12,15.795,15.885,15.425,15.51,69982.0
2009-08-13,15.58,15.995,15.575,15.68,69476.0
2009-08-14,15.77,15.965,15.525,15.965,86643.0
2009-08-17,15.53,15.885,15.465,15.565,67862.0
2009-08-18,15.68,15.885,15.68,15.86,38682.0
2009-08-19,15.77,16.405,15.77,16.05,240617.0
2009-08-20,16.21,16.325,16.175,16.22,179683.0
2009-08-21,16.335,16.375,16.06,16.22,55196.0
2009-08-24,16.405,16.405,16.035,16.23,71397.0
2009-08-25,16.385,16.815,16.25,16.68,156822.0
2009-08-26,16.57,16.765,16.475,16.665,129908.0
2009-08-27,16.86,17.68,16.86,17.68,140116.0
2009-08-28,17.62,17.685,17.005,17.05,88529.0
2009-08-31,17.05,17.075,16.855,17.015,72402.0
2009-09-01,17.035,17.035,16.445,16.46,96067.0
2009-09-02,16.46,16.62,16.28,16.325,73373.0
2009-09-03,16.68,17.125,16.63,17.095,169011.0
2009-09-04,17.125,17.315,16.905,17.27,84018.0
2009-09-08,17.36,17.79,17.215,17.68,141918.0
2009-09-09,17.575,17.935,17.365,17.885,153494.0
2009-09-10,17.865,17.865,17.685,17.725,48469.0
2009-09-11,17.725,17.725,17.505,17.57,47275.0
2009-09-14,17.46,17.685,17.325,17.685,81867.0
2009-09-15,17.62,17.91,17.62,17.885,146441.0
2009-09-16,17.965,18.015,17.805,17.83,142548.0
2009-09-17,17.795,17.97,17.685,17.965,103382.0
2009-09-18,17.81,18.025,17.805,17.9,127468.0
2009-09-21,17.88,17.88,17.49,17.54,135540.0
2009-09-22,17.72,17.935,17.58,17.91,106212.0
2009-09-23,17.9,17.955,17.62,17.64,89393.0
2009-09-24,17.73,17.73,17.17,17.17,151289.0
2009-09-25,17.185,17.295,16.9,17.215,68126.0
2009-09-28,17.245,17.745,17.12,17.665,143488.0
2009-09-29,17.79,17.79,17.435,17.57,97892.0
2009-09-30,17.635,17.73,17.385,17.44,86273.0
2009-10-01,17.455,17.48,17.21,17.22,102861.0
2009-10-02,16.97,17.23,16.835,16.835,74634.0
2009-10-05,16.87,17.59,16.87,17.5,56903.0
2009-10-06,17.6,17.795,17.47,17.685,90807.0
2009-10-07,17.685,17.795,17.565,17.695,54503.0
2009-10-08,17.73,17.815,17.5,17.57,42404.0
2009-10-09,17.57,17.64,17.5,17.52,24698.0
2009-10-13,17.575,17.705,17.505,17.64,79639.0
2009-10-14,17.795,17.84,17.65,17.84,84929.0
2009-10-15,17.82,18.04,17.68,18.025,156490.0
2009-10-16,18.0,18.0,17.785,17.955,38574.0
2009-10-19,18.09,18.205,17.955,18.105,87784.0
2009-10-20,18.085,18.18,17.985,18.065,91040.0
2009-10-21,18.06,18.09,17.965,18.0,80454.0
2009-10-22,18.09,18.18,17.74,18.135,58026.0
2009-10-23,18.115,18.135,17.895,17.925,80717.0
2009-10-26,17.925,18.185,17.885,18.135,75994.0
2009-10-27,18.03,18.125,17.685,17.735,67988.0
2009-10-28,17.7,17.72,17.505,17.7,44653.0
2009-10-29,17.73,18.075,17.73,18.075,51841.0
2009-10-30,17.955,18.18,17.89,17.97,89252.0
2009-11-02,17.935,18.295,17.935,18.185,156102.0
2009-11-03,18.045,18.435,18.045,18.41,95140.0
2009-11-04,18.55,18.565,17.96,18.105,141811.0
2009-11-05,18.195,18.29,18.095,18.26,59237.0
2009-11-06,18.255,18.26,18.09,18.16,38130.0
2009-11-09,18.23,18.565,18.21,18.545,116126.0
2009-11-10,18.47,18.59,18.37,18.56,37235.0
2009-11-11,18.635,18.635,18.445,18.515,54490.0
2009-11-12,18.34,18.565,18.34,18.5,47312.0
2009-11-13,18.405,18.565,18.395,18.5,58840.0
2009-11-16,18.585,18.725,18.5,18.725,101029.0
2009-11-17,18.75,19.23,18.695,19.105,83922.0
2009-11-18,19.285,19.715,19.12,19.525,85226.0
2009-11-19,19.455,19.515,19.135,19.135,64880.0
2009-11-20,19.11,19.59,19.11,19.585,53080.0
2009-11-23,19.775,20.0,19.685,19.905,58483.0
2009-11-24,19.99,19.99,19.55,19.55,55448.0
2009-11-25,19.575,19.76,19.5,19.535,67768.0
2009-11-26,19.615,19.615,19.365,19.435,51049.0
2009-11-27,19.25,19.66,19.11,19.565,49273.0
2009-11-30,19.535,19.78,19.425,19.425,55704.0
2009-12-01,19.65,19.935,19.545,19.81,50311.0
2009-12-02,19.775,19.95,19.685,19.77,48658.0
2009-12-03,19.885,19.885,19.38,19.545,58921.0
2009-12-04,19.57,19.73,19.435,19.49,30345.0
2009-12-07,19.325,19.45,19.2,19.25,63044.0
2009-12-08,19.185,19.355,19.045,19.135,54144.0
2009-12-09,19.11,19.635,19.11,19.295,74894.0
2009-12-10,19.4,19.54,19.28,19.51,75581.0
2009-12-11,19.545,19.62,19.365,19.48,36493.0
2009-12-14,19.415,19.675,19.415,19.57,44433.0
2009-12-15,19.615,19.615,19.41,19.545,88717.0
2009-12-16,19.635,19.66,19.495,19.62,85094.0
2009-12-17,19.54,19.54,19.445,19.46,66698.0
2009-12-18,19.6,19.755,19.455,19.64,82832.0
2009-12-21,19.66,19.845,19.57,19.77,49043.0
2009-12-22,19.8,19.8,19.66,19.725,25757.0
2009-12-23,19.67,19.885,19.565,19.62,26808.0
2009-12-24,19.57,19.785,19.57,19.785,15152.0
2009-12-29,19.84,19.84,19.585,19.78,53033.0
2009-12-30,19.71,19.71,19.435,19.445,94840.0
2009-12-31,19.415,19.595,19.415,19.595,35926.0
2010-01-04,19.725,19.725,19.365,19.435,40347.0
2010-01-05,19.51,19.525,19.37,19.37,64793.0
2010-01-06,19.46,19.46,19.14,19.185,39381.0
2010-01-07,19.23,19.23,19.1,19.125,100037.0
2010-01-08,19.09,19.25,18.98,18.98,29521.0
2010-01-11,19.16,19.16,18.685,18.74,56948.0
2010-01-12,18.74,18.905,18.65,18.705,28998.0
2010-01-13,18.725,18.885,18.525,18.715,37613.0
2010-01-14,18.72,18.73,18.575,18.63,35139.0
2010-01-15,18.63,18.945,18.63,18.905,29220.0
2010-01-18,18.785,18.935,18.785,18.925,18429.0
2010-01-19,18.965,18.965,18.84,18.915,47918.0
2010-01-20,18.85,18.86,18.605,18.665,56724.0
2010-01-21,18.755,18.76,18.265,18.535,59400.0
2010-01-22,18.535,18.605,18.04,18.215,70946.0
2010-01-25,18.315,18.325,18.135,18.28,21348.0
2010-01-26,18.315,18.315,18.055,18.105,51422.0
2010-01-27,18.08,18.19,17.99,18.01,58381.0
2010-01-28,18.025,18.085,17.31,17.59,130328.0
2010-01-29,17.605,17.695,17.42,17.43,83635.0
2010-02-01,17.42,17.99,17.41,17.785,82949.0
2010-02-02,18.015,18.565,18.015,18.44,104779.0
2010-02-03,18.44,18.485,18.31,18.39,73262.0
2010-02-04,18.445,18.47,18.16,18.17,72107.0
2010-02-05,18.27,18.27,17.875,18.035,38437.0
2010-02-08,17.975,18.43,17.935,18.11,54302.0
2010-02-09,18.135,18.335,17.985,18.335,38751.0
2010-02-10,18.335,18.465,18.165,18.405,56473.0
2010-02-11,18.425,18.52,18.355,18.46,31352.0
2010-02-12,18.495,18.515,18.275,18.495,49689.0
2010-02-16,18.49,18.84,18.42,18.475,60204.0
2010-02-17,18.585,18.61,18.435,18.53,62788.0
2010-02-18,18.52,18.52,18.335,18.335,31351.0
2010-02-19,18.25,18.515,18.25,18.335,41631.0
2010-02-22,18.335,18.445,18.15,18.195,46232.0
2010-02-23,18.08,18.19,17.975,18.08,70994.0
2010-02-24,18.085,18.455,18.08,18.42,37903.0
2010-02-25,18.305,18.495,18.225,18.275,86010.0
2010-02-26,18.395,18.4,18.285,18.31,39089.0
2010-03-01,18.355,18.44,18.27,18.355,41728.0
2010-03-02,18.38,18.67,18.38,18.515,98712.0
2010-03-03,18.845,19.265,18.8,19.245,148133.0
2010-03-04,19.39,19.475,19.19,19.39,102335.0
2010-03-05,19.41,19.57,19.355,19.535,70485.0
2010-03-08,19.62,19.82,19.555,19.59,70263.0
2010-03-09,19.59,19.9,19.57,19.845,104678.0
2010-03-10,19.845,20.26,19.845,20.155,122984.0
2010-03-11,19.99,20.105,19.845,20.05,93068.0
2010-03-12,20.1,20.1,19.95,20.07,56765.0
2010-03-15,20.06,20.06,19.96,20.055,71431.0
2010-03-16,20.05,20.115,19.97,20.065,58848.0
2010-03-17,20.065,20.415,20.03,20.315,54461.0
2010-03-18,20.395,20.395,20.06,20.24,66177.0
2010-03-19,20.16,20.315,20.06,20.115,62528.0
2010-03-22,20.115,20.23,20.03,20.18,49892.0
2010-03-23,20.13,20.365,20.1,20.235,60253.0
2010-03-24,20.215,20.28,20.105,20.13,46768.0
2010-03-25,20.18,20.535,20.12,20.49,64968.0
2010-03-26,20.485,20.545,20.11,20.225,97899.0
2010-03-29,20.325,20.325,20.06,20.075,63252.0
2010-03-30,20.175,20.325,20.06,20.195,40844.0
2010-03-31,20.285,20.285,19.925,19.925,25982.0
2010-04-01,20.045,20.325,19.995,20.325,79096.0
2010-04-05,20.335,20.335,19.875,20.05,38755.0
2010-04-06,19.995,20.27,19.725,19.85,59920.0
2010-04-07,19.755,20.095,19.755,19.835,97354.0
2010-04-08,19.72,20.03,19.72,19.74,30128.0
2010-04-09,19.805,19.94,19.805,19.93,28144.0
2010-04-12,19.875,19.945,19.835,19.835,43633.0
2010-04-13,19.905,19.985,19.825,19.825,24165.0
2010-04-14,19.955,20.01,19.795,19.905,62326.0
2010-04-15,19.91,19.985,19.855,19.965,37300.0
2010-04-16,19.875,20.0,19.82,20.0,42664.0
2010-04-19,19.895,20.105,19.895,20.03,32799.0
2010-04-20,19.965,20.145,19.95,20.105,52804.0
2010-04-21,20.105,20.22,20.035,20.22,85146.0
2010-04-22,20.12,20.16,20.01,20.125,54641.0
2010-04-23,20.01,20.31,19.99,20.295,53522.0
2010-04-26,20.23,20.355,20.125,20.355,34866.0
2010-04-27,20.335,20.51,20.23,20.365,59517.0
2010-04-28,20.36,20.45,20.235,20.335,69878.0
2010-04-29,20.335,20.44,20.32,20.44,56377.0
2010-04-30,20.335,20.48,20.265,20.39,109941.0
2010-05-03,20.37,20.79,20.35,20.725,54671.0
2010-05-04,20.61,20.84,20.54,20.76,106083.0
2010-05-05,20.59,20.745,20.52,20.59,82255.0
2010-05-06,20.59,20.715,19.415,20.12,208610.0
2010-05-07,19.97,20.04,19.57,19.835,59200.0
2010-05-10,20.405,20.45,20.075,20.265,38692.0
2010-05-11,20.225,20.42,20.22,20.34,43804.0
2010-05-12,20.455,20.795,20.455,20.795,30499.0
2010-05-13,20.81,20.885,20.65,20.85,39448.0
2010-05-14,20.685,20.79,20.155,20.195,43022.0
2010-05-17,20.2,20.365,19.57,19.735,72693.0
2010-05-18,19.98,20.375,19.79,20.215,76327.0
2010-05-19,20.175,20.28,19.855,20.28,53900.0
2010-05-20,19.895,20.24,19.785,19.98,87656.0
2010-05-21,19.875,20.085,19.685,20.085,49732.0
2010-05-25,19.415,20.195,19.415,19.91,35134.0
2010-05-26,20.24,20.65,19.705,19.785,54254.0
2010-05-27,19.855,19.965,19.435,19.47,75405.0
2010-05-28,19.48,19.75,19.475,19.63,42836.0
2010-05-31,19.8,19.8,19.435,19.545,9776.0
2010-06-01,19.575,19.755,19.41,19.45,60811.0
2010-06-02,19.555,19.675,19.37,19.67,41779.0
2010-06-03,19.865,20.055,19.845,19.96,30021.0
2010-06-04,19.82,19.885,19.71,19.755,41929.0
2010-06-07,19.795,19.85,19.72,19.755,27817.0
2010-06-08,19.695,19.82,19.455,19.455,31239.0
2010-06-09,19.55,19.8,19.55,19.65,60493.0
2010-06-10,19.79,20.035,19.655,20.03,53954.0
2010-06-11,19.87,20.03,19.84,19.88,76658.0
2010-06-14,20.045,20.33,19.875,20.025,69147.0
2010-06-15,20.15,20.675,19.85,20.65,49182.0
2010-06-16,20.5,20.825,20.38,20.645,33416.0
2010-06-17,20.755,20.825,20.61,20.77,27039.0
2010-06-18,20.7,20.87,20.665,20.735,30986.0
2010-06-21,20.745,21.095,20.735,20.99,34118.0
2010-06-22,20.975,20.975,20.33,20.335,47171.0
2010-06-23,20.34,20.54,19.875,20.19,42500.0
2010-06-24,20.19,20.25,19.985,20.09,19179.0
2010-06-25,20.0,20.47,20.0,20.47,17240.0
2010-06-28,20.415,20.6,20.06,20.06,18441.0
2010-06-29,20.045,20.05,19.575,19.6,33815.0
2010-06-30,19.69,19.89,19.6,19.635,28418.0
2010-07-02,19.58,19.805,19.58,19.805,9919.0
2010-07-05,19.575,19.785,19.23,19.295,36124.0
2010-07-06,19.3,19.52,19.3,19.455,41164.0
2010-07-07,19.535,19.98,19.455,19.815,63045.0
2010-07-08,19.92,19.92,19.53,19.835,39925.0
2010-07-09,19.95,20.035,19.775,20.015,45998.0
2010-07-12,20.035,20.245,19.895,20.205,38569.0
2010-07-13,20.25,20.73,20.17,20.71,58180.0
2010-07-14,20.71,20.82,20.575,20.675,40807.0
2010-07-15,20.67,20.76,20.33,20.62,63861.0
2010-07-16,20.515,20.615,20.27,20.32,33744.0
2010-07-19,20.43,20.545,20.35,20.53,30482.0
2010-07-20,20.53,20.53,20.205,20.46,33443.0
2010-07-21,20.505,20.61,20.375,20.49,42391.0
2010-07-22,20.5,20.94,20.475,20.895,38109.0
2010-07-23,20.695,21.085,20.695,21.085,42448.0
2010-07-26,21.11,21.225,20.915,21.195,25079.0
2010-07-27,21.15,21.505,21.15,21.37,48201.0
2010-07-28,21.43,21.43,21.07,21.35,48074.0
2010-07-29,21.295,21.485,21.185,21.33,39647.0
2010-07-30,21.105,21.435,21.105,21.435,12623.0
2010-08-03,21.505,21.66,21.22,21.22,23578.0
2010-08-04,21.2,21.435,21.16,21.35,36049.0
2010-08-05,21.275,21.395,21.02,21.205,28327.0
2010-08-06,21.04,21.405,21.04,21.395,15737.0
2010-08-09,21.41,21.44,21.135,21.3,10860.0
2010-08-10,21.25,21.295,21.11,21.225,18335.0
2010-08-11,21.11,21.18,21.05,21.085,34143.0
2010-08-12,21.065,21.145,20.7,20.745,49915.0
2010-08-13,20.675,21.05,20.675,21.05,22446.0
2010-08-16,20.905,21.09,20.905,21.025,13174.0
2010-08-17,20.93,21.345,20.93,21.21,16934.0
2010-08-18,21.225,21.31,21.085,21.085,14047.0
2010-08-19,21.085,21.195,20.9,20.95,23255.0
2010-08-20,20.965,20.99,20.81,20.96,23789.0
2010-08-23,20.885,21.295,20.885,21.295,24686.0
2010-08-24,21.02,21.27,20.83,21.145,40341.0
2010-08-25,21.025,21.27,21.025,21.145,31008.0
2010-08-26,21.135,21.31,21.11,21.285,16680.0
2010-08-27,21.225,21.43,21.085,21.385,24674.0
2010-08-30,21.225,21.705,21.225,21.705,62445.0
2010-08-31,21.595,21.75,21.59,21.67,38472.0
2010-09-01,21.705,22.215,21.705,22.165,54929.0
2010-09-02,21.815,22.105,21.67,21.765,68597.0
2010-09-03,21.905,22.045,21.585,21.6,57558.0
2010-09-07,21.67,21.67,21.075,21.235,71375.0
2010-09-08,21.275,21.335,21.13,21.17,78208.0
2010-09-09,21.295,21.43,21.105,21.385,54120.0
2010-09-10,21.42,21.64,21.295,21.4,51098.0
2010-09-13,21.55,21.81,21.45,21.81,70055.0
2010-09-14,21.81,21.9,21.22,21.29,203263.0
2010-09-15,21.4,21.4,21.04,21.15,100860.0
2010-09-16,21.155,21.24,20.855,20.9,82058.0
2010-09-17,21.02,21.085,20.74,20.74,35720.0
2010-09-20,20.955,20.955,20.61,20.615,51332.0
2010-09-21,20.74,20.74,20.32,20.425,67657.0
2010-09-22,20.33,20.4,19.85,19.99,145530.0
2010-09-23,19.995,20.115,19.96,19.995,38463.0
2010-09-24,20.16,20.21,20.0,20.125,75798.0
2010-09-27,20.225,20.435,20.155,20.27,37793.0
2010-09-28,20.41,20.67,20.315,20.59,145024.0
2010-09-29,20.675,20.745,20.48,20.745,60909.0
2010-09-30,20.675,20.85,20.555,20.575,41790.0
2010-10-01,20.675,20.845,20.58,20.845,59869.0
2010-10-04,20.845,21.055,20.845,20.92,178332.0
2010-10-05,20.925,21.24,20.925,21.235,75540.0
2010-10-06,21.255,21.35,21.185,21.345,39665.0
2010-10-07,21.31,21.375,21.205,21.315,64983.0
2010-10-08,21.33,21.33,20.955,21.055,97522.0
2010-10-12,20.975,21.135,20.86,21.095,40348.0
2010-10-13,21.075,21.4,21.075,21.38,59693.0
2010-10-14,21.33,21.46,21.235,21.275,39932.0
2010-10-15,21.265,21.33,21.06,21.06,29903.0
2010-10-18,21.235,21.425,21.15,21.365,29167.0
2010-10-19,21.31,21.49,21.24,21.34,25269.0
2010-10-20,21.405,21.445,21.275,21.34,17680.0
2010-10-21,21.41,21.545,21.37,21.545,51351.0
2010-10-22,21.545,21.545,21.195,21.235,60930.0
2010-10-25,21.225,21.295,21.1,21.11,34707.0
2010-10-26,21.15,21.37,21.15,21.235,31360.0
2010-10-27,21.375,21.375,21.08,21.08,45741.0
2010-10-28,21.195,21.215,20.915,20.92,24952.0
2010-10-29,21.0,21.0,20.675,20.79,71489.0
2010-11-01,20.88,21.0,20.79,20.915,33881.0
2010-11-02,20.905,21.165,20.905,21.015,28531.0
2010-11-03,21.06,21.18,21.025,21.145,84566.0
2010-11-04,21.215,21.33,21.145,21.205,59759.0
2010-11-05,21.205,21.33,21.1,21.125,36378.0
2010-11-08,21.205,21.35,21.16,21.35,27300.0
2010-11-09,21.24,21.595,21.24,21.51,212034.0
2010-11-10,21.51,21.59,21.03,21.19,38775.0
2010-11-11,21.22,21.26,21.06,21.15,30190.0
2010-11-12,21.2,21.2,20.77,20.85,70874.0
2010-11-15,20.845,21.15,20.84,21.075,14013.0
2010-11-16,21.0,21.13,20.74,20.795,25747.0
2010-11-17,20.805,21.09,20.8,20.925,12387.0
2010-11-18,21.155,21.38,21.075,21.33,46016.0
2010-11-19,21.38,21.48,21.19,21.35,49083.0
2010-11-22,21.33,21.33,21.05,21.155,60577.0
2010-11-23,21.14,21.155,20.915,20.93,50239.0
2010-11-24,20.93,21.19,20.92,21.185,24339.0
2010-11-25,21.185,21.305,21.075,21.28,13253.0
2010-11-26,21.265,21.335,21.215,21.335,13490.0
2010-11-29,21.35,21.465,21.275,21.315,27781.0
2010-11-30,21.26,21.54,21.17,21.47,114841.0
2010-12-01,21.59,21.72,21.59,21.72,73171.0
2010-12-02,21.615,21.715,21.47,21.47,37138.0
2010-12-03,21.475,21.625,21.26,21.45,53026.0
2010-12-06,21.265,21.45,21.265,21.45,43722.0
2010-12-07,21.45,21.485,21.155,21.33,63159.0
2010-12-08,21.615,21.8,21.425,21.425,99186.0
2010-12-09,21.615,21.615,21.47,21.47,102795.0
2010-12-10,21.545,21.545,21.385,21.435,130163.0
2010-12-13,21.52,21.85,21.38,21.825,174784.0
2010-12-14,21.84,22.69,21.77,22.67,140004.0
2010-12-15,22.67,23.1,22.615,23.1,126205.0
2010-12-16,23.115,23.48,22.91,22.975,212125.0
2010-12-17,23.065,23.065,22.46,22.495,101902.0
2010-12-20,22.545,22.845,22.435,22.555,84798.0
2010-12-21,22.56,23.0,22.56,22.79,48705.0
2010-12-22,22.86,22.975,22.79,22.93,20666.0
2010-12-23,22.84,23.02,22.835,22.93,19380.0
2010-12-24,22.87,23.025,22.87,22.905,7041.0
2010-12-29,23.09,23.11,22.9,22.905,35436.0
2010-12-30,22.84,22.945,22.765,22.83,16117.0
2010-12-31,22.865,22.95,22.765,22.765,12785.0
2011-01-04,22.85,23.195,22.84,22.985,35349.0
2011-01-05,22.94,23.18,22.875,23.08,26911.0
2011-01-06,23.065,23.21,23.045,23.195,31853.0
2011-01-07,23.2,23.35,23.135,23.35,40813.0
2011-01-10,23.325,23.385,23.065,23.115,164967.0
2011-01-11,23.115,23.35,23.115,23.28,48812.0
2011-01-12,23.275,23.39,23.195,23.265,86407.0
2011-01-13,23.31,23.435,23.21,23.4,34888.0
2011-01-14,23.4,24.335,23.375,24.185,116124.0
2011-01-17,23.92,24.14,23.805,23.97,38116.0
2011-01-18,24.115,24.155,23.89,23.89,70278.0
2011-01-19,23.82,24.0,23.68,23.68,21803.0
2011-01-20,23.68,23.91,23.61,23.865,46536.0
2011-01-21,24.25,24.98,24.115,24.45,144116.0
2011-01-24,24.63,24.755,24.035,24.72,81972.0
2011-01-25,24.725,24.84,24.63,24.835,69524.0
2011-01-26,24.86,25.14,24.69,25.11,91499.0
2011-01-27,25.08,25.105,24.87,24.935,50700.0
2011-01-28,25.1,25.1,24.78,24.92,54882.0
2011-01-31,24.985,25.415,24.805,25.15,48597.0
2011-02-01,25.225,25.43,25.08,25.23,26813.0
2011-02-02,25.23,25.655,25.105,25.635,90524.0
2011-02-03,25.575,25.59,25.385,25.59,127646.0
2011-02-04,25.585,25.925,25.43,25.775,19872.0
2011-02-07,25.92,26.05,25.605,26.005,41860.0
2011-02-08,25.73,26.46,25.725,26.26,100306.0
2011-02-09,26.285,26.45,26.12,26.26,74647.0
2011-02-10,26.235,26.235,25.65,25.81,85812.0
2011-02-11,25.885,25.885,25.565,25.83,81348.0
2011-02-14,25.815,26.13,25.745,25.98,48964.0
2011-02-15,26.055,26.055,25.71,25.965,32321.0
2011-02-16,25.98,26.14,25.94,26.075,61210.0
2011-02-17,26.0,26.105,25.96,26.065,30874.0
2011-02-18,26.05,26.065,25.815,25.815,29283.0
2011-02-22,25.695,25.815,25.43,25.53,67321.0
2011-02-23,25.42,25.665,25.18,25.185,62277.0
2011-02-24,25.175,25.7,25.175,25.245,79754.0
2011-02-25,25.3,25.62,25.28,25.545,53509.0
2011-02-28,25.66,25.81,25.32,25.405,41403.0
2011-03-01,25.435,25.715,25.34,25.635,28993.0
2011-03-02,25.6,25.665,25.46,25.49,28183.0
2011-03-03,25.53,25.91,25.53,25.89,32390.0
2011-03-04,26.05,26.05,25.765,25.765,37914.0
2011-03-07,25.975,26.215,25.77,26.025,53320.0
2011-03-08,25.88,26.015,25.41,25.72,138608.0
2011-03-09,25.28,25.28,25.28,25.28,0.0
2011-03-10,25.29,25.305,24.16,24.715,117879.0
2011-03-11,24.63,24.715,24.43,24.485,53212.0
2011-03-14,24.485,24.54,23.985,24.14,53351.0
2011-03-15,23.695,23.92,23.565,23.775,89769.0
2011-03-16,23.775,23.825,23.445,23.65,209568.0
2011-03-17,23.82,24.48,23.745,24.365,58853.0
2011-03-18,24.51,24.51,23.99,24.015,79852.0
2011-03-21,24.3,24.51,24.16,24.44,82856.0
2011-03-22,24.48,24.51,24.39,24.45,28755.0
2011-03-23,24.485,24.485,24.155,24.17,65295.0
2011-03-24,24.19,24.28,24.06,24.115,106081.0
2011-03-25,24.15,24.26,24.065,24.205,40227.0
2011-03-28,24.265,24.385,24.09,24.11,90563.0
2011-03-29,24.07,24.15,24.025,24.105,54976.0
2011-03-30,24.08,24.335,24.08,24.335,60546.0
2011-03-31,24.27,24.335,24.15,24.16,50560.0
2011-04-01,24.22,24.23,24.135,24.225,54161.0
2011-04-04,24.225,24.225,24.02,24.05,65130.0
2011-04-05,24.01,24.125,23.865,23.97,59838.0
2011-04-06,23.96,24.025,23.855,23.935,37902.0
2011-04-07,23.89,23.975,23.58,23.6,50142.0
2011-04-08,23.555,23.74,23.545,23.665,47185.0
2011-04-11,23.55,23.615,23.38,23.385,39765.0
2011-04-12,23.35,23.415,23.03,23.18,45271.0
2011-04-13,23.29,23.86,23.1,23.855,111779.0
2011-04-14,23.81,23.905,23.625,23.85,27314.0
2011-04-15,23.78,24.1,23.75,23.89,53232.0
2011-04-18,23.885,23.885,23.395,23.575,25709.0
2011-04-19,23.6,23.8,23.595,23.725,11087.0
2011-04-20,23.915,23.93,23.49,23.53,38436.0
2011-04-21,23.605,23.67,23.345,23.45,41209.0
2011-04-25,23.455,23.835,23.45,23.73,15201.0
2011-04-26,23.73,23.865,23.6,23.865,25860.0
2011-04-27,23.995,24.1,23.915,24.01,86037.0
2011-04-28,24.01,24.075,23.95,24.03,78122.0
2011-04-29,23.975,24.07,23.94,23.995,30162.0
2011-05-02,23.96,24.075,23.945,24.02,26959.0
2011-05-03,24.055,24.095,23.865,23.965,45256.0
2011-05-04,23.88,24.01,23.87,23.98,84198.0
2011-05-05,23.975,23.975,23.555,23.615,42763.0
2011-05-06,23.725,23.98,23.66,23.965,35220.0
2011-05-09,24.075,24.225,23.89,24.2,99100.0
2011-05-10,24.15,24.29,23.92,24.145,69232.0
2011-05-11,24.105,24.27,24.025,24.235,40750.0
2011-05-12,24.015,24.315,24.015,24.235,33853.0
2011-05-13,24.32,24.34,24.19,24.265,29947.0
2011-05-16,24.17,24.58,24.17,24.475,65174.0
2011-05-17,24.46,24.545,24.43,24.475,33351.0
2011-05-18,24.55,24.65,24.46,24.65,56981.0
2011-05-19,24.62,24.825,24.58,24.71,48004.0
2011-05-20,24.72,24.83,24.685,24.715,19694.0
2011-05-24,24.72,25.05,24.715,25.01,42282.0
2011-05-25,24.93,25.055,24.82,24.995,12064.0
2011-05-26,24.97,24.975,24.75,24.795,25854.0
2011-05-27,24.75,24.945,24.58,24.83,23110.0
2011-05-30,24.915,24.935,24.725,24.825,7325.0
2011-05-31,24.845,25.045,24.81,24.965,24114.0
2011-06-01,25.005,25.055,24.535,24.65,45832.0
2011-06-02,24.485,24.545,23.525,23.655,106554.0
2011-06-03,23.655,23.77,22.31,22.375,239983.0
2011-06-06,22.44,22.495,21.815,21.955,148013.0
2011-06-07,22.04,22.33,21.525,21.525,177182.0
2011-06-08,21.525,21.81,21.31,21.565,64707.0
2011-06-09,21.67,21.905,21.495,21.84,46798.0
2011-06-10,21.79,22.145,21.63,22.01,60263.0
2011-06-13,22.01,22.175,21.695,21.745,36348.0
2011-06-14,21.855,21.99,21.62,21.665,111067.0
2011-06-15,21.665,21.695,21.22,21.3,51942.0
2011-06-16,21.25,21.56,21.25,21.405,28182.0
2011-06-17,21.495,21.495,21.0,21.0,63098.0
2011-06-20,21.09,21.48,21.0,21.36,53781.0
2011-06-21,21.405,21.88,21.36,21.64,97228.0
2011-06-22,21.68,21.8,21.45,21.515,32047.0
2011-06-23,21.385,21.575,21.29,21.385,30442.0
2011-06-24,21.52,21.52,21.285,21.285,22542.0
2011-06-27,21.295,21.47,21.13,21.305,45204.0
2011-06-28,21.36,21.455,21.24,21.28,90953.0
2011-06-29,21.44,21.44,21.255,21.31,40311.0
2011-06-30,21.35,21.47,21.32,21.47,45198.0
2011-07-04,21.56,21.735,21.47,21.715,29928.0
2011-07-05,21.67,21.75,21.495,21.61,58530.0
2011-07-06,21.61,22.165,21.61,21.925,62830.0
2011-07-07,22.035,22.14,21.98,21.985,44264.0
2011-07-08,21.925,22.0,21.73,21.845,34562.0
2011-07-11,21.845,21.88,21.445,21.545,58191.0
2011-07-12,21.45,21.45,21.155,21.435,41526.0
2011-07-13,21.545,21.665,21.375,21.515,31758.0
2011-07-14,21.555,21.7,21.395,21.44,28606.0
2011-07-15,21.555,21.73,21.295,21.33,44603.0
2011-07-18,21.33,21.415,21.22,21.285,20615.0
2011-07-19,21.25,21.365,21.25,21.29,38587.0
2011-07-20,21.305,21.385,21.25,21.27,29811.0
2011-07-21,21.29,21.565,21.25,21.36,75822.0
2011-07-22,21.31,21.37,21.255,21.31,40857.0
2011-07-25,21.2,21.275,21.095,21.155,20469.0
2011-07-26,21.105,21.315,21.105,21.2,29202.0
2011-07-27,21.23,21.23,20.765,20.77,48929.0
2011-07-28,20.755,21.205,20.45,21.045,28744.0
2011-07-29,20.995,21.065,20.65,20.65,53180.0
2011-08-02,20.72,20.875,20.145,20.205,78869.0
2011-08-03,20.005,20.265,19.83,19.865,147709.0
2011-08-04,20.025,20.04,19.515,19.6,105539.0
2011-08-05,19.465,19.81,19.275,19.43,90959.0
2011-08-08,19.105,19.145,18.58,18.88,59356.0
2011-08-09,18.82,19.545,18.82,19.275,59783.0
2011-08-10,19.5,19.5,19.205,19.43,66275.0
2011-08-11,19.515,19.995,19.445,19.995,41642.0
2011-08-12,20.175,20.5,20.14,20.28,58092.0
2011-08-15,20.715,20.715,20.32,20.39,33930.0
2011-08-16,20.245,20.575,20.04,20.12,50659.0
2011-08-17,20.14,20.49,20.14,20.225,25214.0
2011-08-18,20.0,20.14,19.615,20.04,47308.0
2011-08-19,19.89,20.335,19.855,20.19,62718.0
2011-08-22,20.4,20.625,20.31,20.335,45681.0
2011-08-23,20.24,20.595,20.24,20.575,45991.0
2011-08-24,20.6,20.9,20.19,20.445,58376.0
2011-08-25,20.51,20.71,20.375,20.635,18066.0
2011-08-26,20.455,20.64,20.38,20.575,18238.0
2011-08-29,20.79,21.165,20.65,21.14,27097.0
2011-08-30,21.255,21.255,20.975,21.21,20999.0
2011-08-31,21.255,21.395,20.82,20.85,46717.0
2011-09-01,20.855,21.165,20.73,21.01,30866.0
2011-09-02,21.005,21.345,20.815,20.815,34727.0
2011-09-06,20.71,20.71,20.48,20.5,77158.0
2011-09-07,20.635,20.84,20.61,20.72,44595.0
2011-09-08,20.72,20.85,20.605,20.705,34630.0
2011-09-09,20.605,20.765,20.495,20.64,51435.0
2011-09-12,20.48,20.705,20.43,20.615,54550.0
2011-09-13,20.605,20.81,20.59,20.665,86855.0
2011-09-14,20.77,21.2,20.755,21.2,70906.0
2011-09-15,21.23,21.44,21.155,21.315,63287.0
2011-09-16,21.38,21.63,21.255,21.49,56803.0
2011-09-19,21.46,21.54,21.225,21.335,17227.0
2011-09-20,21.53,21.59,21.035,21.34,30498.0
2011-09-21,21.25,21.455,21.175,21.29,14467.0
2011-09-22,21.195,21.195,20.755,20.975,41959.0
2011-09-23,20.705,20.885,20.525,20.64,33979.0
2011-09-26,20.72,20.97,20.58,20.81,50198.0
2011-09-27,20.96,21.41,20.96,21.245,61637.0
2011-09-28,21.32,21.63,21.25,21.505,49544.0
2011-09-29,21.67,21.67,21.415,21.61,32689.0
2011-09-30,21.4,21.86,21.16,21.785,48932.0
2011-10-03,21.4,21.825,20.995,21.27,52865.0
2011-10-04,20.915,21.03,20.455,20.875,45631.0
2011-10-05,20.97,21.39,20.915,21.2,48186.0
2011-10-06,21.34,21.62,21.21,21.585,19382.0
2011-10-07,21.685,21.835,21.165,21.35,32886.0
2011-10-11,21.635,21.715,21.5,21.715,19422.0
2011-10-12,21.715,21.84,21.67,21.72,32566.0
2011-10-13,21.72,21.72,21.285,21.465,51558.0
2011-10-14,21.69,21.69,21.4,21.6,16591.0
2011-10-17,21.48,21.67,21.135,21.135,107052.0
2011-10-18,20.94,21.36,20.94,21.145,60277.0
2011-10-19,21.215,21.36,21.015,21.335,48867.0
2011-10-20,21.28,21.445,21.16,21.28,27811.0
2011-10-21,21.28,21.37,21.115,21.115,25808.0
2011-10-24,21.245,21.525,21.125,21.5,36876.0
2011-10-25,21.6,21.645,21.45,21.525,28086.0
2011-10-26,21.61,21.615,21.455,21.585,25569.0
2011-10-27,21.72,22.06,21.72,21.945,58031.0
2011-10-28,22.01,22.32,21.89,22.3,39822.0
2011-10-31,22.295,22.575,22.19,22.365,36926.0
2011-11-01,21.82,21.955,21.63,21.655,39364.0
2011-11-02,21.765,21.91,21.68,21.855,28805.0
2011-11-03,21.865,22.0,21.84,21.875,32551.0
2011-11-04,21.89,22.015,21.805,21.89,45426.0
2011-11-07,21.765,21.89,21.735,21.79,45546.0
2011-11-08,21.89,22.375,21.845,22.325,37478.0
2011-11-09,22.015,22.025,21.805,21.805,20199.0
2011-11-10,22.005,22.005,21.635,21.96,38697.0
2011-11-11,22.0,22.005,21.6,21.845,20217.0
2011-11-14,21.765,21.785,21.525,21.565,16128.0
2011-11-15,21.455,21.52,21.345,21.425,40877.0
2011-11-16,21.355,21.395,21.21,21.22,68332.0
2011-11-17,21.235,21.33,20.5,20.62,56679.0
2011-11-18,20.77,20.89,20.6,20.775,34856.0
2011-11-21,20.575,20.89,20.5,20.525,30301.0
2011-11-22,20.56,20.62,20.31,20.375,40374.0
2011-11-23,20.195,20.36,20.065,20.065,28146.0
2011-11-24,20.07,20.24,20.065,20.125,22940.0
2011-11-25,20.09,20.135,19.99,20.065,28688.0
2011-11-28,20.455,20.95,20.365,20.82,44864.0
2011-11-29,20.705,21.155,20.705,21.105,40466.0
2011-11-30,21.435,21.56,21.17,21.28,58889.0
2011-12-01,21.4,21.54,21.34,21.34,68140.0
2011-12-02,21.39,21.49,21.38,21.38,92846.0
2011-12-05,21.465,21.565,21.38,21.42,71136.0
2011-12-06,21.45,21.55,21.015,21.195,117706.0
2011-12-07,21.28,21.875,21.11,21.83,111725.0
2011-12-08,21.455,22.53,21.455,22.415,98159.0
2011-12-09,22.335,22.71,22.335,22.66,47151.0
2011-12-12,22.385,22.52,21.97,22.02,105696.0
2011-12-13,22.12,22.215,21.89,21.915,46546.0
2011-12-14,21.89,22.035,21.555,22.035,81662.0
2011-12-15,22.13,22.385,21.97,22.255,54209.0
2011-12-16,22.18,22.66,22.175,22.62,113782.0
2011-12-19,22.62,22.935,22.38,22.93,51689.0
2011-12-20,22.775,23.105,22.775,23.06,38717.0
2011-12-21,22.915,23.105,22.91,23.04,35963.0
2011-12-22,23.1,23.475,23.015,23.47,41265.0
2011-12-23,23.47,23.695,23.115,23.64,26329.0
2011-12-28,23.56,23.595,23.35,23.35,16258.0
2011-12-29,23.37,23.615,23.37,23.57,18177.0
2011-12-30,23.6,23.695,23.475,23.485,16796.0
2012-01-03,23.69,23.79,23.21,23.495,52855.0
2012-01-04,23.295,23.57,23.295,23.565,29711.0
2012-01-05,23.555,23.635,23.28,23.415,35253.0
2012-01-06,23.415,23.565,23.06,23.245,32463.0
2012-01-09,23.245,23.395,23.03,23.155,21730.0
2012-01-10,23.325,23.38,22.545,22.635,66978.0
2012-01-11,22.8,23.205,22.685,23.14,43242.0
2012-01-12,23.045,23.685,23.045,23.665,55706.0
2012-01-13,23.565,23.565,23.215,23.225,87454.0
2012-01-16,23.155,23.3,23.15,23.18,12912.0
2012-01-17,23.225,23.29,23.19,23.225,49698.0
2012-01-18,23.22,23.22,23.015,23.195,50929.0
2012-01-19,23.205,23.22,23.085,23.185,48983.0
2012-01-20,23.14,23.3,23.095,23.285,55103.0
2012-01-23,23.28,23.35,23.15,23.305,80594.0
2012-01-24,23.31,23.34,23.2,23.29,38563.0
2012-01-25,23.315,23.315,23.175,23.18,41897.0
2012-01-26,23.17,23.185,22.685,22.85,23258.0
2012-01-27,22.83,22.9,22.35,22.365,62750.0
2012-01-30,22.335,22.625,22.26,22.625,21494.0
2012-01-31,22.76,22.76,22.365,22.685,21741.0
2012-02-01,22.755,23.005,22.69,22.945,60349.0
2012-02-02,23.005,23.065,22.61,22.795,38232.0
2012-02-03,22.755,23.26,22.755,23.26,49437.0
2012-02-06,23.295,23.295,22.835,23.02,38709.0
2012-02-07,23.055,23.075,22.83,22.955,33076.0
2012-02-08,22.88,23.065,22.88,22.98,19392.0
2012-02-09,22.945,23.035,22.735,22.82,37263.0
2012-02-10,22.825,22.83,22.595,22.625,46232.0
2012-02-13,22.8,22.8,22.36,22.46,52038.0
2012-02-14,22.385,22.545,22.095,22.195,53034.0
2012-02-15,22.285,22.285,21.98,22.095,61457.0
2012-02-16,22.1,22.34,22.025,22.075,66117.0
2012-02-17,22.12,22.215,22.055,22.13,51062.0
2012-02-21,22.13,22.285,22.05,22.22,70449.0
2012-02-22,22.335,22.38,22.225,22.245,84304.0
2012-02-23,22.34,22.56,22.22,22.49,55705.0
2012-02-24,22.56,22.595,22.39,22.46,28304.0
2012-02-27,22.465,22.54,22.29,22.54,26248.0
2012-02-28,22.54,22.54,22.38,22.385,30942.0
2012-02-29,22.4,22.535,22.205,22.34,52048.0
2012-03-01,22.445,22.48,22.345,22.345,30014.0
2012-03-02,22.365,22.365,22.12,22.235,129214.0
2012-03-05,22.245,22.29,22.095,22.12,141179.0
2012-03-06,22.095,22.225,22.07,22.12,102822.0
2012-03-07,21.95,22.025,21.555,21.97,276739.0
2012-03-08,22.04,22.195,21.965,22.07,89077.0
2012-03-09,22.105,22.19,22.03,22.075,119079.0
2012-03-12,22.065,22.205,21.855,22.095,174680.0
2012-03-13,22.175,22.41,22.095,22.395,60131.0
2012-03-14,22.475,22.55,22.34,22.535,62786.0
2012-03-15,22.48,22.755,22.44,22.755,87577.0
2012-03-16,22.77,23.11,22.61,23.1,89076.0
2012-03-19,23.125,23.175,22.835,22.835,66689.0
2012-03-20,22.835,22.87,22.56,22.56,46218.0
2012-03-21,22.62,23.025,22.54,22.995,42991.0
2012-03-22,22.92,22.93,22.795,22.885,31212.0
2012-03-23,22.93,23.055,22.735,23.05,37350.0
2012-03-26,23.05,23.08,22.93,23.035,45063.0
2012-03-27,23.08,23.395,23.08,23.34,157094.0
2012-03-28,23.325,23.37,23.215,23.265,83876.0
2012-03-29,23.18,23.35,23.02,23.02,131694.0
2012-03-30,23.205,23.205,22.98,23.0,125769.0
2012-04-02,23.0,23.0,22.795,22.83,93828.0
2012-04-03,22.805,22.805,22.72,22.755,60159.0
2012-04-04,22.755,22.8,22.64,22.755,66154.0
2012-04-05,22.66,22.735,22.455,22.515,77086.0
2012-04-09,22.535,22.535,22.35,22.44,34624.0
2012-04-10,22.36,22.515,22.195,22.21,105754.0
2012-04-11,22.28,22.415,22.225,22.285,45415.0
2012-04-12,22.25,22.48,22.25,22.435,120410.0
2012-04-13,22.46,22.505,22.335,22.405,121129.0
2012-04-16,22.445,22.51,22.125,22.14,128974.0
2012-04-17,22.165,22.255,22.165,22.185,54920.0
2012-04-18,22.16,22.27,22.08,22.15,74470.0
2012-04-19,22.19,22.24,22.065,22.065,47968.0
2012-04-20,22.2,22.2,22.035,22.085,42875.0
2012-04-23,22.08,22.19,22.03,22.075,22520.0
2012-04-24,22.065,22.15,21.81,21.9,74183.0
2012-04-25,21.915,21.955,21.82,21.84,25631.0
2012-04-26,21.86,22.05,21.815,21.865,31188.0
2012-04-27,21.855,22.045,21.855,22.03,11694.0
2012-04-30,22.025,22.04,21.82,21.825,52585.0
2012-05-01,21.83,22.06,21.83,22.02,51244.0
2012-05-02,21.975,22.065,21.87,21.905,50004.0
2012-05-03,21.96,21.96,21.81,21.845,62077.0
2012-05-04,21.875,21.875,21.165,21.21,74404.0
2012-05-07,21.21,21.505,21.16,21.32,148759.0
2012-05-08,21.395,21.415,20.96,21.195,31027.0
2012-05-09,21.055,21.17,20.87,21.1,68783.0
2012-05-10,21.175,21.46,21.165,21.29,25909.0
2012-05-11,21.29,21.355,21.15,21.15,18006.0
2012-05-14,21.15,21.205,20.92,21.105,50157.0
2012-05-15,21.105,21.19,20.4,20.49,63189.0
2012-05-16,20.525,20.745,20.37,20.375,34318.0
2012-05-17,20.39,20.525,20.155,20.345,75272.0
2012-05-18,20.42,20.68,20.245,20.38,66691.0
2012-05-22,20.615,20.63,20.38,20.565,73842.0
2012-05-23,20.53,20.82,20.5,20.77,35137.0
2012-05-24,20.815,20.955,20.8,20.87,25048.0
2012-05-25,20.91,21.115,20.91,21.06,22305.0
2012-05-28,21.07,21.265,21.065,21.2,15384.0
2012-05-29,21.215,21.455,21.17,21.455,46753.0
2012-05-30,21.355,21.355,20.955,20.99,23239.0
2012-05-31,21.045,21.265,20.92,21.24,24481.0
2012-06-01,21.24,21.24,20.48,20.48,43792.0
2012-06-04,20.35,20.565,20.16,20.275,39565.0
2012-06-05,20.325,20.5,20.205,20.445,46337.0
2012-06-06,21.31,21.385,20.475,20.995,399812.0
2012-06-07,21.205,21.8,21.12,21.725,82297.0
2012-06-08,21.74,22.135,21.455,21.72,71621.0
2012-06-11,21.915,22.555,21.91,22.445,138903.0
2012-06-12,22.455,22.8,22.395,22.78,115119.0
2012-06-13,22.555,22.75,22.52,22.65,131366.0
2012-06-14,22.675,22.905,22.65,22.865,89289.0
2012-06-15,22.895,22.97,22.555,22.94,42702.0
2012-06-18,22.94,23.135,22.865,23.135,76300.0
2012-06-19,23.115,23.27,23.025,23.12,60814.0
2012-06-20,23.195,23.475,23.165,23.39,72718.0
2012-06-21,23.3,23.365,23.075,23.105,108726.0
2012-06-22,23.075,23.3,23.075,23.275,50771.0
2012-06-25,23.06,23.165,22.705,22.775,38767.0
2012-06-26,22.73,23.02,22.705,23.01,43074.0
2012-06-27,23.015,23.34,22.955,23.32,61912.0
2012-06-28,23.49,23.49,23.2,23.3,44919.0
2012-06-29,23.43,23.43,23.11,23.28,42060.0
2012-07-03,23.43,23.535,23.31,23.31,45047.0
2012-07-04,23.38,23.685,23.36,23.635,39539.0
2012-07-05,23.515,23.835,23.465,23.605,58386.0
2012-07-06,23.6,23.62,23.435,23.45,21255.0
2012-07-09,23.385,23.46,23.225,23.425,20420.0
2012-07-10,23.415,23.61,23.345,23.46,51742.0
2012-07-11,23.53,23.53,23.165,23.19,28969.0
2012-07-12,23.16,23.32,23.135,23.26,55215.0
2012-07-13,23.39,23.475,23.295,23.395,38584.0
2012-07-16,23.385,23.74,23.31,23.66,44928.0
2012-07-17,23.715,23.715,23.535,23.625,68808.0
2012-07-18,23.605,23.73,23.585,23.68,43315.0
2012-07-19,23.67,23.68,23.405,23.535,89950.0
2012-07-20,23.47,23.61,23.41,23.545,35026.0
2012-07-23,23.41,23.41,23.19,23.245,25966.0
2012-07-24,23.25,23.415,23.245,23.415,53057.0
2012-07-25,23.42,23.535,23.18,23.18,26924.0
2012-07-26,23.285,23.415,23.2,23.31,22411.0
2012-07-27,23.32,23.725,23.315,23.685,34826.0
2012-07-30,23.685,23.735,23.66,23.725,41929.0
2012-07-31,23.73,23.87,23.72,23.81,52072.0
2012-08-01,23.81,23.92,23.61,23.92,103045.0
2012-08-02,23.825,23.915,23.66,23.81,90651.0
2012-08-03,23.755,23.925,23.705,23.855,40606.0
2012-08-07,23.67,23.915,23.67,23.785,21314.0
2012-08-08,23.75,23.75,23.41,23.555,57181.0
2012-08-09,23.595,23.63,23.425,23.56,39549.0
2012-08-10,23.535,23.585,23.385,23.485,16318.0
2012-08-13,23.49,23.58,23.375,23.43,19441.0
2012-08-14,23.47,23.58,23.435,23.555,19245.0
2012-08-15,23.58,23.935,23.44,23.93,56710.0
2012-08-16,23.9,23.92,23.81,23.81,34567.0
2012-08-17,23.805,23.815,23.635,23.65,32857.0
2012-08-20,23.655,23.875,23.635,23.775,19191.0
2012-08-21,23.775,23.815,23.66,23.725,50643.0
2012-08-22,23.7,23.74,23.545,23.545,16007.0
2012-08-23,23.55,23.565,23.29,23.39,19526.0
2012-08-24,23.38,23.785,23.285,23.6,34897.0
2012-08-27,23.66,23.66,23.295,23.305,15350.0
2012-08-28,23.365,23.51,23.335,23.415,17730.0
2012-08-29,23.395,23.435,23.19,23.365,25860.0
2012-08-30,23.21,23.415,23.21,23.29,19031.0
2012-08-31,23.53,23.835,23.39,23.76,86610.0
2012-09-04,23.78,23.86,23.46,23.535,44676.0
2012-09-05,23.49,23.585,23.24,23.29,36634.0
2012-09-06,23.33,23.575,23.245,23.355,63758.0
2012-09-07,23.46,23.46,23.31,23.32,22823.0
2012-09-10,23.345,23.35,23.25,23.25,33555.0
2012-09-11,23.25,23.315,23.13,23.235,69091.0
2012-09-12,23.27,23.275,23.04,23.135,68858.0
2012-09-13,23.14,23.225,23.06,23.125,49237.0
2012-09-14,23.11,23.22,22.89,22.905,89896.0
2012-09-17,22.91,23.155,22.91,23.15,44701.0
2012-09-18,23.105,23.125,23.035,23.125,50069.0
2012-09-19,23.11,23.28,23.095,23.21,42935.0
2012-09-20,23.175,23.2,23.05,23.115,60793.0
2012-09-21,23.075,23.205,22.99,23.04,73779.0
2012-09-24,23.125,23.19,22.97,23.1,27837.0
2012-09-25,23.135,23.245,23.07,23.22,37604.0
2012-09-26,23.215,23.24,23.06,23.235,42163.0
2012-09-27,23.23,23.48,23.22,23.405,34910.0
2012-09-28,23.455,23.455,23.32,23.41,23974.0
2012-10-01,23.325,23.47,23.275,23.275,50532.0
2012-10-02,23.295,23.37,23.155,23.185,29533.0
2012-10-03,23.225,23.365,22.96,23.025,27159.0
2012-10-04,23.025,23.085,22.815,22.825,64832.0
2012-10-05,22.845,22.945,22.72,22.735,40274.0
2012-10-09,22.695,22.84,22.47,22.545,57889.0
2012-10-10,22.59,22.59,22.3,22.385,65160.0
2012-10-11,22.465,22.5,22.335,22.355,77715.0
2012-10-12,22.385,22.46,22.355,22.4,25193.0
2012-10-15,22.5,22.73,22.495,22.6,29074.0
2012-10-16,22.735,22.875,22.64,22.84,31475.0
2012-10-17,22.855,22.89,22.635,22.65,33197.0
2012-10-18,22.65,22.755,22.53,22.745,8963.0
2012-10-19,22.65,22.71,22.515,22.59,32629.0
2012-10-22,22.515,22.63,22.42,22.515,24717.0
2012-10-23,22.41,22.485,22.145,22.31,54983.0
2012-10-24,22.45,22.45,22.155,22.235,33981.0
2012-10-25,22.31,22.35,22.14,22.225,41246.0
2012-10-26,22.235,22.32,22.165,22.255,30400.0
2012-10-29,22.255,22.41,22.215,22.23,20522.0
2012-10-30,22.225,22.715,22.22,22.715,15527.0
2012-10-31,22.665,22.68,22.465,22.485,47937.0
2012-11-01,22.525,22.635,22.46,22.46,36671.0
2012-11-02,22.46,22.6,22.415,22.51,29038.0
2012-11-05,22.51,22.51,22.325,22.325,25907.0
2012-11-06,22.385,22.435,22.315,22.41,45133.0
2012-11-07,22.41,22.41,22.205,22.23,80003.0
2012-11-08,22.245,22.335,22.135,22.165,24416.0
2012-11-09,22.11,22.255,22.11,22.175,22205.0
2012-11-12,22.255,22.255,22.11,22.16,28893.0
2012-11-13,22.12,22.225,22.055,22.185,19613.0
2012-11-14,22.25,22.25,21.905,21.945,528494.0
2012-11-15,21.985,22.0,21.69,21.77,53232.0
2012-11-16,21.7,22.005,21.7,21.875,33366.0
2012-11-19,22.015,22.395,22.015,22.395,75108.0
2012-11-20,22.525,22.71,22.37,22.63,35715.0
2012-11-21,22.605,22.785,22.51,22.675,49844.0
2012-11-22,22.755,23.02,22.66,22.985,26840.0
2012-11-23,22.98,22.985,22.765,22.89,16799.0
2012-11-26,22.965,22.965,22.745,22.9,51473.0
2012-11-27,22.9,22.915,22.845,22.86,27290.0
2012-11-28,22.72,22.915,22.72,22.915,45604.0
2012-11-29,22.94,22.94,22.73,22.88,46179.0
2012-11-30,22.78,22.975,22.685,22.77,55133.0
2012-12-03,22.815,22.93,22.485,22.57,96170.0
2012-12-04,22.64,23.255,22.525,23.145,366705.0
2012-12-05,23.01,23.145,22.335,22.54,275227.0
2012-12-06,22.42,22.51,22.365,22.51,136388.0
2012-12-07,22.51,22.56,22.055,22.13,150699.0
2012-12-10,22.31,22.405,22.19,22.24,285322.0
2012-12-11,22.285,22.325,22.135,22.195,105242.0
2012-12-12,22.25,22.285,22.14,22.24,80611.0
2012-12-13,22.255,22.32,22.23,22.24,75890.0
2012-12-14,22.255,22.385,22.245,22.28,76279.0
2012-12-17,22.345,22.385,22.19,22.23,130257.0
2012-12-18,22.265,22.495,22.225,22.45,123105.0
2012-12-19,22.51,22.56,22.39,22.56,115728.0
2012-12-20,22.54,22.64,22.465,22.64,81280.0
2012-12-21,22.515,22.685,22.42,22.66,320463.0
2012-12-24,22.465,22.685,22.465,22.63,79812.0
2012-12-27,22.54,22.66,22.465,22.48,76181.0
2012-12-28,22.4,22.57,22.375,22.47,117995.0
2012-12-31,22.355,22.635,22.28,22.63,51215.0
2013-01-02,22.755,22.815,22.54,22.66,66428.0
2013-01-03,22.58,22.66,22.56,22.56,41139.0
2013-01-04,22.53,22.655,22.48,22.55,36939.0
2013-01-07,22.55,22.66,22.55,22.555,38079.0
2013-01-08,22.56,22.605,22.48,22.575,54543.0
2013-01-09,22.635,22.65,22.49,22.495,73173.0
2013-01-10,22.515,22.615,22.475,22.49,98910.0
2013-01-11,22.5,22.505,22.355,22.37,119590.0
2013-01-14,22.47,22.475,22.37,22.39,64881.0
2013-01-15,22.31,22.575,22.31,22.565,214249.0
2013-01-16,22.62,22.63,22.5,22.53,170468.0
2013-01-17,22.505,22.695,22.505,22.655,105050.0
2013-01-18,22.675,22.795,22.615,22.775,158635.0
2013-01-21,22.815,22.94,22.765,22.895,104414.0
2013-01-22,23.04,23.04,22.89,22.98,44985.0
2013-01-23,22.935,23.07,22.93,23.055,37908.0
2013-01-24,23.115,23.14,22.92,22.92,78717.0
2013-01-25,22.935,22.99,22.89,22.92,41577.0
2013-01-28,22.965,22.975,22.82,22.84,94051.0
2013-01-29,22.9,22.925,22.715,22.715,71920.0
2013-01-30,22.785,22.945,22.625,22.685,74016.0
2013-01-31,22.705,22.76,22.545,22.555,55558.0
2013-02-01,22.655,22.685,22.55,22.58,62697.0
2013-02-04,22.555,22.63,22.37,22.41,137698.0
2013-02-05,22.415,22.55,22.405,22.505,117233.0
2013-02-06,22.545,22.675,22.505,22.65,57724.0
2013-02-07,22.655,22.705,22.615,22.69,29784.0
2013-02-08,22.73,22.915,22.68,22.895,50824.0
2013-02-11,22.91,22.995,22.81,22.95,53506.0
2013-02-12,22.95,22.99,22.865,22.98,58054.0
2013-02-13,22.97,23.01,22.84,22.9,63283.0
2013-02-14,22.905,23.01,22.795,23.0,56970.0
2013-02-15,22.935,23.05,22.92,23.01,37349.0
2013-02-19,23.035,23.075,22.9,23.075,35804.0
2013-02-20,23.105,23.105,22.84,22.91,82804.0
2013-02-21,22.91,22.99,22.835,22.94,42489.0
2013-02-22,23.05,23.11,22.815,22.865,65691.0
2013-02-25,22.985,22.985,22.63,22.685,63038.0
2013-02-26,22.85,22.85,22.615,22.65,50578.0
2013-02-27,22.68,22.75,22.645,22.705,51901.0
2013-02-28,22.76,23.08,22.735,23.08,120102.0
2013-03-01,23.09,23.22,22.94,23.22,92235.0
2013-03-04,23.22,23.225,22.975,23.1,46286.0
2013-03-05,23.15,23.245,22.975,22.98,58077.0
2013-03-06,23.045,23.145,22.905,22.99,81108.0
2013-03-07,23.1,23.1,22.8,22.91,93924.0
2013-03-08,22.925,22.995,22.8,22.855,79725.0
2013-03-11,22.865,22.915,22.825,22.845,34834.0
2013-03-12,22.825,22.865,22.655,22.665,56304.0
2013-03-13,22.745,22.785,22.53,22.625,78957.0
2013-03-14,22.695,22.7,22.6,22.65,61526.0
2013-03-15,22.735,22.965,22.66,22.965,96833.0
2013-03-18,22.81,22.915,22.675,22.755,46494.0
2013-03-19,22.84,22.915,22.71,22.815,54997.0
2013-03-20,22.765,22.885,22.735,22.8,55112.0
2013-03-21,22.88,22.9,22.765,22.765,31498.0
2013-03-22,22.715,22.895,22.715,22.77,52397.0
2013-03-25,22.92,22.92,22.71,22.72,68232.0
2013-03-26,22.69,22.815,22.69,22.755,90901.0
2013-03-27,22.76,22.805,22.625,22.8,69338.0
2013-03-28,22.865,22.915,22.635,22.735,82664.0
2013-04-01,22.705,22.86,22.685,22.715,25805.0
2013-04-02,22.755,22.755,22.54,22.57,70282.0
2013-04-03,22.585,22.645,22.235,22.41,77751.0
2013-04-04,22.335,22.495,22.195,22.28,64948.0
2013-04-05,22.205,22.205,22.015,22.165,61383.0
2013-04-08,22.095,22.235,22.03,22.2,47391.0
2013-04-09,22.23,22.46,22.23,22.305,36965.0
2013-04-10,22.425,22.68,22.31,22.645,64903.0
2013-04-11,22.73,22.73,22.385,22.475,60884.0
2013-04-12,22.525,22.54,22.2,22.38,64370.0
2013-04-15,22.28,22.365,22.215,22.31,51145.0
2013-04-16,22.28,22.635,22.23,22.5,39101.0
2013-04-17,22.33,22.57,22.08,22.16,57407.0
2013-04-18,22.305,22.385,22.16,22.29,22714.0
2013-04-19,22.33,22.43,22.295,22.42,30328.0
2013-04-22,22.445,22.47,22.37,22.395,34490.0
2013-04-23,22.425,22.59,22.395,22.435,26002.0
2013-04-24,22.52,22.53,22.305,22.42,59369.0
2013-04-25,22.47,22.6,22.42,22.515,35309.0
2013-04-26,22.45,22.665,22.445,22.5,22240.0
2013-04-29,22.515,22.75,22.435,22.645,42476.0
2013-04-30,22.565,22.93,22.565,22.865,70344.0
2013-05-01,22.88,22.925,22.785,22.84,22500.0
2013-05-02,22.9,22.905,22.765,22.87,28140.0
2013-05-03,22.905,22.995,22.795,22.985,44883.0
2013-05-06,22.97,23.01,22.81,22.885,35542.0
2013-05-07,22.885,22.975,22.76,22.785,31602.0
2013-05-08,22.77,22.885,22.755,22.855,23136.0
2013-05-09,22.765,22.875,22.555,22.665,71641.0
2013-05-10,22.595,22.71,22.57,22.675,20219.0
2013-05-13,22.6,22.705,22.565,22.58,35856.0
2013-05-14,22.525,22.66,22.505,22.63,31796.0
2013-05-15,22.555,22.75,22.52,22.55,61685.0
2013-05-16,22.62,22.625,22.515,22.56,41750.0
2013-05-17,22.56,22.56,22.415,22.44,59556.0
2013-05-21,22.455,22.735,22.455,22.675,63353.0
2013-05-22,22.665,23.01,22.665,22.755,72999.0
2013-05-23,22.565,22.91,22.555,22.905,39228.0
2013-05-24,22.76,22.905,22.715,22.865,29384.0
2013-05-27,22.96,23.0,22.885,22.985,20046.0
2013-05-28,22.985,23.015,22.54,23.01,70034.0
2013-05-29,22.845,22.885,22.755,22.835,37003.0
2013-05-30,22.9,22.9,22.755,22.795,51033.0
2013-05-31,22.745,22.93,22.74,22.835,48939.0
2013-06-03,22.91,22.915,22.625,22.69,23282.0
2013-06-04,22.68,22.83,22.675,22.78,35027.0
2013-06-05,22.835,23.015,22.815,22.86,64929.0
2013-06-06,22.9,22.9,22.62,22.675,35944.0
2013-06-07,22.765,22.915,22.68,22.905,49495.0
2013-06-10,22.9,22.985,22.835,22.975,55955.0
2013-06-11,22.905,22.98,22.86,22.86,30013.0
2013-06-12,22.915,22.915,22.56,22.63,43515.0
2013-06-13,22.65,22.855,22.59,22.78,70496.0
2013-06-14,22.82,22.86,22.71,22.81,58414.0
2013-06-17,22.86,22.965,22.785,22.96,41042.0
2013-06-18,23.0,23.01,22.795,22.825,36664.0
2013-06-19,22.88,22.885,22.7,22.71,43908.0
2013-06-20,22.63,22.83,22.505,22.53,65783.0
2013-06-21,22.585,22.665,22.285,22.335,78455.0
2013-06-24,22.33,22.36,21.935,21.95,86267.0
2013-06-25,22.06,22.695,22.05,22.62,86004.0
2013-06-26,22.655,22.845,22.57,22.68,32920.0
2013-06-27,22.87,22.96,22.67,22.82,59099.0
2013-06-28,22.775,23.065,22.77,22.985,55885.0
2013-07-02,22.97,23.095,22.96,23.075,57694.0
2013-07-03,23.02,23.2,22.995,23.12,37132.0
2013-07-04,23.155,23.21,23.095,23.095,14055.0
2013-07-05,23.085,23.21,22.96,23.11,24768.0
2013-07-08,23.11,23.145,23.055,23.125,17976.0
2013-07-09,23.125,23.2,23.105,23.14,25051.0
2013-07-10,23.21,23.21,22.95,23.115,33403.0
2013-07-11,23.07,23.24,22.85,23.22,64180.0
2013-07-12,23.205,23.23,23.14,23.23,29376.0
2013-07-15,23.23,23.275,23.19,23.27,24877.0
2013-07-16,23.275,23.31,23.2,23.305,45930.0
2013-07-17,23.255,23.355,23.21,23.29,57937.0
2013-07-18,23.3,23.445,23.265,23.41,198875.0
2013-07-19,23.34,23.58,23.335,23.57,67669.0
2013-07-22,23.605,23.93,23.56,23.77,200117.0
2013-07-23,23.75,23.885,23.69,23.865,64497.0
2013-07-24,23.88,23.935,23.725,23.825,52294.0
2013-07-25,23.825,23.895,23.745,23.83,37627.0
2013-07-26,23.83,23.835,23.46,23.725,30408.0
2013-07-29,23.735,23.84,23.645,23.74,77783.0
2013-07-30,23.75,23.91,23.725,23.775,47317.0
2013-07-31,23.9,23.905,23.57,23.57,47276.0
2013-08-01,23.61,23.805,23.575,23.8,48864.0
2013-08-02,23.725,23.885,23.625,23.835,30246.0
2013-08-06,23.85,23.85,23.575,23.635,71470.0
2013-08-07,23.585,23.73,23.55,23.64,32061.0
2013-08-08,23.68,23.91,23.645,23.81,61445.0
2013-08-09,23.805,23.85,23.685,23.795,34479.0
2013-08-12,23.73,23.785,23.63,23.705,36689.0
2013-08-13,23.725,23.955,23.705,23.91,45695.0
2013-08-14,23.865,23.91,23.54,23.68,104987.0
2013-08-15,23.645,23.645,23.19,23.5,105593.0
2013-08-16,23.525,23.71,23.5,23.57,29945.0
2013-08-19,23.545,23.64,23.435,23.455,35330.0
2013-08-20,23.385,23.74,23.385,23.58,44112.0
2013-08-21,23.65,23.7,23.455,23.505,49600.0
2013-08-22,23.505,23.71,23.25,23.455,64626.0
2013-08-23,23.545,23.76,23.465,23.63,63451.0
2013-08-26,23.71,23.755,23.545,23.56,43019.0
2013-08-27,23.465,23.63,23.29,23.465,57071.0
2013-08-28,23.425,23.465,23.28,23.295,52773.0
2013-08-29,23.335,23.645,23.305,23.515,50432.0
2013-08-30,23.32,23.48,23.18,23.19,80348.0
2013-09-03,23.26,23.405,23.225,23.315,54215.0
2013-09-04,23.285,23.335,23.18,23.205,77143.0
2013-09-05,23.205,23.48,23.19,23.365,77147.0
2013-09-06,23.36,23.435,23.315,23.36,42473.0
2013-09-09,23.365,23.475,23.365,23.395,26315.0
2013-09-10,23.46,23.535,23.315,23.335,63468.0
2013-09-11,23.29,23.485,23.29,23.385,40257.0
2013-09-12,23.405,23.405,23.29,23.295,35267.0
2013-09-13,23.295,23.42,23.29,23.41,28665.0
2013-09-16,23.52,23.52,23.36,23.42,44128.0
2013-09-17,23.47,23.495,23.315,23.395,61788.0
2013-09-18,23.38,23.46,23.32,23.36,37333.0
2013-09-19,23.425,23.54,23.36,23.535,34755.0
2013-09-20,23.54,23.54,23.385,23.53,49724.0
2013-09-23,23.495,23.645,23.445,23.485,42164.0
2013-09-24,23.57,23.59,23.48,23.525,52663.0
2013-09-25,23.59,23.595,23.41,23.455,60886.0
2013-09-26,23.435,23.865,23.425,23.785,170258.0
2013-09-27,23.965,24.005,23.815,23.99,91118.0
2013-09-30,23.9,23.975,23.645,23.665,77440.0
2013-10-01,23.705,24.015,23.635,23.95,99744.0
2013-10-02,23.94,23.94,23.62,23.725,57134.0
2013-10-03,23.725,23.75,23.45,23.585,51454.0
2013-10-04,23.625,23.84,23.555,23.795,64344.0
2013-10-07,23.72,23.725,23.58,23.61,43111.0
2013-10-08,23.61,23.72,23.405,23.51,44548.0
2013-10-09,23.485,23.65,23.485,23.53,19420.0
2013-10-10,23.605,23.795,23.6,23.675,33925.0
2013-10-11,23.635,23.915,23.635,23.815,32583.0
2013-10-15,23.825,23.905,23.66,23.79,38466.0
2013-10-16,23.865,23.94,23.755,23.91,27880.0
2013-10-17,23.895,24.075,23.85,24.07,39798.0
2013-10-18,24.06,24.175,24.03,24.15,69487.0
2013-10-21,24.125,24.335,24.105,24.18,71570.0
2013-10-22,24.25,24.49,24.225,24.445,59941.0
2013-10-23,24.41,24.455,24.205,24.335,36616.0
2013-10-24,24.335,24.545,24.28,24.52,50360.0
2013-10-25,24.52,24.59,24.465,24.53,35476.0
2013-10-28,24.59,24.705,24.545,24.62,54272.0
2013-10-29,24.62,24.94,24.615,24.87,115235.0
2013-10-30,24.865,24.865,24.63,24.635,42209.0
2013-10-31,24.635,24.935,24.625,24.625,61527.0
2013-11-01,24.61,24.775,24.605,24.71,33127.0
2013-11-04,24.735,24.915,24.71,24.88,84151.0
2013-11-05,24.84,25.015,24.815,24.84,30532.0
2013-11-06,24.86,24.88,24.765,24.82,22156.0
2013-11-07,24.825,24.86,24.81,24.84,42284.0
2013-11-08,24.855,25.065,24.815,24.94,63785.0
2013-11-11,24.915,25.025,24.89,24.99,41810.0
2013-11-12,24.935,25.07,24.92,25.02,109357.0
2013-11-13,24.92,25.14,24.92,24.995,52280.0
2013-11-14,25.065,25.23,24.975,25.19,48437.0
2013-11-15,25.175,25.275,25.125,25.175,41574.0
2013-11-18,25.18,25.32,25.18,25.275,28201.0
2013-11-19,25.275,25.325,25.22,25.245,29467.0
2013-11-20,25.25,25.32,25.125,25.265,32602.0
2013-11-21,25.305,25.37,25.16,25.265,41576.0
2013-11-22,25.34,25.36,25.125,25.18,28971.0
2013-11-25,25.2,25.285,25.18,25.185,21503.0
2013-11-26,25.18,25.325,25.13,25.205,38240.0
2013-11-27,25.19,25.315,25.135,25.215,26088.0
2013-11-28,25.145,25.26,24.92,25.025,46146.0
2013-11-29,24.895,25.2,24.895,25.075,47617.0
2013-12-02,25.125,25.325,24.76,24.765,103199.0
2013-12-03,24.755,25.005,24.755,24.94,53917.0
2013-12-04,24.75,24.925,24.71,24.745,32973.0
2013-12-05,24.73,24.98,24.73,24.935,42956.0
2013-12-06,24.955,25.115,24.81,24.99,22189.0
2013-12-09,25.1,25.1,24.855,24.97,35870.0
2013-12-10,24.86,25.075,24.86,24.95,32872.0
2013-12-11,24.86,25.075,23.635,23.795,229322.0
2013-12-12,23.955,23.955,23.455,23.6,151959.0
2013-12-13,23.755,23.855,23.685,23.775,93971.0
2013-12-16,23.805,24.165,23.76,23.98,88532.0
2013-12-17,24.065,24.23,23.93,23.99,134413.0
2013-12-18,23.985,24.19,23.83,24.08,123091.0
2013-12-19,24.15,24.205,23.945,24.01,51454.0
2013-12-20,24.005,24.88,24.005,24.88,89445.0
2013-12-23,24.545,24.625,24.245,24.52,109306.0
2013-12-24,24.58,24.86,24.495,24.77,39476.0
2013-12-27,24.8,24.965,24.745,24.915,74320.0
2013-12-30,24.87,25.185,24.865,25.15,75541.0
2013-12-31,25.15,25.24,25.085,25.09,34806.0
2014-01-02,25.03,25.27,24.92,25.085,70186.0
2014-01-03,25.13,25.135,24.91,25.1,42815.0
2014-01-06,25.095,25.165,24.75,24.9,67965.0
2014-01-07,24.94,24.97,24.74,24.85,46779.0
2014-01-08,24.78,24.92,24.72,24.725,42666.0
2014-01-09,24.725,24.845,24.665,24.725,48207.0
2014-01-10,24.765,25.025,24.75,24.9,134748.0
2014-01-13,24.845,25.205,24.79,24.845,53038.0
2014-01-14,24.855,24.955,24.765,24.8,52894.0
2014-01-15,24.835,24.875,24.66,24.845,76241.0
2014-01-16,24.78,24.83,24.615,24.635,31247.0
2014-01-17,24.655,24.925,24.635,24.835,131533.0
2014-01-20,24.735,25.135,24.735,25.135,60813.0
2014-01-21,25.075,25.185,25.065,25.135,50251.0
2014-01-22,25.165,25.24,25.115,25.155,68190.0
2014-01-23,25.125,25.165,24.825,24.835,48052.0
2014-01-24,24.82,24.865,24.49,24.59,71663.0
2014-01-27,24.64,24.665,24.255,24.26,62850.0
2014-01-28,24.305,24.715,24.26,24.395,70904.0
2014-01-29,24.34,24.485,24.2,24.225,40209.0
2014-01-30,24.33,24.625,24.33,24.48,25329.0
2014-01-31,24.38,24.705,24.33,24.455,55974.0
2014-02-03,24.54,24.54,24.065,24.17,65243.0
2014-02-04,24.155,24.285,24.065,24.255,89679.0
2014-02-05,24.27,24.465,24.21,24.46,87490.0
2014-02-06,24.465,24.54,24.375,24.52,51142.0
2014-02-07,24.52,24.78,24.51,24.615,47479.0
2014-02-10,24.57,24.595,24.285,24.5,92550.0
2014-02-11,24.455,24.545,24.36,24.475,66104.0
2014-02-12,24.47,24.595,24.145,24.17,167525.0
2014-02-13,24.17,24.32,24.085,24.285,114381.0
2014-02-14,24.29,24.64,24.25,24.58,108112.0
2014-02-18,24.585,24.705,24.375,24.44,67677.0
2014-02-19,24.505,24.51,24.175,24.205,128970.0
2014-02-20,24.205,24.4,24.2,24.295,58205.0
2014-02-21,24.44,24.44,24.255,24.275,73474.0
2014-02-24,24.27,24.535,24.26,24.535,66087.0
2014-02-25,24.505,24.8,24.505,24.63,59242.0
2014-02-26,24.645,24.78,24.59,24.61,61601.0
2014-02-27,24.64,24.745,24.55,24.57,34529.0
2014-02-28,24.6,24.81,24.6,24.78,32423.0
2014-03-03,24.8,24.8,24.59,24.68,47157.0
2014-03-04,24.675,24.915,24.675,24.865,72484.0
2014-03-05,24.685,24.97,24.5,24.555,173329.0
2014-03-06,24.555,24.58,24.465,24.485,42197.0
2014-03-07,24.52,24.525,24.31,24.38,103346.0
2014-03-10,24.385,24.52,24.325,24.48,63447.0
2014-03-11,24.52,24.52,24.325,24.44,99145.0
2014-03-12,24.305,24.515,24.28,24.41,63694.0
2014-03-13,24.44,24.52,24.32,24.335,51746.0
2014-03-14,24.36,24.485,24.225,24.455,68896.0
2014-03-17,24.54,24.565,24.34,24.355,36180.0
2014-03-18,24.43,24.565,24.36,24.555,60472.0
2014-03-19,24.595,24.66,24.55,24.66,77354.0
2014-03-20,24.68,24.85,24.605,24.825,39084.0
2014-03-21,24.83,25.025,24.745,24.915,73334.0
2014-03-24,24.92,25.045,24.845,24.92,27186.0
2014-03-25,24.855,25.04,24.855,25.015,30926.0
2014-03-26,25.07,25.335,25.02,25.28,105254.0
2014-03-27,25.235,25.315,24.965,25.115,57497.0
2014-03-28,25.12,25.375,25.085,25.32,53608.0
2014-03-31,25.325,25.545,25.3,25.53,76625.0
2014-04-01,25.525,25.56,25.44,25.5,25270.0
2014-04-02,25.505,25.585,25.32,25.49,47782.0
2014-04-03,25.495,25.55,25.285,25.545,170459.0
2014-04-04,25.6,25.67,25.4,25.495,104629.0
2014-04-07,25.545,25.67,25.47,25.63,51545.0
2014-04-08,25.625,25.7,25.505,25.555,34422.0
2014-04-09,25.635,25.65,25.425,25.535,54385.0
2014-04-10,25.505,25.68,25.455,25.675,51408.0
2014-04-11,25.61,25.665,25.285,25.42,48066.0
2014-04-14,25.525,25.615,25.425,25.61,35092.0
2014-04-15,25.665,25.68,25.555,25.595,46946.0
2014-04-16,25.6,25.675,25.44,25.525,50300.0
2014-04-17,25.525,25.7,25.5,25.635,52987.0
2014-04-21,25.68,25.685,25.545,25.65,20783.0
2014-04-22,25.68,25.68,25.42,25.535,29394.0
2014-04-23,25.54,25.605,25.39,25.505,33902.0
2014-04-24,25.585,25.605,25.47,25.57,23203.0
2014-04-25,25.605,25.605,25.34,25.34,29415.0
2014-04-28,25.335,25.475,25.265,25.265,44641.0
2014-04-29,25.35,25.43,25.21,25.22,35772.0
2014-04-30,25.21,25.495,25.2,25.455,47516.0
2014-05-01,25.37,25.47,25.26,25.45,30452.0
2014-05-02,25.4,25.545,25.4,25.49,26628.0
2014-05-05,25.565,25.635,25.465,25.495,27398.0
2014-05-06,25.49,25.57,25.405,25.465,46238.0
2014-05-07,25.465,25.52,25.37,25.52,22597.0
2014-05-08,25.52,25.54,25.41,25.45,36306.0
2014-05-09,25.435,25.49,25.3,25.375,42700.0
2014-05-12,25.465,25.545,25.375,25.53,42536.0
2014-05-13,25.455,25.56,25.385,25.55,24891.0
2014-05-14,25.57,25.61,25.36,25.53,35594.0
2014-05-15,25.57,25.57,25.395,25.395,27823.0
2014-05-16,25.385,25.55,25.355,25.455,35595.0
2014-05-20,25.59,25.59,25.28,25.29,54454.0
2014-05-21,25.285,25.575,25.285,25.54,23633.0
2014-05-22,25.57,25.695,25.335,25.69,125526.0
2014-05-23,25.63,25.805,25.55,25.665,39649.0
2014-05-26,25.785,25.9,25.69,25.79,49716.0
2014-05-27,25.89,26.02,25.84,25.935,192316.0
2014-05-28,25.89,26.0,25.835,25.935,35632.0
2014-05-29,25.935,25.98,25.875,25.895,133162.0
2014-05-30,25.94,25.95,25.61,25.665,30302.0
2014-06-02,25.86,25.915,25.62,25.83,24967.0
2014-06-03,25.83,25.94,25.7,25.725,34820.0
2014-06-04,25.54,26.06,25.54,25.985,141747.0
2014-06-05,26.005,26.21,26.005,26.2,105225.0
2014-06-06,26.2,26.36,26.195,26.355,85329.0
2014-06-09,26.235,26.715,26.235,26.455,158868.0
2014-06-10,26.695,26.705,26.48,26.56,96881.0
2014-06-11,26.665,26.755,26.565,26.745,143190.0
2014-06-12,26.76,26.865,26.535,26.625,43134.0
2014-06-13,26.625,26.705,26.58,26.615,41885.0
2014-06-16,26.675,26.745,26.615,26.615,31236.0
2014-06-17,26.565,26.8,26.535,26.675,74690.0
2014-06-18,26.825,26.83,26.61,26.69,90977.0
2014-06-19,26.755,26.81,26.705,26.81,106744.0
2014-06-20,26.79,26.88,26.715,26.715,109801.0
2014-06-23,26.76,27.155,26.715,27.115,84788.0
2014-06-24,27.1,27.45,27.005,27.2,119861.0
2014-06-25,27.125,27.3,27.095,27.19,45650.0
2014-06-26,27.27,27.29,27.14,27.275,77970.0
2014-06-27,27.25,27.295,26.915,27.175,78699.0
2014-06-30,27.21,27.27,27.095,27.235,42724.0
2014-07-02,27.32,27.34,27.1,27.17,178630.0
2014-07-03,27.225,27.495,27.22,27.4,84783.0
2014-07-04,27.435,27.475,27.355,27.37,19438.0
2014-07-07,27.395,28.005,27.315,27.99,107526.0
2014-07-08,27.885,27.94,27.45,27.51,82046.0
2014-07-09,27.49,27.725,27.475,27.59,37927.0
2014-07-10,27.465,27.59,27.385,27.505,76723.0
2014-07-11,27.505,27.635,27.315,27.51,49313.0
2014-07-14,27.605,27.815,27.53,27.695,57629.0
2014-07-15,27.67,27.67,27.45,27.575,56492.0
2014-07-16,27.61,27.9,27.545,27.85,86161.0
2014-07-17,27.91,27.91,27.525,27.615,60750.0
2014-07-18,27.69,27.855,27.59,27.805,42631.0
2014-07-21,27.76,27.795,27.625,27.69,17714.0
2014-07-22,27.67,27.91,27.605,27.885,49534.0
2014-07-23,27.935,27.99,27.59,27.755,60262.0
2014-07-24,27.8,27.91,27.705,27.845,36586.0
2014-07-25,27.785,27.94,27.75,27.765,36372.0
2014-07-28,27.75,28.235,27.75,28.18,68291.0
2014-07-29,28.18,28.36,28.075,28.15,46562.0
2014-07-30,28.175,28.285,28.035,28.165,56449.0
2014-07-31,28.085,28.345,28.035,28.16,69519.0
2014-08-01,28.095,28.11,27.68,27.905,53278.0
2014-08-05,27.8,28.06,27.68,27.97,94114.0
2014-08-06,27.875,28.08,27.86,28.045,32521.0
2014-08-07,28.065,28.105,27.605,27.665,49818.0
2014-08-08,27.67,27.86,27.5,27.725,48887.0
2014-08-11,27.795,28.045,27.75,27.89,45677.0
2014-08-12,27.925,28.195,27.91,27.91,63831.0
2014-08-13,28.025,28.035,27.885,27.925,35838.0
2014-08-14,27.985,28.005,27.925,27.94,48301.0
2014-08-15,27.94,28.095,27.75,27.785,66213.0
2014-08-18,27.855,27.87,27.765,27.84,27318.0
2014-08-19,27.905,27.975,27.765,27.865,48363.0
2014-08-20,27.935,27.935,27.755,27.81,76382.0
2014-08-21,27.79,28.025,27.785,28.015,79430.0
2014-08-22,28.035,28.295,28.015,28.12,49948.0
2014-08-25,28.145,28.285,28.11,28.165,42987.0
2014-08-26,28.255,28.31,28.055,28.18,40109.0
2014-08-27,28.115,28.255,28.105,28.18,31916.0
2014-08-28,27.765,27.765,27.195,27.265,168652.0
2014-08-29,27.315,27.355,26.965,27.19,130349.0
2014-09-02,27.18,27.19,26.795,26.92,148883.0
2014-09-03,27.015,27.105,26.895,26.91,84647.0
2014-09-04,26.885,27.03,26.805,26.82,74164.0
2014-09-05,26.82,26.985,26.79,26.93,49360.0
2014-09-08,26.98,26.99,26.82,26.82,48151.0
2014-09-09,26.9,26.9,26.775,26.79,47248.0
2014-09-10,26.84,26.875,26.765,26.78,66602.0
2014-09-11,26.775,26.94,26.72,26.84,50361.0
2014-09-12,26.84,26.955,26.8,26.9,36759.0
2014-09-15,26.92,27.055,26.875,27.055,54829.0
2014-09-16,27.09,27.11,26.905,27.11,77516.0
2014-09-17,27.13,27.195,26.98,27.03,65090.0
2014-09-18,27.115,27.255,26.985,27.145,73583.0
2014-09-19,27.17,27.335,27.1,27.335,96171.0
2014-09-22,27.285,27.33,27.065,27.105,68409.0
2014-09-23,27.135,27.22,26.945,26.995,86915.0
2014-09-24,27.04,27.045,26.79,26.94,67513.0
2014-09-25,26.93,26.98,26.68,26.78,81262.0
2014-09-26,26.81,27.19,26.72,27.075,86473.0
2014-09-29,27.045,27.05,26.475,26.635,126557.0
2014-09-30,26.62,26.88,26.57,26.74,71882.0
2014-10-01,26.915,26.915,26.455,26.61,73002.0
2014-10-02,26.63,26.63,26.205,26.41,72476.0
2014-10-03,26.47,26.64,26.45,26.515,51680.0
2014-10-06,26.52,26.9,26.52,26.78,50811.0
2014-10-07,26.74,26.76,26.465,26.575,39888.0
2014-10-08,26.635,26.97,26.515,26.93,73646.0
2014-10-09,26.945,26.955,26.385,26.415,91710.0
2014-10-10,26.335,26.445,26.005,26.055,70070.0
2014-10-14,25.97,26.11,25.815,25.985,64860.0
2014-10-15,25.515,25.835,25.42,25.645,74763.0
2014-10-16,25.45,26.14,25.435,25.97,68438.0
2014-10-17,26.335,27.105,26.33,26.79,134962.0
2014-10-20,26.905,27.165,26.675,27.08,59440.0
2014-10-21,27.23,27.47,27.16,27.25,85210.0
2014-10-22,27.25,27.315,26.92,26.935,100537.0
2014-10-23,27.055,27.21,26.915,27.035,77361.0
2014-10-24,27.06,27.195,26.81,26.965,70753.0
2014-10-27,26.9,27.06,26.85,27.025,48218.0
2014-10-28,27.15,27.375,27.14,27.205,65263.0
2014-10-29,27.245,27.355,27.075,27.095,50797.0
2014-10-30,27.055,27.315,26.955,27.19,49675.0
2014-10-31,27.325,27.37,27.235,27.37,49964.0
2014-11-03,27.37,27.455,27.275,27.41,42849.0
2014-11-04,27.41,27.465,27.125,27.35,50867.0
2014-11-05,27.415,27.46,27.3,27.43,73059.0
2014-11-06,27.465,27.485,27.22,27.37,37970.0
2014-11-07,27.4,27.48,27.295,27.35,23889.0
2014-11-10,27.415,27.485,27.27,27.41,25213.0
2014-11-11,27.395,27.515,27.27,27.315,34778.0
2014-11-12,27.315,27.675,27.315,27.675,52583.0
2014-11-13,27.73,27.84,27.61,27.73,33298.0
2014-11-14,27.79,27.83,27.615,27.69,23491.0
2014-11-17,27.765,27.875,27.69,27.8,31931.0
2014-11-18,27.85,27.96,27.795,27.885,42009.0
2014-11-19,27.875,28.09,27.765,27.98,49930.0
2014-11-20,27.945,27.95,27.69,27.91,30924.0
2014-11-21,27.925,28.07,27.875,28.005,30418.0
2014-11-24,28.065,28.12,27.61,27.675,41812.0
2014-11-25,27.83,27.965,27.66,27.83,35175.0
2014-11-26,27.77,28.125,27.72,28.12,32509.0
2014-11-27,28.1,28.105,27.975,28.05,20983.0
2014-11-28,27.935,28.24,27.935,28.155,38311.0
2014-12-01,28.015,28.265,27.825,28.045,50652.0
2014-12-02,27.895,28.14,27.795,27.935,55916.0
2014-12-03,27.885,28.62,27.88,28.53,139062.0
2014-12-04,28.28,28.545,28.1,28.41,52723.0
2014-12-05,28.41,28.41,27.965,28.155,44329.0
2014-12-08,27.975,28.155,27.17,27.665,79156.0
2014-12-09,27.295,27.765,27.24,27.75,45472.0
2014-12-10,27.74,27.74,26.065,26.28,151989.0
2014-12-11,26.46,26.84,25.945,26.595,97544.0
2014-12-12,26.575,26.605,25.55,25.655,155872.0
2014-12-15,26.005,26.36,25.74,26.11,92927.0
2014-12-16,26.34,26.745,25.97,26.44,126975.0
2014-12-17,26.445,26.82,26.445,26.575,67857.0
2014-12-18,26.92,27.45,26.72,27.165,136421.0
2014-12-19,27.31,27.315,27.055,27.315,136366.0
2014-12-22,27.395,27.425,27.15,27.205,80504.0
2014-12-23,27.275,27.45,27.19,27.425,120694.0
2014-12-24,27.47,27.925,27.43,27.615,52789.0
2014-12-29,27.87,28.285,27.815,28.005,120535.0
2014-12-30,28.005,28.205,27.735,27.77,37099.0
2014-12-31,27.77,27.93,27.57,27.885,32440.0
2015-01-02,27.9,27.99,27.735,27.935,26134.0
2015-01-05,27.835,27.885,27.26,27.72,72285.0
2015-01-06,27.675,27.72,26.515,26.755,171362.0
2015-01-07,26.945,27.195,26.79,26.925,56293.0
2015-01-08,27.11,27.265,26.905,26.97,44754.0
2015-01-09,27.13,27.13,26.64,26.645,97136.0
2015-01-12,26.595,26.725,26.23,26.405,127565.0
2015-01-13,26.425,26.835,26.355,26.5,85584.0
2015-01-14,26.38,26.45,26.07,26.23,116348.0
2015-01-15,26.345,26.555,26.11,26.26,61787.0
2015-01-16,26.245,26.52,26.115,26.225,45815.0
2015-01-19,26.66,26.66,26.28,26.355,23922.0
2015-01-20,26.545,26.57,26.225,26.255,42509.0
2015-01-21,26.235,26.725,26.235,26.565,79090.0
2015-01-22,26.73,27.23,26.685,27.03,75986.0
2015-01-23,27.09,27.29,26.94,27.04,47267.0
2015-01-26,27.11,27.11,26.73,26.765,52291.0
2015-01-27,26.68,26.935,26.57,26.825,31302.0
2015-01-28,26.945,27.035,26.76,26.815,42825.0
2015-01-29,26.8,27.0,26.6,26.68,61619.0
2015-01-30,26.505,26.535,25.945,26.12,209590.0
2015-02-02,26.035,26.67,26.035,26.615,101870.0
2015-02-03,26.785,27.4,26.705,27.27,120880.0
2015-02-04,27.195,27.28,26.835,27.065,102415.0
2015-02-05,27.075,27.115,26.875,27.08,139567.0
2015-02-06,27.115,27.475,27.08,27.305,88442.0
2015-02-09,27.265,27.705,27.265,27.63,55889.0
2015-02-10,27.76,27.76,27.36,27.66,30203.0
2015-02-11,27.66,27.74,27.4,27.625,33724.0
2015-02-12,27.675,27.855,27.515,27.775,36966.0
2015-02-13,27.845,27.9,27.62,27.725,38901.0
2015-02-17,27.79,28.175,27.725,28.08,58881.0
2015-02-18,27.98,28.065,27.785,27.81,30218.0
2015-02-19,27.715,27.965,27.46,27.835,56412.0
2015-02-20,27.79,28.055,27.415,27.945,33437.0
2015-02-23,27.815,27.815,27.005,27.195,65108.0
2015-02-24,27.33,27.365,27.015,27.12,41474.0
2015-02-25,27.32,27.815,27.17,27.815,48504.0
2015-02-26,27.185,27.865,27.185,27.465,52945.0
2015-02-27,27.39,27.55,27.26,27.345,67137.0
2015-03-02,27.39,27.495,27.27,27.39,41737.0
2015-03-03,27.375,27.71,27.285,27.41,97356.0
2015-03-04,27.375,27.455,27.135,27.295,45023.0
2015-03-05,27.275,27.39,27.065,27.2,59405.0
2015-03-06,27.175,27.22,26.795,27.02,64921.0
2015-03-09,27.0,27.345,26.725,27.005,61114.0
2015-03-10,26.795,26.88,26.28,26.375,105327.0
2015-03-11,26.38,26.875,26.375,26.65,61720.0
2015-03-12,26.7,27.045,26.63,26.67,51771.0
2015-03-13,26.685,26.69,26.135,26.345,113582.0
2015-03-16,26.395,26.78,26.395,26.68,106010.0
2015-03-17,26.695,26.875,26.445,26.63,116719.0
2015-03-18,26.55,26.775,26.34,26.495,80059.0
2015-03-19,26.485,26.695,26.4,26.59,183090.0
2015-03-20,26.57,27.04,26.57,26.95,117723.0
2015-03-23,26.975,27.34,26.94,27.005,68177.0
2015-03-24,27.035,27.235,26.785,27.145,62506.0
2015-03-25,27.23,27.305,26.94,27.095,55301.0
2015-03-26,26.845,27.075,26.75,26.815,70000.0
2015-03-27,26.785,26.785,26.56,26.65,61856.0
2015-03-30,26.68,26.84,26.665,26.695,42813.0
2015-03-31,26.675,26.78,26.48,26.665,80951.0
2015-04-01,26.61,26.685,26.385,26.5,79968.0
2015-04-02,26.555,26.795,26.555,26.725,40650.0
2015-04-06,26.8,26.83,26.68,26.69,51183.0
2015-04-07,26.745,26.925,26.685,26.855,53825.0
2015-04-08,26.905,27.085,26.68,26.96,88636.0
2015-04-09,26.915,27.145,26.915,27.055,44776.0
2015-04-10,27.055,27.095,26.87,26.95,47638.0
2015-04-13,26.92,27.035,26.81,26.85,39982.0
2015-04-14,26.84,26.94,26.56,26.6,122645.0
2015-04-15,26.635,26.865,26.635,26.71,108050.0
2015-04-16,26.695,27.255,26.695,27.21,74568.0
2015-04-17,27.12,27.395,27.09,27.17,61719.0
2015-04-20,27.305,27.475,27.25,27.455,48155.0
2015-04-21,27.495,27.54,27.335,27.475,36480.0
2015-04-22,27.47,27.485,26.96,27.145,51374.0
2015-04-23,27.1,27.3,27.1,27.26,19848.0
2015-04-24,27.295,27.295,27.015,27.17,37541.0
2015-04-27,27.185,27.365,27.13,27.16,21247.0
2015-04-28,27.145,27.34,27.13,27.165,37942.0
2015-04-29,27.135,27.315,27.075,27.175,32622.0
2015-04-30,27.185,27.275,27.05,27.255,33380.0
2015-05-01,27.195,27.435,27.195,27.37,45406.0
2015-05-04,27.37,27.485,27.32,27.35,34023.0
2015-05-05,27.49,27.52,26.94,27.095,63253.0
2015-05-06,27.205,27.205,26.81,26.86,79029.0
2015-05-07,26.86,27.115,26.785,26.865,58100.0
2015-05-08,26.995,27.445,26.955,27.315,50105.0
2015-05-11,27.51,27.51,27.165,27.21,32884.0
2015-05-12,27.23,27.405,26.975,27.055,57089.0
2015-05-13,27.23,27.23,26.955,27.23,32358.0
2015-05-14,27.235,27.29,27.035,27.15,21834.0
2015-05-15,27.265,27.36,26.9,27.28,41437.0
2015-05-19,27.355,27.38,27.09,27.1,45660.0
2015-05-20,27.145,27.205,27.035,27.05,23205.0
2015-05-21,27.105,27.425,27.105,27.325,18933.0
2015-05-22,27.3,27.35,27.13,27.15,11161.0
2015-05-25,27.16,27.305,27.045,27.305,17793.0
2015-05-26,27.365,27.365,26.895,27.06,48802.0
2015-05-27,27.16,27.225,27.005,27.17,21412.0
2015-05-28,27.25,27.275,26.875,27.16,32106.0
2015-05-29,27.165,27.175,26.875,26.97,30529.0
2015-06-01,26.97,27.055,26.81,26.82,62119.0
2015-06-02,26.81,26.975,26.8,26.945,102663.0
2015-06-03,27.0,27.655,27.0,27.585,151271.0
2015-06-04,27.51,27.995,27.465,27.72,103847.0
2015-06-05,27.71,28.115,27.67,27.865,92795.0
2015-06-08,27.825,28.215,27.655,27.95,101296.0
2015-06-09,27.79,28.2,27.79,28.145,55895.0
2015-06-10,28.215,28.71,28.17,28.465,73118.0
2015-06-11,28.4,28.445,27.795,27.95,79741.0
2015-06-12,27.94,27.94,27.71,27.85,43738.0
2015-06-15,27.87,27.905,27.71,27.78,45891.0
2015-06-16,27.715,27.91,27.69,27.72,66514.0
2015-06-17,27.82,28.015,27.685,27.84,67059.0
2015-06-18,27.865,27.97,27.585,27.66,90980.0
2015-06-19,27.675,27.685,27.345,27.345,72980.0
2015-06-22,27.5,27.54,27.345,27.43,121932.0
2015-06-23,27.475,27.685,27.435,27.605,59324.0
2015-06-24,27.595,27.975,27.54,27.875,52423.0
2015-06-25,27.97,28.24,27.88,28.14,109090.0
2015-06-26,28.215,28.24,28.01,28.22,69997.0
2015-06-29,28.19,28.2,27.61,27.875,106255.0
2015-06-30,28.01,28.01,27.42,27.475,60873.0
2015-07-02,27.58,27.59,27.29,27.515,50611.0
2015-07-03,27.525,27.675,27.3,27.615,19020.0
2015-07-06,27.41,27.945,27.315,27.815,130103.0
2015-07-07,27.815,28.255,27.485,27.67,89083.0
2015-07-08,27.655,27.77,27.475,27.68,80523.0
2015-07-09,27.84,27.915,27.165,27.305,69106.0
2015-07-10,27.46,27.62,27.445,27.535,44148.0
2015-07-13,27.65,27.77,27.165,27.19,60378.0
2015-07-14,27.225,27.345,27.145,27.275,32588.0
2015-07-15,27.295,27.615,27.125,27.19,38804.0
2015-07-16,27.295,27.53,27.21,27.245,49486.0
2015-07-17,27.275,27.285,26.935,26.99,97309.0
2015-07-20,27.0,27.055,26.685,26.84,77207.0
2015-07-21,26.79,27.265,26.79,27.245,36830.0
2015-07-22,27.15,27.51,27.085,27.395,55639.0
2015-07-23,27.365,27.495,27.045,27.185,41350.0
2015-07-24,27.185,27.23,26.775,26.89,56705.0
2015-07-27,26.78,27.06,26.32,26.375,66429.0
2015-07-28,26.44,27.23,26.43,27.045,101093.0
2015-07-29,27.125,28.26,27.01,28.225,139365.0
2015-07-30,28.225,28.225,27.97,28.095,54487.0
2015-07-31,28.18,28.305,28.02,28.24,69956.0
2015-08-04,28.155,28.395,27.9,27.97,89795.0
2015-08-05,27.96,28.275,27.94,28.09,67336.0
2015-08-06,28.17,28.34,27.865,28.025,45072.0
2015-08-07,27.975,27.975,27.68,27.9,36053.0
2015-08-10,27.97,28.275,27.71,27.955,194303.0
2015-08-11,27.82,27.89,27.465,27.74,96357.0
2015-08-12,27.605,27.87,27.3,27.595,48652.0
2015-08-13,27.58,27.585,27.225,27.245,29076.0
2015-08-14,27.23,27.525,27.23,27.465,50966.0
2015-08-17,27.285,27.29,27.075,27.155,40272.0
2015-08-18,27.1,27.215,27.045,27.165,33049.0
2015-08-19,27.11,27.195,26.865,26.95,47089.0
2015-08-20,27.055,27.17,26.76,26.775,53491.0
2015-08-21,26.775,26.92,26.285,26.3,96169.0
2015-08-24,25.0,26.575,25.0,25.935,121003.0
2015-08-25,26.44,27.085,26.385,26.685,109443.0
2015-08-26,27.075,27.075,26.225,26.7,100345.0
2015-08-27,26.99,27.55,26.975,27.315,119658.0
2015-08-28,27.225,27.585,27.11,27.535,50260.0
2015-08-31,27.61,27.73,27.37,27.635,64009.0
2015-09-01,27.37,27.855,27.17,27.555,193751.0
2015-09-02,27.85,27.85,27.135,27.235,97504.0
2015-09-03,27.325,27.49,27.015,27.39,105312.0
2015-09-04,27.23,27.405,27.15,27.305,53336.0
2015-09-08,27.415,27.77,27.38,27.67,64840.0
2015-09-09,27.655,28.155,27.63,27.825,161350.0
2015-09-10,27.735,27.935,27.505,27.825,78262.0
2015-09-11,27.72,27.96,27.565,27.635,60309.0
2015-09-14,27.605,27.71,27.355,27.695,20082.0
2015-09-15,27.69,28.025,27.535,27.955,43697.0
2015-09-16,28.015,28.47,27.915,28.39,89227.0
2015-09-17,28.43,28.51,28.065,28.35,73774.0
2015-09-18,28.15,28.19,27.815,27.825,51323.0
2015-09-21,28.36,28.575,27.83,28.575,95030.0
2015-09-22,28.38,28.5,28.12,28.355,64560.0
2015-09-23,28.395,28.395,27.92,28.15,34730.0
2015-09-24,28.13,28.135,27.67,28.065,40519.0
2015-09-25,28.145,28.495,28.135,28.405,58405.0
2015-09-28,28.315,28.51,27.815,27.89,99671.0
2015-09-29,27.94,28.865,27.94,28.845,220030.0
2015-09-30,28.86,29.185,28.715,29.06,158853.0
2015-10-01,29.05,29.12,28.715,28.925,79307.0
2015-10-02,28.645,28.645,28.025,28.43,91074.0
2015-10-05,28.455,29.145,28.455,29.05,122530.0
2015-10-06,29.05,29.43,28.955,29.4,112818.0
2015-10-07,29.44,29.79,29.285,29.59,94711.0
2015-10-08,29.475,29.795,29.46,29.665,69743.0
2015-10-09,29.66,29.76,29.535,29.61,52909.0
2015-10-13,29.635,29.65,29.175,29.345,79411.0
2015-10-14,29.335,29.445,28.935,28.97,73267.0
2015-10-15,29.05,29.43,29.05,29.22,90492.0
2015-10-16,29.175,29.33,29.06,29.075,47197.0
2015-10-19,29.095,29.39,28.97,29.195,41493.0
2015-10-20,29.185,29.99,29.18,29.845,103312.0
2015-10-21,29.85,30.205,29.475,29.605,116541.0
2015-10-22,29.7,30.21,29.635,30.135,88302.0
2015-10-23,30.195,30.455,30.1,30.3,86102.0
2015-10-26,30.325,30.455,29.965,30.13,73290.0
2015-10-27,30.07,30.305,29.58,29.745,77262.0
2015-10-28,29.87,30.315,29.855,30.315,94697.0
2015-10-29,30.22,30.66,30.14,30.555,62530.0
2015-10-30,30.555,30.75,30.47,30.585,102607.0
2015-11-02,30.54,30.58,30.025,30.175,58585.0
2015-11-03,30.15,30.445,30.025,30.23,72413.0
2015-11-04,30.18,31.275,30.17,31.21,210558.0
2015-11-05,31.21,31.37,31.04,31.155,69862.0
2015-11-06,31.15,31.3,31.035,31.21,61415.0
2015-11-09,31.18,31.18,30.81,31.125,63406.0
2015-11-10,31.12,31.22,30.63,31.085,37324.0
2015-11-11,31.11,31.195,30.97,31.09,27860.0
2015-11-12,31.065,31.22,30.68,30.82,53630.0
2015-11-13,30.735,30.89,30.45,30.51,53215.0
2015-11-16,30.53,31.035,30.37,30.89,32133.0
2015-11-17,30.96,31.29,30.745,31.18,99859.0
2015-11-18,31.18,31.18,30.84,30.89,24828.0
2015-11-19,30.96,31.14,30.695,30.715,62895.0
2015-11-20,30.96,31.38,30.865,31.32,65439.0
2015-11-23,31.31,31.47,31.185,31.365,50686.0
2015-11-24,31.255,31.475,31.16,31.38,99402.0
2015-11-25,31.33,31.51,31.235,31.255,57637.0
2015-11-26,31.175,31.295,30.955,31.235,30352.0
2015-11-27,31.19,31.235,30.805,31.195,53317.0
2015-11-30,31.235,31.535,31.155,31.35,118037.0
2015-12-01,31.41,32.11,31.33,32.055,106447.0
2015-12-02,32.08,32.23,31.555,31.61,48008.0
2015-12-03,31.75,31.77,31.405,31.665,50131.0
2015-12-04,31.61,32.09,31.595,31.88,78315.0
2015-12-07,31.785,31.865,31.025,31.285,93538.0
2015-12-08,31.04,31.175,30.53,31.115,72536.0
2015-12-09,30.025,30.14,29.735,29.985,593653.0
2015-12-10,29.945,29.945,29.38,29.65,248094.0
2015-12-11,29.495,29.53,29.06,29.225,137508.0
2015-12-14,29.225,29.425,28.88,29.03,127384.0
2015-12-15,29.17,29.44,29.05,29.27,128327.0
2015-12-16,29.26,29.335,29.01,29.275,232701.0
2015-12-17,29.235,29.425,29.0,29.16,180311.0
2015-12-18,29.045,29.12,28.205,28.31,373903.0
2015-12-21,28.44,28.58,28.175,28.265,125465.0
2015-12-22,28.34,28.565,28.06,28.505,126724.0
2015-12-23,28.62,28.655,28.465,28.535,75241.0
2015-12-24,28.565,28.64,28.5,28.55,56137.0
2015-12-29,28.675,28.805,28.485,28.725,138064.0
2015-12-30,28.69,28.765,28.45,28.65,60028.0
2015-12-31,28.545,28.7,28.11,28.215,75929.0
2016-01-04,27.86,27.97,27.58,27.935,103734.0
2016-01-05,27.915,28.215,27.58,27.92,110040.0
2016-01-06,27.75,27.92,27.405,27.445,147062.0
2016-01-07,27.195,27.24,26.475,26.55,214999.0
2016-01-08,26.715,26.855,26.46,26.5,166394.0
2016-01-11,26.535,26.655,25.8,26.115,203195.0
2016-01-12,26.17,26.495,25.38,25.45,232993.0
2016-01-13,25.54,25.96,25.505,25.635,264760.0
2016-01-14,25.705,25.74,25.13,25.435,202702.0
2016-01-15,25.11,25.295,24.885,25.235,172400.0
2016-01-18,25.25,25.365,24.955,25.09,98074.0
2016-01-19,25.22,25.765,25.22,25.475,191598.0
2016-01-20,25.16,25.415,24.78,25.155,221662.0
2016-01-21,25.185,25.65,25.145,25.525,161054.0
2016-01-22,25.88,26.285,25.735,26.155,177760.0
2016-01-25,26.165,26.405,25.75,25.85,166916.0
2016-01-26,25.98,26.4,25.875,26.12,146139.0
2016-01-27,26.325,27.375,26.325,27.225,280654.0
2016-01-28,27.465,27.725,27.095,27.635,235461.0
2016-01-29,27.785,27.985,27.565,27.865,112427.0
2016-02-01,27.72,27.86,27.51,27.76,99493.0
2016-02-02,27.625,27.75,27.36,27.59,135411.0
2016-02-03,27.785,28.035,27.455,27.93,86283.0
2016-02-04,27.96,28.39,27.68,28.16,87900.0
2016-02-05,28.11,28.305,28.045,28.3,88223.0
2016-02-08,27.83,28.13,27.34,27.85,169355.0
2016-02-09,27.615,27.75,27.105,27.245,87499.0
2016-02-10,27.305,27.585,26.57,26.6,123010.0
2016-02-11,26.3,26.475,25.92,25.935,141569.0
2016-02-12,26.13,26.79,26.065,26.725,133041.0
2016-02-16,27.12,27.605,27.02,27.535,147503.0
2016-02-17,27.66,27.97,27.585,27.92,63607.0
2016-02-18,27.89,28.04,27.61,27.835,85519.0
2016-02-19,27.695,27.835,27.365,27.74,55791.0
2016-02-22,27.83,28.275,27.725,27.795,72354.0
2016-02-23,27.81,27.985,27.42,27.57,83468.0
2016-02-24,27.405,27.505,26.91,27.3,101471.0
2016-02-25,27.28,27.535,26.435,26.65,101585.0
2016-02-26,26.81,26.93,26.43,26.535,100337.0
2016-02-29,26.605,26.865,26.515,26.67,81849.0
2016-03-01,26.845,27.28,26.72,26.99,79953.0
2016-03-02,26.99,27.205,26.915,27.065,107505.0
2016-03-03,27.085,27.33,26.96,27.13,128466.0
2016-03-04,27.195,27.27,26.98,27.135,132907.0
2016-03-07,27.1,27.57,27.045,27.44,111222.0
2016-03-08,27.395,27.975,27.37,27.705,107233.0
2016-03-09,27.88,27.895,27.605,27.765,108853.0
2016-03-10,27.885,27.955,27.29,27.48,132220.0
2016-03-11,27.655,27.92,27.475,27.9,65724.0
2016-03-14,27.935,28.025,27.765,27.915,81680.0
2016-03-15,27.865,27.97,27.625,27.915,121642.0
2016-03-16,27.935,28.13,27.795,27.93,121695.0
2016-03-17,27.92,28.2,27.855,28.04,97853.0
2016-03-18,28.135,28.345,27.565,27.925,205352.0
2016-03-21,27.955,28.105,27.655,28.055,55457.0
2016-03-22,28.005,28.14,27.825,28.02,55313.0
2016-03-23,27.94,28.07,27.895,27.985,49118.0
2016-03-24,27.895,28.13,27.515,27.645,85861.0
2016-03-28,27.745,27.955,27.635,27.925,54179.0
2016-03-29,27.915,28.095,27.805,28.085,81053.0
2016-03-30,28.155,28.28,27.93,28.14,83238.0
2016-03-31,28.06,28.19,28.01,28.15,91284.0
2016-04-01,28.095,28.17,27.795,28.12,92452.0
2016-04-04,28.17,28.17,27.795,27.85,58663.0
2016-04-05,27.795,27.8,27.48,27.55,59302.0
2016-04-06,27.59,27.705,27.36,27.605,56974.0
2016-04-07,27.525,27.61,27.215,27.285,90990.0
2016-04-08,27.535,27.9,27.355,27.685,53689.0
2016-04-11,27.685,27.995,27.56,27.84,60950.0
2016-04-12,27.865,28.17,27.86,28.1,37876.0
2016-04-13,28.2,28.265,27.94,28.2,90781.0
2016-04-14,28.155,28.295,28.12,28.195,68931.0
2016-04-15,28.2,28.295,28.04,28.205,59503.0
2016-04-18,28.125,28.53,27.96,28.41,87375.0
2016-04-19,28.525,28.885,28.295,28.88,93886.0
2016-04-20,28.91,30.115,28.885,29.995,192118.0
2016-04-21,29.98,29.98,29.755,29.935,104532.0
2016-04-22,29.98,30.245,29.96,30.015,83600.0
2016-04-25,29.88,30.005,29.58,29.62,76562.0
2016-04-26,29.71,30.05,29.625,29.715,48657.0
2016-04-27,29.77,29.97,29.725,29.79,59472.0
2016-04-28,29.76,29.91,29.575,29.61,53246.0
2016-04-29,29.61,29.79,29.365,29.435,64043.0
2016-05-02,29.455,29.535,29.31,29.36,51420.0
2016-05-03,29.21,29.295,28.83,29.245,52057.0
2016-05-04,29.235,29.385,28.79,29.01,53772.0
2016-05-05,29.1,29.21,28.565,28.995,70296.0
2016-05-06,28.87,29.2,28.725,29.16,61533.0
2016-05-09,29.105,29.27,28.8,28.87,38046.0
2016-05-10,28.9,29.17,28.71,29.095,76211.0
2016-05-11,29.005,29.36,29.0,29.095,86192.0
2016-05-12,29.2,29.31,28.9,29.21,36690.0
2016-05-13,29.23,29.235,28.855,28.975,47848.0
2016-05-16,28.995,29.265,28.935,29.21,42645.0
2016-05-17,29.175,29.27,28.845,28.98,58941.0
2016-05-18,28.975,29.355,28.945,29.29,97574.0
2016-05-19,29.195,29.305,28.915,29.195,68308.0
2016-05-20,29.23,29.775,29.075,29.295,92692.0
2016-05-24,29.305,29.68,29.165,29.625,90916.0
2016-05-25,29.73,30.015,29.595,29.92,78030.0
2016-05-26,29.92,30.01,29.68,29.86,73128.0
2016-05-27,29.86,29.97,29.825,29.92,24906.0
2016-05-30,29.995,30.195,29.95,30.05,23945.0
2016-05-31,30.07,30.095,29.715,29.87,27446.0
2016-06-01,30.115,30.7,30.03,30.685,122526.0
2016-06-02,30.585,31.26,30.45,31.185,171418.0
2016-06-03,31.13,31.13,30.75,31.07,85786.0
2016-06-06,31.165,31.205,30.84,31.075,70881.0
2016-06-07,31.105,31.24,31.04,31.155,99132.0
2016-06-08,31.135,31.225,31.035,31.105,69729.0
2016-06-09,30.985,31.105,30.78,31.01,50961.0
2016-06-10,30.805,31.02,30.485,30.645,70882.0
2016-06-13,30.475,30.615,30.195,30.295,69063.0
2016-06-14,30.195,30.305,29.89,30.04,66948.0
2016-06-15,30.04,30.225,29.955,30.01,71218.0
2016-06-16,29.875,30.18,29.785,29.85,74324.0
2016-06-17,29.855,30.225,29.82,29.82,78165.0
2016-06-20,30.065,30.52,29.945,30.31,126689.0
2016-06-21,30.365,30.515,30.205,30.245,86579.0
2016-06-22,30.29,30.59,30.205,30.27,41915.0
2016-06-23,30.505,30.515,30.245,30.395,50856.0
2016-06-24,29.58,30.29,29.58,29.645,75263.0
2016-06-27,29.565,29.565,28.865,28.97,156105.0
2016-06-28,29.3,29.53,29.235,29.49,101704.0
2016-06-29,29.715,29.715,29.54,29.655,75016.0
2016-06-30,28.94,29.015,28.53,28.875,600830.0
2016-07-04,28.89,29.085,28.88,29.005,132566.0
2016-07-05,28.985,29.005,28.795,28.905,159777.0
2016-07-06,28.83,28.915,28.7,28.765,90167.0
2016-07-07,28.825,28.91,28.675,28.79,69691.0
2016-07-08,28.895,29.085,28.755,28.86,130021.0
2016-07-11,28.985,29.1,28.985,29.06,63547.0
2016-07-12,29.13,29.305,29.045,29.125,109123.0
2016-07-13,29.125,29.215,29.0,29.06,82445.0
2016-07-14,29.16,29.21,29.055,29.09,88352.0
2016-07-15,29.15,29.165,29.075,29.12,61466.0
2016-07-18,29.12,29.215,29.015,29.1,79041.0
2016-07-19,29.09,29.19,29.06,29.115,113819.0
2016-07-20,29.095,29.15,28.95,29.13,538248.0
2016-07-21,29.13,29.235,29.055,29.175,434544.0
2016-07-22,29.18,29.51,29.115,29.305,273284.0
2016-07-25,29.31,29.39,29.105,29.21,80516.0
2016-07-26,29.27,29.275,29.005,29.01,113611.0
2016-07-27,29.105,29.235,29.035,29.115,68076.0
2016-07-28,29.155,29.245,28.885,29.045,68678.0
2016-07-29,29.03,29.155,28.96,28.975,48142.0
2016-08-02,29.025,29.085,28.615,28.74,154224.0
2016-08-03,28.695,29.0,28.695,28.82,54858.0
2016-08-04,28.86,28.86,28.63,28.74,93821.0
2016-08-05,28.77,28.985,28.77,28.925,38567.0
2016-08-08,28.97,29.5,28.955,29.41,149727.0
2016-08-09,29.41,29.515,29.185,29.22,100867.0
2016-08-10,29.3,29.51,29.235,29.29,94094.0
2016-08-11,29.33,29.33,29.1,29.155,103772.0
2016-08-12,29.035,29.12,28.695,28.81,221670.0
2016-08-15,28.82,29.01,28.81,28.975,38012.0
2016-08-16,28.97,29.275,28.885,29.165,119073.0
2016-08-17,29.105,29.175,28.97,29.1,75489.0
2016-08-18,29.04,29.13,28.81,28.91,61825.0
2016-08-19,28.795,28.865,28.58,28.83,167418.0
2016-08-22,28.73,28.91,28.665,28.885,36516.0
2016-08-23,28.975,29.09,28.85,28.89,56504.0
2016-08-24,28.845,29.16,28.83,29.045,98869.0
2016-08-25,29.03,29.195,29.015,29.185,98176.0
2016-08-26,29.19,29.45,29.185,29.41,95422.0
2016-08-29,29.44,29.5,29.335,29.42,72716.0
2016-08-30,29.37,29.68,29.36,29.63,125871.0
2016-08-31,29.27,29.685,29.27,29.425,170861.0
2016-09-01,29.47,29.6,29.16,29.58,108308.0
2016-09-02,29.63,29.705,29.55,29.635,364963.0
2016-09-06,29.6,29.765,29.53,29.67,76865.0
2016-09-07,29.71,29.71,29.48,29.57,50104.0
2016-09-08,29.59,29.6,29.39,29.49,69219.0
2016-09-09,29.455,29.48,29.19,29.305,79544.0
2016-09-12,29.19,29.26,28.985,29.09,83601.0
2016-09-13,29.03,29.06,28.835,28.895,80202.0
2016-09-14,28.925,28.995,28.765,28.885,100224.0
2016-09-15,28.885,29.155,28.845,29.01,71878.0
2016-09-16,28.92,29.065,28.795,28.795,63946.0
2016-09-19,28.965,29.145,28.83,28.955,76148.0
2016-09-20,29.04,29.115,28.905,28.905,80776.0
2016-09-21,29.0,29.285,28.97,29.135,86597.0
2016-09-22,29.155,29.31,29.09,29.165,88829.0
2016-09-23,29.25,29.25,29.045,29.135,74759.0
2016-09-26,29.04,29.18,28.91,29.09,106915.0
2016-09-27,29.135,29.405,29.09,29.38,294692.0
2016-09-28,29.38,29.89,29.375,29.89,296767.0
2016-09-29,29.995,30.11,29.66,29.82,147797.0
2016-09-30,29.775,29.91,29.59,29.695,101269.0
2016-10-03,29.795,29.945,29.31,29.485,114819.0
2016-10-04,29.635,30.31,29.545,30.01,281965.0
2016-10-05,30.065,30.4,30.02,30.06,221943.0
2016-10-06,30.05,30.21,29.83,29.885,120191.0
2016-10-07,29.905,29.965,29.39,29.57,145278.0
2016-10-11,29.61,29.675,29.4,29.49,78654.0
2016-10-12,29.49,29.595,29.39,29.515,56861.0
2016-10-13,29.465,29.635,29.32,29.54,68056.0
2016-10-14,29.605,29.72,29.48,29.505,61984.0
2016-10-17,29.52,29.54,29.39,29.425,55063.0
2016-10-18,29.59,29.595,29.41,29.535,65387.0
2016-10-19,29.595,29.595,29.43,29.475,43437.0
2016-10-20,29.49,29.765,29.49,29.655,47062.0
2016-10-21,29.635,30.14,29.535,29.89,101180.0
2016-10-24,29.99,30.05,29.805,29.88,38437.0
2016-10-25,29.925,29.98,29.82,29.95,67663.0
2016-10-26,29.865,30.21,29.86,30.04,148030.0
2016-10-27,30.125,30.205,29.91,30.095,75902.0
2016-10-28,30.095,30.165,30.04,30.135,75848.0
2016-10-31,30.17,30.32,30.03,30.03,106454.0
2016-11-01,30.055,30.39,30.01,30.38,253966.0
2016-11-02,30.325,30.345,30.02,30.065,77033.0
2016-11-03,30.05,30.21,29.995,30.11,75869.0
2016-11-04,30.05,30.065,29.715,29.86,82347.0
2016-11-07,29.94,30.21,29.925,30.115,114080.0
2016-11-08,30.115,30.255,29.895,30.145,45263.0
2016-11-09,29.74,30.375,29.74,30.275,116747.0
2016-11-10,30.395,30.84,30.345,30.775,149171.0
2016-11-11,30.635,30.78,30.49,30.64,41823.0
2016-11-14,30.755,30.965,30.705,30.92,109154.0
2016-11-15,30.895,30.975,30.735,30.92,149692.0
2016-11-16,30.885,30.89,30.65,30.725,51816.0
2016-11-17,30.81,31.035,30.605,31.01,72108.0
2016-11-18,31.05,31.365,31.02,31.29,61928.0
2016-11-21,31.435,31.86,31.35,31.755,146433.0
2016-11-22,31.855,32.205,31.81,32.125,128432.0
2016-11-23,32.125,32.44,32.025,32.415,131946.0
2016-11-24,32.33,32.54,32.26,32.415,28428.0
2016-11-25,32.43,32.55,32.35,32.38,41973.0
2016-11-28,32.32,32.405,31.97,32.04,56259.0
2016-11-29,32.04,32.35,31.9,32.35,54544.0
2016-11-30,32.385,32.495,32.26,32.32,66128.0
2016-12-01,32.435,32.89,32.32,32.77,131295.0
2016-12-02,32.72,32.9,32.595,32.77,84080.0
2016-12-05,32.89,32.985,32.7,32.86,81535.0
2016-12-06,32.595,33.46,32.41,33.355,172436.0
2016-12-07,33.34,33.61,33.315,33.55,182059.0
2016-12-08,33.615,34.38,33.56,34.26,147800.0
2016-12-09,34.32,34.6,34.255,34.53,97584.0
2016-12-12,34.585,34.745,34.375,34.715,202343.0
2016-12-13,34.715,34.985,34.555,34.79,201160.0
2016-12-14,34.715,35.03,34.61,34.895,141602.0
2016-12-15,34.78,35.21,34.78,34.97,143587.0
2016-12-16,35.085,35.45,34.9,35.265,248395.0
2016-12-19,35.265,35.35,34.955,35.175,99122.0
2016-12-20,35.145,35.465,34.935,35.29,145053.0
2016-12-21,35.23,35.465,35.215,35.35,158958.0
2016-12-22,35.27,35.615,35.245,35.575,81684.0
2016-12-23,35.535,35.715,35.475,35.65,61982.0
2016-12-28,35.535,35.875,35.53,35.635,90158.0
2016-12-29,35.63,35.725,34.71,35.47,84268.0
2016-12-30,35.505,35.505,35.305,35.34,41110.0
2017-01-03,35.5,36.02,35.455,35.695,103294.0
2017-01-04,35.645,36.045,35.445,35.935,105460.0
2017-01-05,35.995,36.23,35.84,35.99,61605.0
2017-01-06,35.965,36.02,35.78,35.93,43384.0
2017-01-09,35.81,36.085,35.645,35.905,57325.0
2017-01-10,35.875,35.91,35.69,35.755,59309.0
2017-01-11,35.71,36.275,35.675,36.165,87794.0
2017-01-12,36.07,36.275,35.65,35.91,114210.0
2017-01-13,35.86,36.12,35.63,35.795,83202.0
2017-01-16,35.78,35.81,35.495,35.69,48636.0
2017-01-17,35.665,35.91,35.575,35.86,89661.0
2017-01-18,35.825,35.875,35.47,35.69,92815.0
2017-01-19,35.63,35.915,35.58,35.745,51491.0
2017-01-20,35.81,35.965,35.35,35.465,100452.0
2017-01-23,35.33,35.56,35.275,35.41,116985.0
2017-01-24,35.48,36.515,35.295,36.475,213880.0
2017-01-25,36.53,36.975,36.345,36.705,138975.0
2017-01-26,36.805,37.01,36.71,36.765,70871.0
2017-01-27,36.775,36.95,36.49,36.595,54710.0
2017-01-30,36.595,36.645,36.07,36.205,71101.0
2017-01-31,36.11,36.19,35.745,36.03,100866.0
2017-02-01,36.235,36.285,35.77,35.97,77042.0
2017-02-02,35.895,36.135,35.84,36.02,65845.0
2017-02-03,36.18,36.365,35.81,36.055,71349.0
2017-02-06,35.945,36.135,35.835,35.94,64255.0
2017-02-07,35.94,36.16,35.85,36.12,75995.0
2017-02-08,36.005,36.19,35.84,36.105,42418.0
2017-02-09,36.055,36.705,36.045,36.52,52900.0
2017-02-10,36.625,36.925,36.495,36.79,41429.0
2017-02-13,36.79,37.375,36.79,37.095,92297.0
2017-02-14,37.145,37.465,37.08,37.385,50224.0
2017-02-15,37.52,37.75,37.355,37.43,77974.0
2017-02-16,37.515,37.695,37.42,37.61,60641.0
2017-02-17,37.56,37.69,37.41,37.41,81477.0
2017-02-21,37.13,37.13,36.12,36.835,283490.0
2017-02-22,36.705,37.225,36.575,37.085,81805.0
2017-02-23,36.995,37.255,36.945,36.975,66596.0
2017-02-24,36.92,36.98,36.27,36.57,68798.0
2017-02-27,36.495,36.62,35.85,36.33,101748.0
2017-02-28,36.375,36.375,34.285,35.14,206027.0
2017-03-01,35.365,36.105,35.365,35.915,114531.0
2017-03-02,36.05,36.54,35.85,36.46,112156.0
2017-03-03,36.395,36.62,36.19,36.25,53921.0
2017-03-06,36.24,36.71,36.015,36.535,98846.0
2017-03-07,36.53,36.875,36.38,36.535,82817.0
2017-03-08,36.565,36.72,35.93,36.15,113948.0
2017-03-09,36.135,36.315,35.935,36.13,48876.0
2017-03-10,36.185,36.38,35.985,36.205,70108.0
2017-03-13,36.1,36.405,36.1,36.27,63006.0
2017-03-14,35.995,36.235,35.875,36.085,68177.0
2017-03-15,36.085,36.25,35.825,35.905,77619.0
2017-03-16,35.965,36.42,35.865,36.34,89040.0
2017-03-17,36.42,36.425,35.95,35.97,62046.0
2017-03-20,36.0,36.21,35.825,35.91,82638.0
2017-03-21,35.84,36.175,35.045,35.32,114622.0
2017-03-22,35.22,35.225,34.685,35.09,61743.0
2017-03-23,35.075,35.74,34.895,35.535,51788.0
2017-03-24,35.5,36.24,35.495,35.71,68297.0
2017-03-27,35.535,35.97,35.32,35.875,65477.0
2017-03-28,35.875,36.22,35.875,36.125,65421.0
2017-03-29,36.22,36.455,36.09,36.19,109820.0
2017-03-30,36.23,36.36,36.05,36.135,87981.0
2017-03-31,36.135,36.36,36.02,36.23,61399.0
2017-04-03,36.42,36.49,35.64,36.025,85181.0
2017-04-04,36.025,36.49,35.995,36.44,157973.0
2017-04-05,36.5,36.65,36.155,36.23,87048.0
2017-04-06,36.19,36.57,36.185,36.32,89484.0
2017-04-07,36.28,36.425,36.195,36.29,37148.0
2017-04-10,36.335,36.465,36.185,36.32,38788.0
2017-04-11,36.32,36.47,35.95,36.08,46255.0
2017-04-12,36.1,36.11,35.63,35.795,88905.0
2017-04-13,35.815,35.815,35.175,35.255,72460.0
2017-04-17,35.4,36.185,35.325,36.085,84965.0
2017-04-18,35.995,36.47,35.98,36.39,80159.0
2017-04-19,36.495,36.735,36.365,36.41,79725.0
2017-04-20,36.535,36.83,36.495,36.81,53791.0
2017-04-21,36.805,36.835,36.23,36.49,96840.0
2017-04-24,36.705,37.305,36.625,36.685,144582.0
2017-04-25,36.84,37.29,36.775,37.235,119108.0
2017-04-26,37.13,37.415,35.845,35.915,227571.0
2017-04-27,35.725,35.905,34.41,34.6,335971.0
2017-04-28,34.76,35.045,34.435,34.54,166111.0
2017-05-01,34.62,35.2,34.52,34.615,108256.0
2017-05-02,34.62,34.805,34.325,34.33,174509.0
2017-05-03,34.33,34.465,33.95,34.115,137121.0
2017-05-04,34.16,34.185,33.505,33.61,177681.0
2017-05-05,33.54,33.95,33.54,33.835,138887.0
2017-05-08,33.89,34.055,33.71,34.025,55815.0
2017-05-09,33.975,34.05,33.58,33.605,99307.0
2017-05-10,33.645,33.775,33.43,33.705,124064.0
2017-05-11,33.65,33.685,33.295,33.41,94392.0
2017-05-12,33.415,33.53,32.955,33.135,125970.0
2017-05-15,33.205,33.49,33.14,33.395,64620.0
2017-05-16,33.56,33.78,33.34,33.455,70360.0
2017-05-17,33.285,33.335,32.995,33.13,189109.0
2017-05-18,33.02,33.5,32.97,33.135,83676.0
2017-05-19,32.165,32.41,31.9,32.4,803864.0
2017-05-23,32.68,33.21,32.605,33.115,476550.0
2017-05-24,33.215,33.215,32.685,32.785,176224.0
2017-05-25,32.975,33.03,32.54,32.565,206926.0
2017-05-26,32.705,32.715,32.29,32.605,577796.0
2017-05-29,32.63,32.63,32.35,32.46,200112.0
2017-05-30,32.75,32.76,32.28,32.385,189229.0
2017-05-31,32.455,32.455,32.005,32.215,200876.0
2017-06-01,32.265,32.46,32.16,32.42,140833.0
2017-06-02,32.41,32.455,32.255,32.41,94091.0
2017-06-05,32.45,32.45,32.06,32.17,113204.0
2017-06-06,32.17,32.315,32.045,32.225,72528.0
2017-06-07,32.28,32.34,31.95,32.015,172438.0
2017-06-08,32.015,32.225,31.925,32.19,112478.0
2017-06-09,32.215,32.66,32.175,32.66,226529.0
2017-06-12,32.67,32.9,32.585,32.735,176831.0
2017-06-13,32.775,32.84,32.48,32.56,103373.0
2017-06-14,32.55,32.635,32.33,32.475,86480.0
2017-06-15,32.45,32.45,32.165,32.265,108635.0
2017-06-16,32.355,32.885,32.265,32.8,131592.0
2017-06-19,32.97,33.18,32.8,32.95,157990.0
2017-06-20,33.025,33.025,32.585,32.605,112933.0
2017-06-21,32.685,32.845,32.35,32.475,99994.0
2017-06-22,32.635,33.655,32.635,33.555,392505.0
2017-06-23,33.63,33.65,33.265,33.365,139461.0
2017-06-26,33.445,33.62,33.205,33.47,146789.0
2017-06-27,33.495,33.725,33.315,33.685,129925.0
2017-06-28,33.705,34.125,33.705,34.09,258794.0
2017-06-29,34.275,34.28,33.8,34.03,214907.0
2017-06-30,34.0,34.14,33.685,33.89,119397.0
2017-07-04,34.08,34.205,33.68,33.815,87572.0
2017-07-05,33.815,34.03,33.67,33.94,93598.0
2017-07-06,33.9,34.655,33.69,34.44,248116.0
2017-07-07,34.315,34.38,33.99,34.245,111168.0
2017-07-10,34.125,34.295,33.9,34.18,129191.0
2017-07-11,34.255,34.3,33.995,34.27,85190.0
2017-07-12,34.315,34.72,34.155,34.32,129038.0
2017-07-13,34.38,34.73,34.38,34.68,91621.0
2017-07-14,34.64,34.645,34.48,34.55,60626.0
2017-07-17,34.495,34.625,34.115,34.195,100182.0
2017-07-18,34.245,34.405,33.83,34.09,106415.0
2017-07-19,34.09,34.33,33.895,33.975,128987.0
2017-07-20,34.2,34.28,33.87,34.04,97919.0
2017-07-21,34.065,34.07,33.69,33.8,181022.0
2017-07-24,33.855,34.23,33.78,34.115,71509.0
2017-07-25,34.19,34.295,33.905,33.915,98175.0
2017-07-26,33.945,34.22,33.87,34.025,109693.0
2017-07-27,33.915,34.1,33.815,33.875,97984.0
2017-07-28,33.845,33.895,33.68,33.78,86133.0
2017-07-31,33.72,34.045,33.655,33.89,114298.0
2017-08-01,33.99,34.18,33.73,34.155,68150.0
2017-08-02,34.155,34.315,33.99,34.295,89690.0
2017-08-03,34.3,34.39,34.055,34.2,117208.0
2017-08-04,34.25,34.35,34.12,34.33,63884.0
2017-08-08,34.28,34.695,34.265,34.525,84032.0
2017-08-09,34.4,34.58,34.24,34.42,104709.0
2017-08-10,34.295,34.355,33.85,34.27,113371.0
2017-08-11,34.24,34.255,33.27,33.405,222325.0
2017-08-14,33.605,33.9,33.545,33.65,119001.0
2017-08-15,33.705,33.705,33.405,33.545,79747.0
2017-08-16,33.68,33.82,33.48,33.525,78928.0
2017-08-17,33.47,33.54,33.175,33.205,89421.0
2017-08-18,33.155,33.285,32.905,33.23,111560.0
2017-08-21,33.22,33.555,33.22,33.485,47107.0
2017-08-22,33.57,33.675,33.4,33.41,40026.0
2017-08-23,33.42,33.8,33.385,33.74,117192.0
2017-08-24,33.78,33.87,33.575,33.595,46467.0
2017-08-25,33.6,33.815,33.52,33.73,79903.0
2017-08-28,33.78,33.8,33.43,33.53,71589.0
2017-08-29,33.445,34.22,33.295,34.22,132549.0
2017-08-30,34.33,35.325,34.23,35.22,178396.0
2017-08-31,35.285,35.59,34.95,35.14,142441.0
2017-09-01,35.215,35.435,35.115,35.125,66156.0
2017-09-05,35.16,35.515,34.935,35.24,126234.0
2017-09-06,35.27,35.385,34.9,34.94,117417.0
2017-09-07,35.015,35.07,34.425,34.54,111297.0
2017-09-08,34.48,34.765,34.42,34.52,81354.0
2017-09-11,34.555,35.145,34.555,34.935,146509.0
2017-09-12,34.975,35.66,34.97,35.57,124092.0
2017-09-13,35.57,35.61,35.335,35.545,59054.0
2017-09-14,35.585,35.61,35.41,35.56,54016.0
2017-09-15,35.56,35.785,35.475,35.635,152324.0
2017-09-18,35.64,35.8,35.585,35.635,243703.0
2017-09-19,35.75,36.39,35.62,36.33,202366.0
2017-09-20,36.355,36.505,36.09,36.435,139428.0
2017-09-21,36.395,36.88,36.38,36.765,103490.0
2017-09-22,36.735,37.355,36.64,37.355,151279.0
2017-09-25,37.365,37.415,37.11,37.235,128469.0
2017-09-26,37.26,37.44,37.015,37.405,144607.0
2017-09-27,37.485,38.135,37.435,37.85,233029.0
2017-09-28,37.75,38.085,37.62,38.04,130327.0
2017-09-29,37.885,38.175,37.86,38.12,175986.0
2017-10-02,38.12,38.185,38.015,38.175,97865.0
2017-10-03,38.185,38.255,37.96,38.13,129541.0
2017-10-04,38.145,38.24,37.82,37.86,100773.0
2017-10-05,37.86,37.945,37.58,37.715,208697.0
2017-10-06,37.63,37.85,37.555,37.795,121297.0
2017-10-10,37.795,38.24,37.795,38.15,137109.0
2017-10-11,38.15,38.33,38.06,38.275,91176.0
2017-10-12,38.275,38.33,38.145,38.22,63970.0
2017-10-13,38.185,38.41,38.11,38.295,64317.0
2017-10-16,38.375,38.47,38.22,38.34,60296.0
2017-10-17,38.265,38.315,37.89,37.915,113787.0
2017-10-18,37.985,38.025,37.87,38.0,104498.0
2017-10-19,37.86,38.325,37.84,38.295,79272.0
2017-10-20,38.32,38.445,38.18,38.28,47257.0
2017-10-23,38.275,38.4,38.065,38.065,55819.0
2017-10-24,38.155,38.305,38.09,38.17,52399.0
2017-10-25,38.05,38.27,37.97,38.135,68092.0
2017-10-26,38.055,38.18,37.955,38.025,89456.0
2017-10-27,38.015,38.175,37.92,38.025,65046.0
2017-10-30,37.945,38.105,37.815,37.815,91840.0
2017-10-31,37.845,38.175,37.845,37.92,93076.0
2017-11-01,38.015,38.13,37.795,37.905,78003.0
2017-11-02,37.795,37.955,37.785,37.92,81314.0
2017-11-03,37.955,37.98,37.695,37.765,69748.0
2017-11-06,37.69,37.765,37.505,37.58,73680.0
2017-11-07,37.555,37.635,37.345,37.415,91136.0
2017-11-08,37.33,37.53,37.05,37.295,95153.0
2017-11-09,37.29,37.38,37.055,37.125,76574.0
2017-11-10,37.07,37.15,36.72,36.72,88798.0
2017-11-13,36.66,37.005,36.66,36.9,64118.0
2017-11-14,36.915,37.055,36.805,36.815,70951.0
2017-11-15,36.78,37.205,36.505,37.15,76879.0
2017-11-16,37.26,37.665,37.19,37.635,97265.0
2017-11-17,37.795,38.035,37.65,37.94,84512.0
2017-11-20,37.99,38.09,37.61,37.645,88831.0
2017-11-21,37.65,37.7,37.395,37.55,103810.0
2017-11-22,37.43,37.665,37.335,37.43,68480.0
2017-11-23,37.48,37.485,37.31,37.38,29493.0
2017-11-24,37.38,37.6,37.285,37.335,39904.0
2017-11-27,37.385,37.48,37.26,37.405,82941.0
2017-11-28,37.435,37.605,37.365,37.505,76328.0
2017-11-29,37.48,37.915,37.385,37.875,89654.0
2017-11-30,37.915,38.25,37.725,38.18,117914.0
2017-12-01,38.22,38.39,37.935,38.255,142264.0
2017-12-04,38.25,38.71,38.24,38.425,179788.0
2017-12-05,38.995,39.755,35.24,35.395,951420.0
2017-12-06,35.575,35.955,34.7,34.93,1443233.0
2017-12-07,35.69,35.835,35.08,35.735,987033.0
2017-12-08,36.025,36.385,35.9,36.29,502172.0
2017-12-11,36.7,36.71,36.31,36.38,476120.0
2017-12-12,36.48,36.48,35.92,36.005,320884.0
2017-12-13,36.195,36.205,35.84,35.855,252316.0
2017-12-14,35.925,35.935,35.585,35.705,194189.0
2017-12-15,35.68,35.775,35.395,35.395,263456.0
2017-12-18,35.36,35.705,35.33,35.54,308596.0
2017-12-19,35.78,36.07,35.615,35.835,399143.0
2017-12-20,36.015,36.02,35.535,35.695,217497.0
2017-12-21,35.735,35.775,35.525,35.64,180129.0
2017-12-22,35.73,35.835,35.525,35.69,346469.0
2017-12-27,35.855,36.05,35.775,36.05,249757.0
2017-12-28,36.065,36.08,35.725,35.87,286803.0
2017-12-29,35.895,36.13,35.84,36.13,191004.0
2018-01-02,36.335,36.365,35.83,36.085,275372.0
2018-01-03,36.175,36.175,35.835,35.885,257879.0
2018-01-04,35.925,36.105,35.905,36.045,302609.0
2018-01-05,36.11,36.275,36.045,36.22,236470.0
2018-01-08,36.355,36.355,36.22,36.32,171021.0
2018-01-09,35.62,35.855,35.09,35.19,1217949.0
2018-01-10,35.21,35.485,35.09,35.12,714485.0
2018-01-11,35.21,35.235,34.83,34.85,404396.0
2018-01-12,34.76,34.84,34.52,34.545,462125.0
2018-01-15,34.55,34.725,34.52,34.64,143096.0
2018-01-16,34.665,34.975,34.085,34.115,474001.0
2018-01-17,34.18,34.285,33.835,33.885,416232.0
2018-01-18,34.02,34.025,33.655,33.815,403562.0
2018-01-19,33.865,34.155,33.69,34.115,327549.0
2018-01-22,34.345,34.415,34.08,34.275,299460.0
2018-01-23,34.39,34.39,34.045,34.265,259957.0
2018-01-24,34.335,34.345,34.08,34.125,216747.0
2018-01-25,34.195,34.545,34.07,34.385,350841.0
2018-01-26,34.505,34.505,33.99,33.995,265310.0
2018-01-29,34.08,34.205,33.865,33.865,291886.0
2018-01-30,33.835,33.995,33.645,33.905,235131.0
2018-01-31,34.01,34.09,33.745,34.0,196478.0
2018-02-01,34.0,34.0,33.59,33.92,224086.0
2018-02-02,33.835,33.91,33.555,33.6,247712.0
2018-02-05,33.555,33.6,33.01,33.145,352161.0
2018-02-06,32.92,33.54,32.76,33.435,324834.0
2018-02-07,33.58,33.995,33.425,33.69,183371.0
2018-02-08,33.765,33.81,33.305,33.315,231685.0
2018-02-09,33.485,33.485,32.895,33.275,204291.0
2018-02-12,33.405,33.67,33.12,33.42,205988.0
2018-02-13,33.42,33.67,32.915,33.12,202792.0
2018-02-14,33.095,33.195,32.89,33.03,230915.0
2018-02-15,33.1,33.29,32.895,33.14,161274.0
2018-02-16,33.515,33.585,33.025,33.15,217552.0
2018-02-20,33.395,33.395,33.025,33.165,165014.0
2018-02-21,33.21,33.79,33.14,33.445,289098.0
2018-02-22,33.575,33.635,33.335,33.38,188614.0
2018-02-23,33.485,33.69,33.465,33.69,112991.0
2018-02-26,33.79,34.255,33.695,34.18,158260.0
2018-02-27,34.195,34.32,33.555,33.555,220524.0
2018-02-28,33.61,34.05,32.465,32.475,673054.0
2018-03-01,32.58,32.58,31.03,31.33,1158707.0
2018-03-02,31.335,31.845,31.155,31.5,402323.0
2018-03-05,31.495,31.495,30.85,30.965,414617.0
2018-03-06,31.1,31.125,30.735,30.88,307579.0
2018-03-07,30.87,31.49,30.85,31.19,269384.0
2018-03-08,31.495,31.74,31.335,31.72,304270.0
2018-03-09,31.88,32.02,31.555,31.765,205233.0
2018-03-12,31.855,32.16,31.83,31.905,326020.0
2018-03-13,31.97,32.135,31.86,31.885,282613.0
2018-03-14,31.955,31.99,31.53,31.585,171044.0
2018-03-15,31.615,31.965,31.535,31.575,172800.0
2018-03-16,31.635,31.88,30.94,30.94,310938.0
2018-03-19,31.27,31.72,31.14,31.43,325667.0
2018-03-20,31.545,31.67,31.355,31.49,184683.0
2018-03-21,31.535,31.765,31.43,31.6,161006.0
2018-03-22,31.555,31.655,30.9,31.055,317201.0
2018-03-23,31.145,31.29,30.75,30.875,228575.0
2018-03-26,31.14,31.155,30.11,30.305,530482.0
2018-03-27,30.475,30.6,30.27,30.37,368169.0
2018-03-28,30.41,30.76,30.39,30.53,256372.0
2018-03-29,30.765,30.795,30.16,30.675,202369.0
2018-04-02,30.71,30.73,30.25,30.44,217209.0
2018-04-03,30.555,30.885,30.26,30.76,175770.0
2018-04-04,30.565,30.59,30.205,30.505,228354.0
2018-04-05,30.695,31.17,30.545,31.095,201396.0
2018-04-06,31.075,31.4,30.53,30.565,241924.0
2018-04-09,30.83,31.335,30.57,31.06,221460.0
2018-04-10,31.375,31.39,30.88,30.97,162979.0
2018-04-11,30.87,30.92,30.57,30.77,162648.0
2018-04-12,31.08,31.08,30.66,30.68,177856.0
2018-04-13,30.75,30.885,30.52,30.595,182251.0
2018-04-16,30.74,30.74,30.445,30.665,124291.0
2018-04-17,30.815,30.99,30.665,30.895,84427.0
2018-04-18,31.015,31.2,30.965,31.03,163599.0
2018-04-19,31.095,31.39,31.075,31.3,148183.0
2018-04-20,31.355,31.445,31.275,31.345,148300.0
2018-04-23,31.41,31.67,31.41,31.555,157624.0
2018-04-24,31.645,31.955,31.625,31.78,133306.0
2018-04-25,31.86,32.22,31.725,32.085,204642.0
2018-04-26,32.06,32.18,31.895,32.055,179021.0
2018-04-27,32.11,32.305,31.6,32.245,49540.0
2018-04-30,32.245,32.345,31.935,31.935,195002.0
2018-05-01,31.955,31.98,31.455,31.645,191299.0
2018-05-02,31.675,31.77,31.475,31.55,261126.0
2018-05-03,31.56,31.695,31.49,31.66,204833.0
2018-05-04,31.67,31.905,31.66,31.73,98331.0
2018-05-07,31.845,32.02,31.715,31.755,177388.0
2018-05-08,31.805,31.935,31.565,31.715,184866.0
2018-05-09,31.75,31.99,31.695,31.945,109868.0
2018-05-10,32.04,32.305,31.99,32.11,118127.0
2018-05-11,32.275,32.33,32.105,32.125,113702.0
2018-05-14,32.215,32.245,31.8,31.88,193185.0
2018-05-15,31.895,32.025,31.755,31.97,132817.0
2018-05-16,32.01,32.08,31.77,32.01,116687.0
2018-05-17,32.045,32.215,32.01,32.135,119586.0
2018-05-18,32.12,32.13,31.605,31.65,348913.0
2018-05-22,31.77,31.93,31.675,31.705,329785.0
2018-05-23,31.735,31.8,31.185,31.565,289692.0
2018-05-24,31.575,31.695,31.405,31.51,148768.0
2018-05-25,31.51,31.69,31.445,31.535,93899.0
2018-05-28,31.575,31.65,31.32,31.45,80047.0
2018-05-29,31.41,31.465,30.555,30.83,368382.0
2018-05-30,30.0,30.0,28.885,29.39,1195639.0
2018-05-31,29.525,29.59,29.145,29.275,456240.0
2018-06-01,30.135,31.14,29.65,30.11,818659.0
2018-06-04,29.895,29.895,29.195,29.315,73600.0
2018-06-05,29.47,29.475,29.145,29.205,485821.0
2018-06-06,29.305,29.58,29.21,29.315,296839.0
2018-06-07,29.47,29.545,29.275,29.445,324086.0
2018-06-08,29.52,29.585,29.285,29.385,239967.0
2018-06-11,29.385,29.405,29.16,29.235,385528.0
2018-06-12,29.3,29.445,29.16,29.39,202114.0
2018-06-13,29.475,29.48,29.255,29.3,204761.0
2018-06-14,29.45,29.45,29.215,29.26,193061.0
2018-06-15,29.28,29.28,29.02,29.085,623603.0
2018-06-18,29.085,29.3,29.0,29.24,425757.0
2018-06-19,29.21,29.36,29.13,29.13,250090.0
2018-06-20,29.275,29.405,29.15,29.34,291266.0
2018-06-21,29.38,29.565,29.225,29.535,235938.0
2018-06-22,29.59,29.65,29.395,29.535,187998.0
2018-06-25,29.59,29.635,29.15,29.21,320148.0
2018-06-26,29.285,29.38,29.145,29.215,205502.0
2018-06-27,29.3,29.32,29.165,29.26,271227.0
2018-06-28,29.565,29.595,29.24,29.32,287537.0
2018-06-29,29.395,29.675,29.385,29.47,237875.0
2018-07-03,29.485,29.675,29.46,29.59,201124.0
2018-07-04,29.63,29.73,29.575,29.66,136484.0
2018-07-05,29.66,29.765,29.55,29.57,227019.0
2018-07-06,29.565,29.755,29.565,29.645,184398.0
2018-07-09,29.715,30.015,29.695,29.93,252412.0
2018-07-10,29.995,30.28,29.96,30.055,222521.0
2018-07-11,30.055,30.075,29.825,29.97,174174.0
2018-07-12,30.055,30.065,29.825,29.88,156582.0
2018-07-13,29.9,30.03,29.695,29.95,172323.0
2018-07-16,30.025,30.045,29.88,29.9,124203.0
2018-07-17,29.92,30.1,29.87,30.015,125315.0
2018-07-18,30.025,30.285,30.01,30.16,163936.0
2018-07-19,30.245,30.26,30.035,30.075,121616.0
2018-07-20,30.115,30.115,29.87,29.9,213639.0
2018-07-23,29.95,30.12,29.84,29.985,172310.0
2018-07-24,30.075,30.265,29.98,30.035,221537.0
2018-07-25,30.05,30.11,29.86,29.885,172774.0
2018-07-26,29.945,30.2,29.925,30.115,147572.0
2018-07-27,30.16,30.325,30.135,30.24,189384.0
2018-07-30,30.285,30.61,30.275,30.515,181132.0
2018-07-31,30.59,30.735,30.43,30.63,246727.0
2018-08-01,30.745,31.215,30.66,31.155,279576.0
2018-08-02,31.185,31.205,30.88,31.015,247270.0
2018-08-03,31.14,31.305,31.12,31.285,191189.0
2018-08-07,31.415,31.445,30.985,31.195,281247.0
2018-08-08,31.205,31.205,30.91,31.11,228832.0
2018-08-09,31.155,31.16,30.985,31.1,135274.0
2018-08-10,31.04,31.06,30.81,30.955,237551.0
2018-08-13,30.955,30.965,30.715,30.8,144023.0
2018-08-14,30.8,30.975,30.7,30.965,146896.0
2018-08-15,30.945,30.955,30.725,30.89,151032.0
2018-08-16,30.905,31.47,30.895,31.355,254487.0
2018-08-17,31.375,31.39,31.155,31.28,258249.0
2018-08-20,31.375,31.41,31.155,31.285,275512.0
2018-08-21,31.305,31.77,31.29,31.66,459523.0
2018-08-22,31.73,31.805,31.49,31.595,426656.0
2018-08-23,31.64,31.665,31.28,31.385,338958.0
2018-08-24,31.335,31.345,31.22,31.245,116781.0
2018-08-27,31.3,31.415,31.095,31.375,207215.0
2018-08-28,31.37,31.445,31.125,31.245,164029.0
2018-08-29,31.165,31.205,30.755,30.95,340335.0
2018-08-30,30.915,31.145,30.82,30.965,271533.0
2018-08-31,30.87,30.88,30.49,30.56,271906.0
2018-09-04,29.66,29.67,28.58,28.665,1752204.0
2018-09-05,28.655,28.82,28.29,28.48,962938.0
2018-09-06,28.525,28.62,28.085,28.16,808146.0
2018-09-07,28.19,28.245,27.695,27.955,517437.0
2018-09-10,28.025,28.335,28.0,28.25,443309.0
2018-09-11,28.3,28.3,28.015,28.12,359564.0
2018-09-12,28.15,28.195,27.96,28.025,340570.0
2018-09-13,28.13,28.145,27.835,27.89,292918.0
2018-09-14,27.92,27.92,27.73,27.875,267865.0
2018-09-17,28.16,28.36,28.025,28.285,330632.0
2018-09-18,28.395,28.69,28.3,28.67,340106.0
2018-09-19,28.75,29.13,28.67,29.065,416148.0
2018-09-20,29.24,29.465,29.005,29.24,418990.0
2018-09-21,29.255,29.29,28.935,29.005,423894.0
2018-09-24,29.02,29.03,28.61,28.725,461303.0
2018-09-25,28.77,28.77,28.435,28.605,372525.0
2018-09-26,28.63,28.955,28.57,28.625,357973.0
2018-09-27,28.665,28.755,28.425,28.645,345790.0
2018-09-28,28.85,28.865,28.405,28.405,339442.0
2018-10-01,28.57,28.605,28.385,28.51,265730.0
2018-10-02,28.495,28.595,28.185,28.235,302825.0
2018-10-03,28.31,28.45,28.19,28.365,232823.0
2018-10-04,28.37,28.445,28.17,28.25,179835.0
2018-10-05,28.305,28.335,27.975,28.095,242238.0
2018-10-09,28.05,28.07,27.77,27.855,235216.0
2018-10-10,27.845,27.855,27.57,27.71,274053.0
2018-10-11,27.505,27.605,27.03,27.085,400975.0
2018-10-12,27.375,27.375,26.835,27.11,409143.0
2018-10-15,27.17,27.495,27.095,27.405,195435.0
2018-10-16,27.515,27.845,27.495,27.81,199264.0
2018-10-17,27.885,27.95,27.49,27.875,194906.0
2018-10-18,27.99,28.115,27.675,27.77,146699.0
2018-10-19,27.93,28.065,27.805,27.975,212174.0
2018-10-22,28.105,28.105,27.825,27.95,184380.0
2018-10-23,27.735,28.205,27.425,28.125,308435.0
2018-10-24,28.135,28.145,27.09,27.185,321138.0
2018-10-25,27.335,27.725,27.17,27.465,308019.0
2018-10-26,27.285,27.53,26.91,27.425,309543.0
2018-10-29,27.67,27.97,27.305,27.385,209623.0
2018-10-30,27.415,27.795,27.275,27.61,174784.0
2018-10-31,27.835,28.05,27.685,27.71,216634.0
2018-11-01,27.765,28.07,27.645,27.995,247523.0
2018-11-02,28.005,28.235,27.865,28.19,257670.0
2018-11-05,28.17,28.665,28.125,28.31,283555.0
2018-11-06,28.37,28.59,28.19,28.37,184176.0
2018-11-07,28.465,28.51,28.11,28.305,180678.0
2018-11-08,28.295,28.495,28.19,28.29,201531.0
2018-11-09,28.175,28.285,27.69,27.905,222787.0
2018-11-12,27.895,28.19,27.77,27.885,170014.0
2018-11-13,27.885,28.215,27.845,27.965,204746.0
2018-11-14,27.995,28.35,27.85,27.925,286861.0
2018-11-15,27.915,28.265,27.85,28.095,244170.0
2018-11-16,28.095,28.215,27.975,28.155,151363.0
2018-11-19,28.165,28.315,28.035,28.21,188706.0
2018-11-20,28.005,28.19,27.825,28.03,231363.0
2018-11-21,28.075,28.57,28.07,28.205,305111.0
2018-11-22,28.225,28.335,28.15,28.265,61793.0
2018-11-23,28.245,28.41,27.695,27.87,233431.0
2018-11-26,27.995,28.015,27.375,27.405,271087.0
2018-11-27,27.405,27.43,26.835,26.945,347339.0
2018-11-28,26.99,27.615,26.905,27.555,280100.0
2018-11-29,27.51,27.995,27.465,27.89,432377.0
2018-11-30,27.865,28.105,27.705,27.79,211155.0
2018-12-03,28.005,28.005,27.425,27.61,200048.0
2018-12-04,27.595,27.67,26.985,27.21,306773.0
2018-12-05,27.135,27.385,26.375,26.55,652908.0
2018-12-06,26.61,26.61,24.705,25.975,1523263.0
2018-12-07,25.975,26.805,25.975,26.445,672429.0
2018-12-10,26.43,26.43,25.575,25.845,517334.0
2018-12-11,26.035,26.33,25.87,26.05,395958.0
2018-12-12,26.23,26.365,25.87,25.925,336023.0
2018-12-13,25.97,26.01,25.125,25.215,516128.0
2018-12-14,25.015,25.61,24.81,25.35,424804.0
2018-12-17,25.335,25.505,24.785,24.865,325748.0
2018-12-18,24.91,25.425,24.89,25.235,294177.0
2018-12-19,25.33,25.475,24.835,24.955,431945.0
2018-12-20,24.955,25.315,24.735,24.815,393555.0
2018-12-21,24.905,25.055,24.685,24.705,550489.0
2018-12-24,24.705,25.075,24.145,24.575,415809.0
2018-12-27,24.95,25.25,24.715,25.155,415377.0
2018-12-28,25.33,25.865,25.205,25.765,413255.0
2018-12-31,26.05,26.05,25.525,25.82,341105.0
2019-01-02,25.77,26.42,25.565,26.26,361344.0
2019-01-03,26.265,26.44,25.92,26.34,298072.0
2019-01-04,26.62,27.08,26.585,26.81,388771.0
2019-01-07,27.125,28.655,26.965,28.49,1969555.0
2019-01-08,28.755,28.89,28.505,28.795,415928.0
2019-01-09,28.855,29.465,28.685,29.445,432856.0
2019-01-10,29.475,29.75,29.18,29.63,407854.0
2019-01-11,29.63,29.98,29.57,29.975,281568.0
2019-01-14,29.975,30.2,29.75,29.9,343417.0
2019-01-15,29.9,30.01,29.635,29.865,254442.0
2019-01-16,29.875,29.875,29.385,29.385,439314.0
2019-01-17,29.365,29.885,28.77,29.8,493492.0
2019-01-18,29.84,29.975,29.505,29.575,460262.0
2019-01-21,29.65,29.97,29.5,29.935,192039.0
2019-01-22,29.845,30.015,29.445,29.645,284647.0
2019-01-23,29.65,29.845,29.55,29.745,229859.0
2019-01-24,29.635,29.955,29.61,29.88,209237.0
2019-01-25,29.955,30.0,29.79,29.925,166624.0
2019-01-28,29.785,29.975,29.74,29.86,223510.0
2019-01-29,29.855,30.085,29.845,30.03,254441.0
2019-01-30,30.11,30.13,29.94,30.045,166326.0
2019-01-31,29.97,30.105,29.74,29.955,256375.0
2019-02-01,29.885,29.96,29.82,29.895,103030.0
2019-02-04,29.9,29.955,29.715,29.92,213978.0
2019-02-05,29.915,29.935,29.825,29.92,121600.0
2019-02-06,29.9,29.975,29.84,29.97,191272.0
2019-02-07,29.94,30.035,29.77,29.885,230837.0
2019-02-08,29.785,29.82,29.57,29.695,202504.0
2019-02-11,29.725,29.725,29.045,29.265,327420.0
2019-02-12,29.35,29.705,29.265,29.535,199698.0
2019-02-13,29.55,29.67,29.41,29.44,150244.0
2019-02-14,29.38,29.575,29.095,29.54,118374.0
2019-02-15,29.58,29.955,29.575,29.865,405721.0
2019-02-19,29.9,30.255,29.74,30.11,332476.0
2019-02-20,30.18,30.855,30.145,30.755,367639.0
2019-02-21,30.865,31.06,30.665,31.025,296556.0
2019-02-22,31.025,31.195,30.94,31.0,204456.0
2019-02-25,31.005,31.175,30.925,30.94,163635.0
2019-02-26,30.925,31.35,30.735,31.235,305247.0
2019-02-27,28.485,28.96,28.145,28.17,2118407.0
2019-02-28,28.065,28.065,27.125,27.48,986392.0
2019-03-01,27.385,28.13,27.365,27.85,667475.0
2019-03-04,28.01,28.01,27.615,27.695,352691.0
2019-03-05,27.77,27.785,27.125,27.4,452435.0
2019-03-06,27.46,27.755,27.29,27.535,393804.0
2019-03-07,27.5,27.705,27.21,27.37,314682.0
2019-03-08,27.215,27.56,27.2,27.48,220841.0
2019-03-11,27.505,27.725,27.23,27.675,358169.0
2019-03-12,27.71,28.23,27.705,28.09,436117.0
2019-03-13,28.225,28.435,27.88,27.995,409100.0
2019-03-14,28.01,28.01,27.88,27.935,294069.0
2019-03-15,28.02,28.26,27.96,28.085,396108.0
2019-03-18,28.185,28.32,28.11,28.225,315068.0
2019-03-19,28.315,28.355,28.225,28.275,280449.0
2019-03-20,28.295,28.325,28.075,28.075,229671.0
2019-03-21,28.03,28.2,27.88,28.05,295237.0
2019-03-22,28.015,28.09,27.535,27.595,549223.0
2019-03-25,27.525,27.735,27.195,27.71,294704.0
2019-03-26,27.805,28.165,27.805,28.15,297046.0
2019-03-27,28.13,28.415,28.02,28.23,331467.0
2019-03-28,28.14,28.355,28.015,28.32,385725.0
2019-03-29,28.45,28.45,27.74,27.935,440500.0
2019-04-01,28.1,28.55,27.975,28.485,350946.0
2019-04-02,28.485,28.535,28.21,28.43,249508.0
2019-04-03,28.49,28.66,28.405,28.465,244010.0
2019-04-04,28.465,28.635,28.38,28.555,140969.0
2019-04-05,28.59,28.595,28.43,28.56,122404.0
2019-04-08,28.52,28.57,28.355,28.525,236043.0
2019-04-09,28.505,28.555,28.355,28.425,178841.0
2019-04-10,28.38,28.45,28.25,28.425,194522.0
2019-04-11,28.415,28.59,28.35,28.41,191512.0
2019-04-12,28.49,28.615,28.41,28.52,248310.0
2019-04-15,28.5,28.66,28.485,28.65,194972.0
2019-04-16,28.645,28.78,28.595,28.77,222965.0
2019-04-17,28.77,28.885,28.735,28.795,199554.0
2019-04-18,28.795,28.92,28.76,28.77,122696.0
2019-04-22,28.77,28.865,28.485,28.625,165727.0
2019-04-23,28.56,28.79,28.56,28.685,145666.0
2019-04-24,28.66,28.9,28.525,28.83,160863.0
2019-04-25,28.825,28.915,28.595,28.86,131128.0
2019-04-26,28.83,29.1,28.75,28.98,217401.0
2019-04-29,29.03,29.395,29.0,29.215,208773.0
2019-04-30,29.375,29.435,29.125,29.235,124790.0
2019-05-01,29.25,29.395,29.105,29.19,202798.0
2019-05-02,29.19,29.39,29.105,29.235,214753.0
2019-05-03,29.28,29.615,29.145,29.48,289981.0
2019-05-06,29.245,29.505,29.015,29.47,216583.0
2019-05-07,29.31,29.465,28.9,29.19,276816.0
2019-05-08,29.16,29.265,29.035,29.175,116251.0
2019-05-09,28.98,29.21,28.705,29.01,247055.0
2019-05-10,28.92,29.12,28.715,28.96,170023.0
2019-05-13,28.795,28.96,28.465,28.945,329598.0
2019-05-14,28.92,29.36,28.55,29.215,399037.0
2019-05-15,29.14,29.28,28.98,29.135,165709.0
2019-05-16,29.14,29.42,29.03,29.09,293623.0
2019-05-17,29.025,29.105,28.76,28.94,266100.0
2019-05-21,28.915,29.255,28.865,29.12,262834.0
2019-05-22,29.055,29.325,28.97,29.055,231121.0
2019-05-23,28.9,28.925,28.36,28.705,472419.0
2019-05-24,28.725,29.19,28.705,29.12,270276.0
2019-05-27,29.08,29.18,28.865,29.1,105729.0
2019-05-28,29.035,29.16,28.66,28.905,248597.0
2019-05-29,28.825,29.255,28.625,28.935,410068.0
2019-05-30,28.77,30.175,28.525,29.505,956301.0
2019-05-31,29.28,29.535,28.81,29.47,497748.0
2019-06-03,29.34,30.14,29.21,29.93,422282.0
2019-06-04,29.93,30.44,29.925,30.23,279366.0
2019-06-05,30.31,30.44,30.065,30.325,192720.0
2019-06-06,30.31,30.42,30.13,30.325,126152.0
2019-06-07,30.235,30.45,30.215,30.42,163743.0
2019-06-10,30.485,30.97,30.44,30.925,270361.0
2019-06-11,30.98,31.205,30.925,31.005,278843.0
2019-06-12,30.995,31.09,30.72,30.87,177740.0
2019-06-13,30.785,31.17,30.775,30.94,191210.0
2019-06-14,30.98,31.14,30.765,31.055,162864.0
2019-06-17,31.105,31.385,31.055,31.27,184846.0
2019-06-18,31.275,31.37,31.11,31.29,224209.0
2019-06-19,31.34,31.495,31.105,31.275,254267.0
2019-06-20,31.36,31.44,31.11,31.24,104538.0
2019-06-21,31.26,31.535,31.225,31.49,207941.0
2019-06-24,31.515,31.67,31.425,31.45,183775.0
2019-06-25,31.45,31.57,31.075,31.26,226811.0
2019-06-26,31.29,31.49,31.24,31.315,212176.0
2019-06-27,31.38,31.49,31.17,31.34,191825.0
2019-06-28,31.455,31.555,31.2,31.44,224316.0
2019-07-02,31.47,31.98,31.455,31.91,364728.0
2019-07-03,31.925,31.945,31.66,31.66,158072.0
2019-07-04,31.64,31.77,31.51,31.59,80242.0
2019-07-05,31.57,31.785,31.535,31.71,112823.0
2019-07-08,31.58,31.71,31.535,31.625,96427.0
2019-07-09,31.545,31.71,31.455,31.665,131832.0
2019-07-10,31.665,31.98,31.525,31.66,163372.0
2019-07-11,31.625,31.815,31.465,31.61,147175.0
2019-07-12,31.59,31.765,31.47,31.59,121002.0
2019-07-15,31.54,31.73,31.37,31.535,160915.0
2019-07-16,31.535,31.625,31.455,31.57,133672.0
2019-07-17,31.555,31.66,31.455,31.555,122177.0
2019-07-18,31.455,31.58,31.435,31.5,111883.0
2019-07-19,31.5,31.57,31.19,31.28,178018.0
2019-07-22,31.115,31.38,30.89,31.36,182504.0
2019-07-23,31.35,31.58,31.28,31.45,134063.0
2019-07-24,31.42,31.835,31.35,31.825,141057.0
2019-07-25,31.79,31.805,31.465,31.51,86107.0
2019-07-26,31.52,31.715,31.44,31.51,82003.0
2019-07-29,31.545,31.615,31.21,31.275,119665.0
2019-07-30,31.185,31.2,30.955,31.2,93032.0
2019-07-31,31.095,32.05,31.095,31.745,306401.0
2019-08-01,31.535,31.79,31.35,31.47,156077.0
2019-08-02,31.36,31.475,31.025,31.305,135998.0
2019-08-06,30.75,31.295,30.555,31.255,234249.0
2019-08-07,31.085,31.395,30.765,31.295,170709.0
2019-08-08,31.305,31.715,31.175,31.535,142799.0
2019-08-09,31.435,31.73,31.365,31.57,161007.0
2019-08-12,31.45,31.455,31.07,31.325,142099.0
2019-08-13,31.545,32.265,31.45,31.78,465012.0
2019-08-14,31.59,31.92,30.99,31.205,297521.0
2019-08-15,31.08,31.165,30.87,30.965,176698.0
2019-08-16,31.0,31.59,30.94,31.5,174309.0
2019-08-19,31.535,31.995,31.455,31.84,202941.0
2019-08-20,31.605,31.765,31.51,31.745,156093.0
2019-08-21,31.735,31.765,31.44,31.625,109724.0
2019-08-22,31.545,31.89,31.545,31.68,101371.0
2019-08-23,31.525,31.595,31.21,31.315,170530.0
2019-08-26,31.42,31.56,31.185,31.26,86344.0
2019-08-27,31.21,31.31,30.66,30.68,191549.0
2019-08-28,30.66,31.135,30.52,31.045,200330.0
2019-08-29,30.465,31.065,30.375,30.85,325723.0
2019-08-30,30.745,30.755,30.375,30.375,266249.0
2019-09-03,30.2,30.2,29.465,29.605,228336.0
2019-09-04,29.64,29.91,29.5,29.62,187508.0
2019-09-05,29.76,30.35,29.605,30.03,159689.0
2019-09-06,29.995,30.2,29.885,29.955,121306.0
2019-09-09,30.06,30.14,29.815,30.05,231363.0
2019-09-10,30.035,30.605,29.955,30.57,154173.0
2019-09-11,30.66,31.385,30.575,31.28,323483.0
2019-09-12,31.315,31.49,31.27,31.405,200500.0
2019-09-13,31.405,31.59,31.315,31.395,138038.0
2019-09-16,31.315,31.59,31.185,31.43,130276.0
2019-09-17,31.395,31.635,31.315,31.42,143568.0
2019-09-18,31.455,31.64,31.365,31.465,162333.0
2019-09-19,31.45,31.7,31.385,31.54,159094.0
2019-09-20,31.465,31.79,31.455,31.715,215351.0
2019-09-23,31.63,31.96,31.63,31.85,169835.0
2019-09-24,31.84,31.925,31.52,31.575,232301.0
2019-09-25,31.52,31.765,31.52,31.65,113743.0
2019-09-26,31.645,31.975,31.645,31.92,197131.0
2019-09-27,32.04,32.155,31.81,32.125,261957.0
2019-09-30,32.285,32.31,31.845,31.935,178152.0
2019-10-01,31.93,31.985,31.335,31.625,260371.0
2019-10-02,31.32,31.53,31.135,31.395,217688.0
2019-10-03,31.325,31.445,30.87,31.37,171979.0
2019-10-04,31.37,31.71,31.37,31.605,113519.0
2019-10-07,31.615,31.88,31.48,31.675,94430.0
2019-10-08,31.545,31.7,31.53,31.625,100050.0
2019-10-09,31.66,31.845,31.545,31.71,122585.0
2019-10-10,31.7,32.02,31.7,31.8,113295.0
2019-10-11,31.915,32.285,31.88,32.115,198315.0
2019-10-15,32.09,32.44,31.93,32.335,164294.0
2019-10-16,32.3,32.495,32.2,32.32,105436.0
2019-10-17,32.32,32.37,32.005,32.25,116154.0
2019-10-18,32.135,32.41,31.985,32.37,206368.0
2019-10-21,32.385,32.605,32.27,32.495,167079.0
2019-10-22,32.555,32.625,32.425,32.595,175431.0
2019-10-23,32.56,32.66,32.345,32.455,189291.0
2019-10-24,32.44,32.52,32.105,32.235,111139.0
2019-10-25,32.27,32.44,32.15,32.32,128814.0
2019-10-28,32.395,32.58,32.27,32.445,124345.0
2019-10-29,32.43,32.525,32.275,32.345,88955.0
2019-10-30,32.34,32.34,32.055,32.12,143361.0
2019-10-31,32.125,32.235,31.945,32.125,174155.0
2019-11-01,32.125,32.51,32.065,32.46,236737.0
2019-11-04,32.285,32.605,32.27,32.52,131013.0
2019-11-05,32.56,32.69,32.41,32.545,86076.0
2019-11-06,32.625,33.02,32.48,33.005,266033.0
2019-11-07,33.05,33.325,33.015,33.1,180998.0
2019-11-08,32.93,33.15,32.845,33.085,136922.0
2019-11-11,32.895,33.085,32.78,32.86,121263.0
2019-11-12,32.85,32.965,32.765,32.88,87644.0
2019-11-13,32.845,32.955,32.675,32.935,119986.0
2019-11-14,32.91,32.985,32.835,32.915,93080.0
2019-11-15,32.91,32.98,32.845,32.91,106203.0
2019-11-18,32.87,32.91,32.76,32.81,109418.0
2019-11-19,32.83,33.155,32.78,33.135,269693.0
2019-11-20,32.98,33.26,32.98,33.085,112021.0
2019-11-21,33.15,33.19,32.965,33.12,82194.0
2019-11-22,33.125,33.29,32.845,32.88,113544.0
2019-11-25,32.915,33.02,32.835,32.845,71698.0
2019-11-26,32.845,32.895,32.445,32.675,162144.0
2019-11-27,32.68,32.81,32.59,32.715,134269.0
2019-11-28,32.69,32.735,32.56,32.625,59482.0
2019-11-29,32.64,32.8,32.54,32.795,148810.0
2019-12-02,32.73,32.8,32.575,32.715,121544.0
2019-12-03,32.54,32.555,32.105,32.47,135566.0
2019-12-04,31.73,31.965,31.425,31.525,480517.0
2019-12-05,31.425,31.445,30.68,30.945,466783.0
2019-12-06,30.82,31.325,30.81,30.98,305544.0
2019-12-09,30.915,31.125,30.85,30.995,154316.0
2019-12-10,30.92,31.005,30.78,30.845,275019.0
2019-12-11,30.945,31.1,30.82,30.9,174556.0
2019-12-12,30.865,31.3,30.86,30.935,220542.0
2019-12-13,30.95,31.3,30.91,31.125,363680.0
2019-12-16,31.215,31.69,31.205,31.455,320543.0
2019-12-17,31.49,31.73,31.43,31.675,208432.0
2019-12-18,31.615,31.865,31.565,31.815,182414.0
2019-12-19,31.765,32.05,31.735,32.03,194748.0
2019-12-20,32.015,32.185,31.92,32.12,194412.0
2019-12-23,32.105,32.235,31.965,32.135,290254.0
2019-12-24,32.2,32.545,32.015,32.41,623909.0
2019-12-27,32.41,32.615,32.25,32.425,313443.0
2019-12-30,32.325,32.69,32.3,32.505,318522.0
2019-12-31,32.215,32.495,31.92,31.98,286770.0
2020-01-02,32.035,32.21,31.74,31.965,195505.0
2020-01-03,31.84,31.97,31.595,31.94,172090.0
2020-01-06,31.77,31.85,31.62,31.75,120849.0
2020-01-07,31.75,31.81,31.61,31.695,104841.0
2020-01-08,31.69,31.93,31.605,31.805,91722.0
2020-01-09,31.915,32.005,31.675,31.965,179918.0
2020-01-10,32.0,32.005,31.75,31.85,153739.0
2020-01-13,31.93,31.99,31.58,31.885,166965.0
2020-01-14,31.89,32.055,31.725,32.0,218501.0
2020-01-15,32.0,32.195,31.87,31.9,156734.0
2020-01-16,31.955,32.1,31.81,31.94,83564.0
2020-01-17,31.99,32.265,31.93,32.13,145221.0
2020-01-20,32.105,32.315,32.03,32.295,109873.0
2020-01-21,32.26,32.315,32.055,32.085,106244.0
2020-01-22,32.03,32.215,31.915,32.015,163683.0
2020-01-23,31.92,32.095,31.8,32.055,141058.0
2020-01-24,32.03,32.165,31.74,31.85,240992.0
2020-01-27,31.67,31.725,31.425,31.59,221736.0
2020-01-28,31.67,31.82,31.59,31.72,130887.0
2020-01-29,31.74,31.805,31.505,31.505,149058.0
2020-01-30,31.43,31.59,31.33,31.505,127492.0
2020-01-31,31.44,31.505,30.85,30.915,285279.0
2020-02-03,30.97,31.51,30.955,31.44,196345.0
2020-02-04,31.63,31.75,31.345,31.43,144227.0
2020-02-05,31.63,31.74,31.46,31.63,159815.0
2020-02-06,31.67,31.835,31.605,31.725,167636.0
2020-02-07,31.685,31.725,31.555,31.62,106996.0
2020-02-10,31.57,31.62,31.425,31.43,130439.0
2020-02-11,31.505,31.805,31.455,31.58,214949.0
2020-02-12,31.69,31.79,31.595,31.67,188021.0
2020-02-13,31.595,31.725,31.545,31.625,131130.0
2020-02-14,31.605,31.705,31.495,31.525,103724.0
2020-02-18,31.525,31.59,31.25,31.53,224887.0
2020-02-19,31.56,31.655,31.375,31.445,156701.0
2020-02-20,31.38,31.8,31.345,31.775,306509.0
2020-02-21,31.8,31.81,31.595,31.66,176839.0
2020-02-24,31.22,31.455,31.13,31.3,232634.0
2020-02-25,31.235,31.28,30.395,30.49,344405.0
2020-02-26,29.91,30.69,29.89,30.625,345228.0
2020-02-27,30.115,30.22,29.31,30.0,220174.0
2020-02-28,27.71,28.085,26.58,27.485,1003716.0
2020-03-02,27.46,27.79,26.845,27.66,652852.0
2020-03-03,28.065,28.07,27.205,27.32,511398.0
2020-03-04,27.595,27.84,27.215,27.65,294541.0
2020-03-05,27.365,27.565,27.035,27.265,341612.0
2020-03-06,26.99,27.23,26.63,26.71,356243.0
2020-03-09,25.625,25.685,23.365,23.39,777706.0
2020-03-10,24.83,24.83,23.42,24.555,605019.0
2020-03-11,24.47,24.47,23.42,23.48,621550.0
2020-03-12,20.915,21.695,19.935,20.27,634021.0
2020-03-13,20.945,23.325,20.65,23.25,943080.0
2020-03-16,20.28,22.225,20.155,21.165,397085.0
2020-03-17,21.155,21.875,20.335,21.16,589455.0
2020-03-18,20.865,21.72,19.74,20.795,624266.0
2020-03-19,20.405,22.685,20.405,22.225,297412.0
2020-03-20,22.355,24.3,21.09,21.36,411966.0
2020-03-23,21.01,21.41,19.31,19.41,532798.0
2020-03-24,20.565,21.24,20.015,20.37,400407.0
2020-03-25,20.69,24.495,20.37,22.67,598201.0
2020-03-26,22.76,23.925,22.325,22.695,556513.0
2020-03-27,22.025,22.205,21.29,21.63,405147.0
2020-03-30,21.625,22.465,20.58,22.39,430394.0
2020-03-31,22.405,23.14,22.09,22.48,392439.0
2020-04-01,20.845,21.985,20.78,21.385,314104.0
2020-04-02,21.73,22.15,21.0,21.2,295840.0
2020-04-03,21.325,21.455,20.525,20.78,288109.0
2020-04-06,21.37,21.97,21.19,21.62,467953.0
2020-04-07,22.345,22.79,22.08,22.495,624086.0
2020-04-08,22.42,22.76,22.065,22.655,386899.0
2020-04-09,22.795,23.65,22.765,23.015,417687.0
2020-04-13,23.165,23.165,22.28,22.78,182038.0
2020-04-14,23.125,23.445,22.295,22.43,315817.0
2020-04-15,22.065,22.14,21.37,21.415,349808.0
2020-04-16,21.515,21.735,20.925,21.0,281280.0
2020-04-17,21.685,22.315,21.5,22.26,295487.0
2020-04-20,21.525,22.595,21.525,22.275,234403.0
2020-04-21,21.67,22.19,21.595,21.64,440635.0
2020-04-22,21.935,22.375,21.875,21.935,340680.0
2020-04-23,21.94,22.545,21.86,21.98,329995.0
2020-04-24,22.075,22.29,21.36,21.65,528176.0
2020-04-27,22.11,22.605,21.61,22.545,479023.0
2020-04-28,22.75,23.165,22.445,23.01,296838.0
2020-04-29,22.95,23.465,22.915,23.06,425709.0
2020-04-30,23.015,23.075,22.515,22.87,260020.0
2020-05-01,22.435,22.56,21.995,22.155,268741.0
2020-05-04,22.06,22.29,21.665,22.095,272815.0
2020-05-05,22.405,22.62,22.105,22.19,202924.0
2020-05-06,22.265,22.415,21.745,21.86,182323.0
2020-05-07,22.06,22.265,21.7,21.745,189943.0
2020-05-08,22.03,22.215,21.72,22.105,174906.0
2020-05-11,21.955,22.43,21.78,22.29,171033.0
2020-05-12,22.345,22.67,21.72,21.745,246582.0
2020-05-13,21.705,21.72,20.705,21.015,547609.0
2020-05-14,20.61,21.34,20.03,20.9,333575.0
2020-05-15,20.785,21.19,20.595,20.76,180298.0
2020-05-19,21.655,21.78,21.295,21.4,237952.0
2020-05-20,21.7,22.055,21.385,22.01,231203.0
2020-05-21,22.06,22.165,21.45,21.5,291668.0
2020-05-22,21.47,21.7,20.625,20.905,332834.0
2020-05-25,21.075,21.175,20.845,21.14,136529.0
2020-05-26,21.33,23.155,21.245,23.09,751871.0
2020-05-27,23.345,23.905,23.14,23.905,468458.0
2020-05-28,24.09,24.15,22.995,23.025,264109.0
2020-05-29,20.23,21.2,20.23,20.92,1613706.0
2020-06-01,20.67,21.915,20.67,21.11,791146.0
2020-06-02,21.205,22.17,21.205,21.72,585387.0
2020-06-03,22.245,22.84,22.045,22.65,457813.0
2020-06-04,22.67,22.825,22.205,22.47,255907.0
2020-06-05,23.245,23.43,22.87,23.305,436827.0
2020-06-08,23.54,24.07,23.385,23.835,372373.0
2020-06-09,23.47,23.72,23.215,23.54,300132.0
2020-06-10,23.56,23.625,23.14,23.18,284760.0
2020-06-11,22.165,22.625,22.01,22.205,474957.0
2020-06-12,22.765,23.15,22.315,22.555,322805.0
2020-06-15,21.955,22.555,21.79,22.215,442378.0
2020-06-16,22.905,23.055,22.445,22.67,350075.0
2020-06-17,22.79,22.79,22.125,22.25,234652.0
2020-06-18,22.03,22.275,21.915,22.04,237853.0
2020-06-19,22.25,22.29,21.875,22.09,360526.0
2020-06-22,22.01,22.235,21.69,21.9,170195.0
2020-06-23,22.23,22.23,21.76,22.155,197221.0
2020-06-24,21.885,22.015,21.37,21.64,375853.0
2020-06-25,21.44,21.915,21.355,21.915,485007.0
2020-06-26,21.765,21.84,21.215,21.355,376177.0
2020-06-29,21.545,21.8,21.3,21.455,332556.0
2020-06-30,21.555,21.62,21.235,21.33,486469.0
2020-07-02,21.545,22.13,21.44,21.59,344457.0
2020-07-03,21.485,21.705,21.48,21.615,95537.0
2020-07-06,21.83,22.06,21.57,21.735,154050.0
2020-07-07,21.63,21.645,21.15,21.225,316279.0
2020-07-08,21.235,21.33,20.925,21.07,196922.0
2020-07-09,21.025,21.105,20.465,20.515,313221.0
2020-07-10,20.51,21.225,20.465,21.13,271234.0
2020-07-13,21.225,21.27,20.885,21.085,204725.0
2020-07-14,20.905,21.135,20.695,20.87,204797.0
2020-07-15,21.09,21.38,21.04,21.085,236030.0
2020-07-16,20.995,21.13,20.89,20.955,144964.0
2020-07-17,21.025,21.07,20.615,20.69,294046.0
2020-07-20,20.62,20.725,20.39,20.585,245611.0
2020-07-21,20.71,20.87,20.585,20.725,194390.0
2020-07-22,20.8,20.8,20.48,20.59,242281.0
2020-07-23,20.585,20.695,20.355,20.555,172978.0
2020-07-24,20.405,20.47,20.195,20.31,183623.0
2020-07-27,20.175,20.31,19.62,20.04,346319.0
2020-07-28,19.915,20.135,19.815,19.935,204006.0
2020-07-29,19.96,20.385,19.795,20.295,218707.0
2020-07-30,20.135,20.18,19.87,20.13,181442.0
2020-07-31,20.13,20.135,19.635,19.8,261874.0
2020-08-04,19.845,20.045,19.77,19.8,171197.0
2020-08-05,19.84,20.01,19.77,19.945,189651.0
2020-08-06,19.93,20.12,19.89,19.92,192634.0
2020-08-07,19.915,20.33,19.575,20.31,324014.0
2020-08-10,20.31,20.755,20.24,20.68,292158.0
2020-08-11,20.885,21.175,20.81,21.13,314177.0
2020-08-12,21.295,21.345,20.84,21.01,232648.0
2020-08-13,20.985,21.045,20.72,20.91,218680.0
2020-08-14,20.8,21.16,20.72,20.965,137151.0
2020-08-17,20.97,21.06,20.68,20.755,140128.0
2020-08-18,20.78,20.8,20.57,20.63,153751.0
2020-08-19,20.575,20.95,20.51,20.72,153278.0
2020-08-20,20.59,20.665,20.345,20.355,175060.0
2020-08-21,20.33,20.355,19.86,19.965,282627.0
2020-08-24,20.115,20.65,20.06,20.635,251116.0
2020-08-25,20.695,20.875,20.405,20.51,210008.0
2020-08-26,20.51,20.855,20.405,20.795,177692.0
2020-08-27,20.885,21.075,20.71,20.785,235340.0
2020-08-28,20.89,21.255,20.585,20.77,257419.0
2020-08-31,20.71,20.95,20.465,20.86,237565.0
2020-09-01,20.78,20.84,20.315,20.43,239939.0
2020-09-02,20.47,20.66,20.37,20.485,218297.0
2020-09-03,20.605,21.105,20.255,20.33,295164.0
2020-09-04,21.47,21.91,20.97,21.57,1194603.0
2020-09-08,21.41,21.555,20.51,21.115,570270.0
2020-09-09,21.255,21.705,21.13,21.545,422823.0
2020-09-10,21.54,21.75,21.31,21.545,264684.0
2020-09-11,21.585,21.695,21.425,21.68,154900.0
2020-09-14,21.785,22.13,21.65,22.1,264358.0
2020-09-15,22.135,22.36,21.94,22.01,184255.0
2020-09-16,22.045,22.7,21.82,22.51,363141.0
2020-09-17,22.24,22.48,22.13,22.205,277797.0
2020-09-18,22.16,22.29,21.35,21.35,334426.0
2020-09-21,21.225,21.48,20.94,21.19,372847.0
2020-09-22,21.205,21.495,21.015,21.075,166417.0
2020-09-23,21.15,21.285,20.63,20.66,272664.0
2020-09-24,20.635,20.735,20.345,20.48,237795.0
2020-09-25,20.39,20.585,20.15,20.555,202102.0
2020-09-28,20.78,21.135,20.71,20.97,195748.0
2020-09-29,20.945,21.005,20.59,20.795,226974.0
2020-09-30,20.93,21.02,20.665,20.695,139246.0
2020-10-01,20.77,20.83,20.515,20.62,94280.0
2020-10-02,20.445,20.875,20.4,20.78,181936.0
2020-10-05,20.885,21.065,20.64,20.995,157525.0
2020-10-06,21.155,21.155,20.68,20.77,166781.0
2020-10-07,20.945,21.015,20.74,20.815,121083.0
2020-10-08,20.95,20.95,20.655,20.725,203326.0
2020-10-09,20.8,20.86,20.505,20.62,122648.0
2020-10-13,20.655,20.715,20.285,20.36,173925.0
2020-10-14,20.355,20.595,20.095,20.21,194371.0
2020-10-15,20.05,20.24,19.96,20.18,155761.0
2020-10-16,20.28,20.28,20.015,20.21,137460.0
2020-10-19,20.22,20.22,19.885,19.915,151224.0
2020-10-20,19.985,20.155,19.87,19.945,271764.0
2020-10-21,19.955,20.455,19.91,20.325,277997.0
2020-10-22,20.405,20.575,20.325,20.46,117282.0
2020-10-23,20.56,20.725,20.445,20.58,119997.0
2020-10-26,20.435,20.58,20.065,20.21,153045.0
2020-10-27,20.15,20.27,20.06,20.14,133522.0
2020-10-28,20.06,20.14,19.695,19.695,271546.0
2020-10-29,19.695,20.045,19.475,19.94,215549.0
2020-10-30,19.795,19.88,19.59,19.83,107786.0
2020-11-02,19.84,20.285,19.74,20.285,186354.0
2020-11-03,20.415,21.345,20.3,21.285,445251.0
2020-11-04,21.165,21.245,20.635,21.24,300429.0
2020-11-05,21.315,21.375,21.005,21.05,98448.0
2020-11-06,21.06,21.15,20.31,20.355,255181.0
2020-11-09,20.98,21.905,20.96,21.8,616067.0
2020-11-10,21.915,22.225,21.68,21.71,289077.0
2020-11-11,21.79,21.99,21.68,21.915,166164.0
2020-11-12,21.65,21.79,21.375,21.4,174211.0
2020-11-13,21.52,21.64,21.465,21.525,90361.0
2020-11-16,21.83,22.27,21.785,22.21,302053.0
2020-11-17,21.945,22.6,21.945,22.535,286376.0
2020-11-18,22.66,23.735,22.625,23.465,509530.0
2020-11-19,23.625,23.645,23.1,23.22,322707.0
2020-11-20,23.265,23.45,23.11,23.425,136736.0
2020-11-23,23.835,24.385,23.685,24.37,534860.0
2020-11-24,24.635,25.925,24.515,25.68,617535.0
2020-11-25,25.735,25.75,25.12,25.46,278263.0
2020-11-26,25.475,25.5,25.235,25.305,113615.0
2020-11-27,25.38,25.53,25.235,25.31,128004.0
2020-11-30,25.275,25.31,24.62,24.62,248510.0
2020-12-01,24.96,25.4,24.85,25.25,190034.0
2020-12-02,25.265,25.35,24.85,24.955,274459.0
2020-12-03,24.835,25.22,24.78,25.06,251393.0
2020-12-04,24.925,25.085,24.385,24.835,451159.0
2020-12-07,24.85,25.325,24.48,25.255,319234.0
2020-12-08,25.175,25.31,25.04,25.25,210433.0
2020-12-09,25.28,25.59,25.07,25.135,290241.0
2020-12-10,25.04,25.105,24.85,25.0,147410.0
2020-12-11,24.825,24.975,24.695,24.775,128737.0
2020-12-14,24.885,24.955,24.645,24.665,161862.0
2020-12-15,24.745,24.81,24.44,24.605,156851.0
2020-12-16,24.715,24.715,24.37,24.37,193822.0
2020-12-17,24.355,24.44,23.97,24.16,170835.0
2020-12-18,24.155,24.29,23.935,23.95,205943.0
2020-12-21,23.72,23.875,23.495,23.615,215377.0
2020-12-22,23.61,23.715,23.115,23.265,217503.0
2020-12-23,23.32,23.82,23.265,23.705,213817.0
2020-12-24,23.645,23.645,23.39,23.595,99279.0
2020-12-29,23.63,23.825,23.495,23.715,276236.0
2020-12-30,23.775,24.06,23.685,23.76,232991.0
2020-12-31,23.72,24.06,23.69,23.91,138228.0
2021-01-04,23.96,24.035,23.775,23.975,158747.0
2021-01-05,23.995,24.465,23.99,24.22,197517.0
2021-01-06,24.225,24.9,24.205,24.74,280019.0
2021-01-07,24.9,25.07,24.695,25.04,132572.0
2021-01-08,24.995,25.225,24.795,24.81,148144.0
2021-01-11,24.535,25.03,24.51,25.015,197998.0
2021-01-12,25.07,25.155,24.655,24.665,267117.0
2021-01-13,24.78,24.78,24.295,24.425,162065.0
2021-01-14,24.295,24.6,24.295,24.41,170445.0
2021-01-15,24.485,25.225,24.295,25.03,380612.0
2021-01-18,24.84,25.29,24.84,25.27,159395.0
2021-01-19,25.26,25.44,24.715,24.725,239206.0
2021-01-20,24.77,24.795,24.54,24.635,121351.0
2021-01-21,24.635,24.715,24.205,24.29,149940.0
2021-01-22,24.125,24.19,23.92,24.075,94100.0
2021-01-25,23.965,24.275,23.91,24.125,98396.0
2021-01-26,24.29,24.325,23.95,24.065,131933.0
2021-01-27,23.85,24.01,23.765,23.865,128880.0
2021-01-28,23.99,24.195,23.835,23.835,134496.0
2021-01-29,23.775,24.14,23.645,23.685,201710.0
2021-02-01,23.705,24.105,23.705,23.995,112348.0
2021-02-02,24.32,24.37,23.85,23.95,248793.0
2021-02-03,23.85,24.12,23.805,23.99,138173.0
2021-02-04,24.02,24.305,23.995,24.225,111211.0
2021-02-05,24.275,24.62,24.14,24.62,318793.0
2021-02-08,24.6,24.735,24.37,24.685,317581.0
2021-02-09,24.665,24.685,24.525,24.58,270233.0
2021-02-10,24.6,25.07,24.485,25.06,376511.0
2021-02-11,25.055,25.14,24.54,24.67,213513.0
2021-02-12,24.61,24.945,24.61,24.9,255435.0
2021-02-16,24.91,25.01,24.565,24.8,198937.0
2021-02-17,24.795,24.87,24.525,24.555,182281.0
2021-02-18,24.54,24.635,24.38,24.485,138155.0
2021-02-19,24.51,24.655,24.45,24.55,129950.0
2021-02-22,24.595,24.91,24.535,24.78,145696.0
2021-02-23,24.895,25.555,24.6,25.545,405403.0
2021-02-24,25.53,26.865,25.42,26.785,548402.0
2021-02-25,26.825,27.0,26.045,26.305,358734.0
2021-02-26,26.29,26.785,26.135,26.72,282486.0
2021-03-01,26.915,27.655,26.81,27.555,565739.0
2021-03-02,27.685,28.665,27.645,28.0,480909.0
2021-03-03,29.125,31.0,29.125,30.77,1554468.0
2021-03-04,30.655,30.785,30.09,30.67,540826.0
2021-03-05,30.665,30.94,30.595,30.75,355964.0
2021-03-08,30.54,31.5,30.505,31.37,389207.0
2021-03-09,31.425,31.425,30.85,30.97,257013.0
2021-03-10,30.965,31.215,30.825,30.835,223081.0
2021-03-11,30.77,31.025,30.395,30.69,329080.0
2021-03-12,30.61,30.78,30.465,30.67,290766.0
2021-03-15,30.655,30.81,30.275,30.475,244260.0
2021-03-16,30.425,30.635,30.275,30.36,233511.0
2021-03-17,30.535,31.225,30.425,30.77,256737.0
2021-03-18,30.97,30.97,30.64,30.695,146142.0
2021-03-19,30.51,30.965,30.275,30.87,358461.0
2021-03-22,31.155,31.36,31.015,31.07,370631.0
2021-03-23,31.04,31.355,30.97,30.995,353517.0
2021-03-24,31.15,31.285,30.595,30.605,200234.0
2021-03-25,30.655,31.085,30.375,30.735,159401.0
2021-03-26,30.925,31.195,30.77,31.01,144603.0
2021-03-29,30.825,31.345,30.825,31.2,192800.0
2021-03-30,31.26,31.725,31.205,31.555,331996.0
2021-03-31,31.305,31.485,30.665,30.98,297231.0
2021-04-01,30.96,31.06,30.765,30.995,164427.0
2021-04-05,31.005,31.32,31.005,31.175,82582.0
2021-04-06,31.305,31.415,31.15,31.375,103596.0
2021-04-07,31.375,31.625,31.3,31.57,128054.0
2021-04-08,31.355,31.43,31.18,31.335,127985.0
2021-04-09,31.385,31.47,31.305,31.445,103330.0
2021-04-12,31.525,31.6,31.39,31.53,106676.0
2021-04-13,31.43,31.575,31.315,31.46,99607.0
2021-04-14,31.355,31.67,31.355,31.43,103941.0
2021-04-15,31.475,31.54,31.215,31.25,94040.0
2021-04-16,31.405,31.405,31.025,31.09,188199.0
2021-04-19,30.95,31.455,30.95,31.245,169083.0
2021-04-20,31.12,31.265,30.935,30.99,183428.0
2021-04-21,30.855,31.165,30.71,31.13,189878.0
2021-04-22,31.385,33.125,31.305,32.875,908994.0
2021-04-23,33.025,33.705,32.815,33.39,422588.0
2021-04-26,33.395,33.665,32.995,33.285,227933.0
2021-04-27,33.265,33.405,33.125,33.165,115229.0
2021-04-28,33.165,33.375,33.155,33.155,109982.0
2021-04-29,33.2,33.28,32.955,32.955,124761.0
2021-04-30,32.895,33.14,32.845,32.925,99736.0
2021-05-03,32.96,33.2,32.63,32.86,105522.0
2021-05-04,32.83,33.07,32.515,33.045,140814.0
2021-05-05,33.045,33.24,32.895,33.07,138983.0
2021-05-06,33.07,33.225,32.96,33.165,88886.0
2021-05-07,33.135,33.82,33.085,33.745,208661.0
2021-05-10,33.745,34.285,33.68,33.69,195200.0
2021-05-11,33.475,33.605,33.04,33.165,210993.0
2021-05-12,32.97,33.295,32.915,33.01,108538.0
2021-05-13,32.93,33.38,32.93,33.21,104808.0
2021-05-14,33.31,33.59,33.2,33.475,99957.0
2021-05-17,33.375,33.59,33.185,33.39,94310.0
2021-05-18,33.325,33.56,33.15,33.22,116144.0
2021-05-19,33.085,33.14,32.745,32.995,93300.0
2021-05-20,33.11,33.195,32.815,33.08,98113.0
2021-05-21,33.125,33.365,33.085,33.28,91894.0
2021-05-25,33.28,33.49,33.085,33.085,140587.0
2021-05-26,33.2,33.61,33.085,33.44,154019.0
2021-05-27,33.56,33.82,33.395,33.61,139394.0
2021-05-28,33.86,33.935,33.465,33.765,137088.0
2021-05-31,33.86,33.975,33.76,33.785,70003.0
2021-06-01,34.045,34.125,33.63,33.8,159606.0
2021-06-02,34.045,34.93,33.68,34.83,488467.0
2021-06-03,34.665,34.83,34.115,34.37,268947.0
2021-06-04,34.37,34.76,34.315,34.33,169665.0
2021-06-07,34.33,34.735,34.33,34.55,156782.0
2021-06-08,34.4,34.765,34.38,34.425,121528.0
2021-06-09,34.465,34.655,34.115,34.125,144619.0
2021-06-10,34.44,34.44,33.76,33.76,143742.0
2021-06-11,33.96,33.975,33.475,33.66,200945.0
2021-06-14,33.66,33.665,33.25,33.335,148686.0
2021-06-15,33.45,33.785,33.28,33.715,137997.0
2021-06-16,33.62,33.9,33.495,33.85,108070.0
2021-06-17,33.885,34.03,33.365,33.405,252601.0
2021-06-18,33.28,33.465,32.955,33.465,356272.0
2021-06-21,33.535,33.665,33.32,33.55,86769.0
2021-06-22,33.52,33.73,33.165,33.68,218653.0
2021-06-23,33.68,33.96,33.59,33.93,109895.0
2021-06-24,33.935,34.605,33.93,34.465,273071.0
2021-06-25,34.48,34.89,34.37,34.655,169517.0
2021-06-28,34.595,34.655,34.085,34.14,179901.0
2021-06-29,34.165,34.36,34.055,34.06,147229.0
2021-06-30,34.055,34.25,33.86,34.125,163953.0
2021-07-02,34.22,34.52,34.17,34.295,116416.0
2021-07-05,34.295,34.405,34.115,34.225,32028.0
2021-07-06,34.22,34.225,33.765,33.88,111941.0
2021-07-07,33.82,33.93,33.52,33.545,106406.0
2021-07-08,33.31,33.345,32.865,33.03,118417.0
2021-07-09,33.255,33.7,33.25,33.545,171012.0
2021-07-12,33.49,33.835,33.235,33.805,58877.0
2021-07-13,33.95,33.96,33.39,33.545,78566.0
2021-07-14,33.555,33.795,33.35,33.75,75619.0
2021-07-15,33.575,33.765,33.47,33.54,45381.0
2021-07-16,33.545,33.615,33.025,33.1,76467.0
2021-07-19,32.845,32.935,32.115,32.54,159151.0
2021-07-20,32.405,33.015,32.335,32.7,90432.0
2021-07-21,32.935,33.255,32.865,33.115,65339.0
2021-07-22,32.935,33.235,32.725,32.805,62735.0
2021-07-23,33.005,33.185,32.88,32.89,71326.0
2021-07-26,32.805,33.0,32.765,32.88,40696.0
2021-07-27,32.795,33.11,32.74,32.86,86952.0
2021-07-28,33.015,33.075,32.585,32.78,64256.0
2021-07-29,32.82,33.17,32.81,33.06,64814.0
2021-07-30,33.025,33.185,32.96,33.115,59794.0
2021-08-03,32.81,33.49,32.81,33.28,100657.0
2021-08-04,33.03,33.375,32.92,33.005,73071.0
2021-08-05,33.06,33.35,32.97,33.025,62562.0
2021-08-06,33.115,33.42,32.93,32.93,147143.0
2021-08-09,32.915,32.93,32.61,32.72,222811.0
2021-08-10,32.65,33.325,32.61,33.18,252360.0
2021-08-11,33.11,33.735,33.095,33.665,144863.0
2021-08-12,33.655,33.7,33.31,33.38,70857.0
2021-08-13,33.54,33.78,33.2,33.335,60028.0
2021-08-16,33.17,33.585,32.915,32.975,59018.0
2021-08-17,32.845,33.195,32.65,32.65,136535.0
2021-08-18,32.65,32.985,32.54,32.865,62914.0
2021-08-19,32.65,32.88,32.42,32.615,98430.0
2021-08-20,32.43,32.865,32.43,32.72,71541.0
2021-08-23,32.65,33.11,32.575,33.1,91067.0
2021-08-24,33.095,33.475,32.89,33.345,90400.0
2021-08-25,33.39,33.585,33.345,33.42,106695.0
2021-08-26,33.35,33.475,33.095,33.22,86930.0
2021-08-27,33.21,33.32,33.04,33.07,105786.0
2021-08-30,33.07,33.29,32.96,32.985,77113.0
2021-08-31,32.935,33.25,32.935,33.185,103510.0
2021-09-01,33.305,33.78,32.5,33.7,360776.0
2021-09-02,33.595,33.72,32.825,32.86,235346.0
2021-09-03,32.9,33.11,32.615,32.82,185754.0
2021-09-07,32.805,32.99,32.505,32.575,163416.0
2021-09-08,32.725,32.795,32.06,32.165,296652.0
2021-09-09,32.07,32.155,31.705,31.865,329533.0
2021-09-10,31.865,32.06,31.585,31.65,165942.0
2021-09-13,31.82,32.525,31.67,32.5,205866.0
2021-09-14,32.575,32.71,32.25,32.365,139253.0
2021-09-15,32.47,32.72,32.255,32.655,162239.0
2021-09-16,32.67,32.92,32.42,32.79,135192.0
2021-09-17,32.67,32.865,32.045,32.045,185741.0
2021-09-20,31.755,31.865,31.205,31.505,206238.0
2021-09-21,31.79,31.805,31.31,31.415,131151.0
2021-09-22,31.485,31.775,31.47,31.53,103313.0
2021-09-23,31.695,32.015,31.625,31.83,98220.0
2021-09-24,31.72,32.095,31.72,31.9,130263.0
2021-09-27,31.945,32.685,31.89,32.525,300102.0
2021-09-28,32.59,32.65,32.175,32.345,178942.0
2021-09-29,32.51,32.61,32.215,32.25,174000.0
2021-09-30,32.195,32.38,31.595,31.705,153006.0
2021-10-01,31.73,32.005,31.475,31.845,171416.0
2021-10-04,31.83,32.005,31.435,31.615,164321.0
2021-10-05,31.71,32.05,31.49,31.995,211311.0
2021-10-06,31.885,31.94,31.5,31.815,117229.0
2021-10-07,31.935,32.06,31.885,31.925,74035.0
2021-10-08,31.915,32.35,31.885,32.335,163144.0
2021-10-12,32.255,32.335,32.02,32.14,89690.0
2021-10-13,32.1,32.25,31.635,31.695,144147.0
2021-10-14,31.88,32.035,31.76,31.965,81967.0
2021-10-15,32.06,32.28,31.98,32.2,112912.0
2021-10-18,32.235,32.43,32.085,32.16,110870.0
2021-10-19,32.24,32.32,32.1,32.195,118023.0
2021-10-20,32.1,32.24,32.01,32.01,216680.0
2021-10-21,32.02,32.51,31.95,32.28,277328.0
2021-10-22,32.215,32.39,32.145,32.195,82537.0
2021-10-25,32.25,32.39,32.02,32.325,119680.0
2021-10-26,32.335,33.125,32.295,33.1,237704.0
2021-10-27,33.09,33.13,32.51,32.73,164273.0
2021-10-28,32.58,33.125,32.58,33.085,189587.0
2021-10-29,33.145,33.445,32.855,32.865,185532.0
2021-11-01,33.13,33.52,32.965,33.485,204920.0
2021-11-02,33.52,33.635,33.32,33.455,130616.0
2021-11-03,33.52,34.125,33.495,34.025,231719.0
2021-11-04,34.12,34.19,33.33,33.445,211746.0
2021-11-05,33.495,33.73,33.265,33.32,143865.0
2021-11-08,33.48,33.755,33.4,33.73,173334.0
2021-11-09,33.645,33.69,33.33,33.455,98230.0
2021-11-10,33.47,33.54,33.39,33.47,62926.0
2021-11-11,33.425,33.635,33.32,33.525,114067.0
2021-11-12,33.52,33.635,33.39,33.605,94312.0
2021-11-15,33.65,33.705,33.47,33.65,87340.0
2021-11-16,33.65,33.785,33.48,33.52,91396.0
2021-11-17,33.445,33.595,33.14,33.185,146269.0
2021-11-18,33.205,33.36,32.83,32.925,139305.0
2021-11-19,32.73,32.925,32.365,32.925,116322.0
2021-11-22,32.42,32.72,32.375,32.595,96785.0
2021-11-23,32.345,32.405,30.875,31.105,1256703.0
2021-11-24,30.965,31.15,30.31,30.845,411485.0
2021-11-25,30.76,31.075,30.665,30.915,255839.0
2021-11-26,30.705,30.705,30.315,30.325,255956.0
2021-11-29,30.45,30.545,29.715,29.74,280942.0
2021-11-30,29.6,29.615,28.82,28.945,356961.0
2021-12-01,29.205,29.565,29.11,29.15,211171.0
2021-12-02,29.19,30.01,29.055,29.77,211414.0
2021-12-03,29.9,30.055,29.345,29.495,149742.0
2021-12-06,29.655,30.205,29.59,30.08,157937.0
2021-12-07,30.235,30.665,30.205,30.34,162666.0
2021-12-08,30.365,30.45,29.97,30.12,121314.0
2021-12-09,29.975,30.11,29.81,30.0,80300.0
2021-12-10,30.49,31.745,30.49,31.695,938507.0
2021-12-13,32.005,32.965,31.815,31.845,432691.0
2021-12-14,31.915,32.14,31.58,31.625,320515.0
2021-12-15,31.595,31.785,30.965,31.27,337691.0
2021-12-16,31.335,32.075,31.31,31.75,211357.0
2021-12-17,31.365,31.955,31.205,31.735,297817.0
2021-12-20,31.47,31.625,31.025,31.61,291896.0
2021-12-21,31.785,32.17,31.435,31.505,208012.0
2021-12-22,31.445,31.97,31.32,31.935,184596.0
2021-12-23,31.935,32.5,31.84,32.215,353172.0
2021-12-24,32.29,32.42,32.225,32.375,93632.0
2021-12-29,32.335,32.685,32.24,32.255,254818.0
2021-12-30,32.29,32.45,32.17,32.21,104856.0
2021-12-31,32.09,32.27,31.825,32.025,100449.0
2022-01-04,31.975,33.04,31.975,32.88,257903.0
2022-01-05,32.88,33.26,32.665,32.72,174089.0
2022-01-06,32.96,33.545,32.885,33.485,237815.0
2022-01-07,33.605,34.195,33.485,34.08,325744.0
2022-01-10,34.28,34.315,33.845,33.94,150296.0
2022-01-11,33.96,34.56,33.885,34.53,214341.0
2022-01-12,34.665,34.805,34.56,34.72,195487.0
2022-01-13,34.67,35.205,34.655,34.945,243275.0
2022-01-14,34.76,35.065,34.65,34.985,117443.0
2022-01-17,34.985,35.5,34.985,35.36,135094.0
2022-01-18,35.26,35.415,35.07,35.22,200957.0
2022-01-19,35.27,35.27,34.76,34.855,206002.0
2022-01-20,34.815,34.96,34.475,34.495,129685.0
2022-01-21,33.98,34.255,33.725,33.765,248734.0
2022-01-24,32.63,33.245,32.31,33.18,267910.0
2022-01-25,32.935,33.89,32.575,33.69,190522.0
2022-01-26,33.905,34.52,33.885,34.255,401228.0
2022-01-27,34.315,34.695,34.09,34.225,210627.0
2022-01-28,34.28,35.025,34.075,35.015,280510.0
2022-01-31,34.775,35.445,34.76,35.27,272267.0
2022-02-01,35.395,35.47,35.1,35.255,132678.0
2022-02-02,35.085,35.54,35.005,35.435,222938.0
2022-02-03,35.375,35.605,35.19,35.395,196544.0
2022-02-04,35.335,35.945,35.28,35.87,239542.0
2022-02-07,35.78,35.875,35.54,35.675,110845.0
2022-02-08,35.83,36.105,35.685,35.89,179457.0
2022-02-09,35.955,36.05,35.28,35.34,322271.0
2022-02-10,35.27,35.365,34.8,35.065,298056.0
2022-02-11,35.055,35.43,34.69,34.83,203704.0
2022-02-14,34.805,34.91,34.55,34.665,128697.0
2022-02-15,34.8,34.965,34.69,34.945,116907.0
2022-02-16,34.745,35.08,34.69,34.785,79924.0
2022-02-17,34.785,34.785,34.37,34.475,156866.0
2022-02-18,34.4,34.64,34.28,34.395,69806.0
2022-02-22,33.865,34.335,33.745,34.21,128080.0
2022-02-23,34.4,34.44,33.9,33.985,91715.0
2022-02-24,32.575,33.315,32.43,33.26,201532.0
2022-02-25,33.31,34.145,33.31,33.985,171781.0
2022-02-28,33.605,34.075,33.525,33.94,188451.0
2022-03-01,33.835,34.01,33.015,33.205,181384.0
2022-03-02,33.875,34.84,33.5,34.745,366646.0
2022-03-03,34.96,35.07,33.995,34.05,204313.0
2022-03-04,33.74,33.825,33.38,33.41,223965.0
2022-03-07,33.205,33.445,32.925,33.015,278589.0
2022-03-08,33.085,33.58,32.805,32.99,331224.0
2022-03-09,33.365,33.93,33.365,33.635,238321.0
2022-03-10,33.35,34.08,33.31,33.93,178154.0
2022-03-11,34.14,34.25,33.89,33.93,87399.0
2022-03-14,34.2,34.455,34.035,34.305,180305.0
2022-03-15,34.425,34.545,33.92,34.415,159667.0
2022-03-16,34.655,35.0,34.495,34.705,238566.0
2022-03-17,34.8,34.99,34.57,34.905,150115.0
2022-03-18,34.91,35.38,34.52,34.52,369868.0
2022-03-21,34.805,35.27,34.76,35.04,132647.0
2022-03-22,35.045,35.54,35.04,35.22,114972.0
2022-03-23,35.22,35.26,34.385,34.455,118933.0
2022-03-24,34.585,34.615,34.04,34.14,128925.0
2022-03-25,34.21,34.445,34.13,34.255,87746.0
2022-03-28,34.215,34.255,33.845,33.905,148958.0
2022-03-29,34.105,34.275,33.96,34.02,145091.0
2022-03-30,34.105,34.17,33.92,34.05,167164.0
2022-03-31,34.065,34.235,33.43,33.48,203008.0
2022-04-01,33.495,33.75,33.245,33.695,258555.0
2022-04-04,33.47,33.79,33.245,33.445,118397.0
2022-04-05,33.445,33.745,33.375,33.38,118066.0
2022-04-06,33.355,33.43,33.075,33.27,133033.0
2022-04-07,33.275,33.35,32.795,33.01,134948.0
2022-04-08,32.98,33.405,32.98,33.245,68232.0
2022-04-11,33.235,33.67,33.13,33.375,133638.0
2022-04-12,33.325,33.35,32.48,32.57,192921.0
2022-04-13,32.31,32.39,31.665,32.01,304554.0
2022-04-14,31.98,32.26,31.86,32.085,171293.0
2022-04-18,31.97,32.445,31.97,32.28,90996.0
2022-04-19,32.4,32.705,32.19,32.655,84636.0
2022-04-20,32.735,32.985,32.615,32.705,76358.0
2022-04-21,32.81,33.025,32.505,32.545,89847.0
2022-04-22,32.425,32.615,32.205,32.36,112284.0
2022-04-25,31.97,32.215,31.665,32.125,109813.0
2022-04-26,31.89,32.22,31.47,31.515,106735.0
2022-04-27,31.575,31.74,30.89,30.965,166855.0
2022-04-28,31.245,31.64,30.975,31.45,201366.0
2022-04-29,31.57,31.68,31.385,31.47,105923.0
2022-05-02,31.465,31.47,30.91,31.035,143074.0
2022-05-03,31.135,31.86,31.035,31.56,161530.0
2022-05-04,31.56,31.68,31.14,31.61,129121.0
2022-05-05,31.61,31.66,30.77,31.1,109088.0
2022-05-06,31.015,31.02,30.56,30.705,116303.0
2022-05-09,30.49,30.61,29.98,30.415,146061.0
2022-05-10,30.5,30.58,30.21,30.475,169176.0
2022-05-11,30.41,30.85,29.99,30.065,152518.0
2022-05-12,29.94,30.015,29.555,29.925,129954.0
2022-05-13,30.04,30.74,29.965,30.415,96995.0
2022-05-16,30.41,30.83,30.175,30.66,105430.0
2022-05-17,30.965,31.45,30.915,30.995,102799.0
2022-05-18,30.955,30.955,30.335,30.52,120347.0
2022-05-19,30.335,30.635,30.21,30.29,97945.0
2022-05-20,30.395,30.49,29.465,29.835,169571.0
2022-05-24,30.165,30.6,30.02,30.455,106153.0
2022-05-25,30.455,30.69,30.33,30.49,117690.0
2022-05-26,30.61,31.02,30.585,30.975,132270.0
2022-05-27,31.015,31.095,30.7,30.81,76697.0
2022-05-30,30.81,31.23,30.755,31.165,50683.0
2022-05-31,30.91,31.345,30.91,31.1,97460.0
2022-06-01,32.24,33.96,32.24,33.875,766021.0
2022-06-02,33.995,34.8,33.945,34.575,274592.0
2022-06-03,34.38,34.56,33.375,33.46,301743.0
2022-06-06,33.735,34.535,33.71,34.5,239023.0
2022-06-07,34.245,34.89,34.235,34.3,165394.0
2022-06-08,34.235,34.58,34.05,34.43,164896.0
2022-06-09,34.285,34.6,34.275,34.405,117965.0
2022-06-10,34.275,34.275,33.615,33.835,175286.0
2022-06-13,33.21,33.735,33.035,33.31,248473.0
2022-06-14,33.3,33.3,32.22,32.365,150810.0
2022-06-15,32.65,32.85,32.385,32.675,140941.0
2022-06-16,32.24,32.39,31.035,31.175,148315.0
2022-06-17,31.125,31.505,30.89,31.47,128725.0
2022-06-20,31.615,32.405,31.425,32.24,86254.0
2022-06-21,32.485,32.69,32.3,32.61,114779.0
2022-06-22,32.245,32.245,31.45,31.515,122555.0
2022-06-23,31.415,31.64,30.66,30.765,215189.0
2022-06-24,30.835,31.595,30.795,31.41,105482.0
2022-06-27,31.615,31.77,31.36,31.495,88072.0
2022-06-28,31.82,32.11,31.49,31.865,113145.0
2022-06-29,31.905,32.21,31.64,31.965,165786.0
2022-06-30,31.68,31.785,30.845,31.515,128599.0
2022-07-04,31.515,32.085,31.515,31.77,84366.0
2022-07-05,31.035,31.435,30.96,31.375,179340.0
2022-07-06,31.285,31.795,31.11,31.425,70295.0
2022-07-07,31.66,32.225,31.59,31.835,111738.0
2022-07-08,32.015,32.25,31.925,32.125,38287.0
2022-07-11,31.97,32.125,31.775,32.08,43550.0
2022-07-12,31.835,32.385,31.835,32.24,74516.0
2022-07-13,32.045,32.24,31.615,32.185,87215.0
2022-07-14,31.875,31.965,31.265,31.425,139743.0
2022-07-15,31.565,32.125,31.345,31.945,94722.0
2022-07-18,32.12,32.745,32.12,32.675,133064.0
2022-07-19,32.715,33.62,32.715,33.08,168631.0
2022-07-20,33.015,33.625,32.78,33.545,120052.0
2022-07-21,33.545,33.74,33.39,33.65,104679.0
2022-07-22,33.725,33.995,33.405,33.845,173579.0
2022-07-25,34.0,34.48,33.86,34.365,195400.0
2022-07-26,34.22,34.505,33.82,33.84,187542.0
2022-07-27,33.985,34.21,33.485,33.69,89065.0
2022-07-28,33.815,34.09,33.66,33.855,93154.0
2022-07-29,33.975,34.345,33.84,34.05,66646.0
2022-08-02,33.66,33.975,33.65,33.86,78651.0
2022-08-03,33.95,34.23,33.855,34.115,81005.0
2022-08-04,34.14,34.35,34.04,34.18,77727.0
2022-08-05,34.08,34.335,33.975,34.26,73230.0
2022-08-08,34.415,34.455,33.895,33.905,81049.0
2022-08-09,33.855,33.905,33.495,33.715,69108.0
2022-08-10,33.82,34.475,33.815,34.365,115958.0
2022-08-11,34.53,34.855,34.335,34.415,165089.0
2022-08-12,34.53,34.71,34.375,34.67,78296.0
2022-08-15,34.565,34.61,34.35,34.475,41288.0
2022-08-16,34.505,34.955,34.45,34.72,224806.0
2022-08-17,34.67,34.76,34.49,34.695,59311.0
2022-08-18,34.71,34.88,34.645,34.67,72234.0
2022-08-19,34.5,34.62,34.35,34.545,48754.0
2022-08-22,34.255,34.335,33.82,34.035,61721.0
2022-08-23,34.01,34.13,33.595,33.755,82205.0
2022-08-24,33.53,33.91,33.53,33.665,88465.0
2022-08-25,33.66,34.105,33.445,34.015,53029.0
2022-08-26,34.08,34.165,33.31,33.415,51107.0
2022-08-29,33.18,33.285,32.82,32.87,55292.0
2022-08-30,32.87,33.265,32.43,32.69,90230.0
2022-08-31,31.945,32.37,29.195,29.315,895278.0
2022-09-01,29.31,29.315,27.565,28.24,488545.0
2022-09-02,28.43,28.99,28.23,28.575,261603.0
2022-09-06,28.69,29.04,27.79,27.85,247309.0
2022-09-07,27.825,28.095,26.725,27.36,406580.0
2022-09-08,27.415,27.46,26.89,27.05,354065.0
2022-09-09,27.195,28.075,27.09,27.84,242415.0
2022-09-12,28.23,28.855,28.11,28.665,365912.0
2022-09-13,28.5,28.5,27.47,27.7,399302.0
2022-09-14,27.695,28.0,27.48,27.5,236517.0
2022-09-15,27.59,28.07,27.5,27.855,313656.0
2022-09-16,27.54,27.68,26.74,26.75,479013.0
2022-09-19,26.74,27.49,26.735,27.35,409281.0
2022-09-20,27.205,27.36,26.515,26.62,344131.0
2022-09-21,26.83,26.865,26.52,26.555,170128.0
2022-09-22,26.645,26.805,25.875,25.92,187393.0
2022-09-23,25.61,25.61,24.99,25.26,199099.0
2022-09-26,25.16,25.3,24.695,24.94,213266.0
2022-09-27,25.085,25.2,24.85,25.055,243804.0
2022-09-28,24.865,25.535,24.865,25.47,203730.0
2022-09-29,25.24,25.345,24.735,25.025,250628.0
2022-09-30,25.005,25.315,24.435,24.485,323345.0
2022-10-03,24.76,25.125,24.455,24.815,255209.0
2022-10-04,25.09,25.6,25.04,25.245,429776.0
2022-10-05,25.04,25.055,24.65,24.935,137640.0
2022-10-06,24.75,24.935,24.245,24.48,228789.0
2022-10-07,24.295,24.595,23.86,24.09,142798.0
2022-10-11,23.915,23.98,23.32,23.625,274111.0
2022-10-12,23.6,23.925,23.395,23.875,96447.0
2022-10-13,23.725,24.335,23.38,24.295,226791.0
2022-10-14,24.445,24.79,24.245,24.405,116630.0
2022-10-17,24.79,25.165,24.645,24.965,141118.0
2022-10-18,25.32,25.595,25.025,25.125,131760.0
2022-10-19,24.875,25.08,24.505,24.65,109952.0
2022-10-20,24.65,24.95,24.36,24.43,127169.0
2022-10-21,24.46,24.84,24.22,24.84,107686.0
2022-10-24,24.965,25.05,24.825,24.885,122540.0
2022-10-25,24.84,24.885,24.65,24.7,81037.0
2022-10-26,24.835,25.005,24.6,24.955,133334.0
2022-10-27,25.005,25.165,24.8,24.935,145556.0
2022-10-28,24.95,25.46,24.91,25.455,133422.0
2022-10-31,25.38,25.505,25.1,25.13,103758.0
2022-11-01,25.355,27.115,25.115,25.23,85294.0
2022-11-02,25.115,25.33,24.815,24.835,163383.0
2022-11-03,24.72,24.98,24.57,24.84,121725.0
2022-11-04,25.065,25.29,24.965,25.15,212381.0
2022-11-07,25.215,25.33,25.005,25.115,92297.0
2022-11-08,25.125,25.265,25.08,25.19,111558.0
2022-11-09,25.05,25.545,25.05,25.41,204604.0
2022-11-10,25.825,26.435,25.71,26.42,218198.0
2022-11-11,26.51,26.72,26.255,26.625,142482.0
2022-11-14,26.495,26.57,26.165,26.18,118452.0
2022-11-15,26.77,28.01,26.42,27.435,264891.0
2022-11-16,27.47,27.48,27.01,27.09,142405.0
2022-11-17,26.99,27.27,26.825,27.22,97202.0
2022-11-18,27.28,27.42,26.925,26.95,116268.0
2022-11-21,26.91,27.485,26.865,27.435,112266.0
2022-11-22,27.53,27.53,27.03,27.29,138580.0
2022-11-23,27.28,28.14,27.28,28.1,210757.0
2022-11-24,28.105,28.14,27.7,27.7,94390.0
2022-11-25,27.77,28.105,27.485,27.835,122301.0
2022-11-28,27.77,27.91,27.38,27.505,87142.0
2022-11-29,27.395,27.795,27.395,27.7,71360.0
2022-11-30,27.9,27.94,27.165,27.455,137593.0
2022-12-01,27.47,27.66,27.22,27.435,110556.0
2022-12-02,27.18,27.27,26.39,26.8,211107.0
2022-12-05,26.62,26.85,26.455,26.53,79816.0
2022-12-06,26.735,26.75,26.315,26.545,102857.0
2022-12-07,26.52,26.57,25.885,26.1,154523.0
2022-12-08,26.27,26.455,25.91,26.005,179987.0
2022-12-09,26.455,28.075,26.455,27.56,572008.0
2022-12-12,28.105,28.105,27.155,27.86,252602.0
2022-12-13,28.105,28.305,27.82,27.885,197761.0
2022-12-14,27.94,28.225,27.71,27.795,150240.0
2022-12-15,27.555,27.635,27.2,27.28,155933.0
2022-12-16,27.09,27.65,26.975,27.58,128879.0
2022-12-19,27.545,27.695,26.545,26.7,121580.0
2022-12-20,26.7,27.08,26.505,26.71,130480.0
2022-12-21,27.025,27.47,26.61,27.2,110025.0
2022-12-22,27.155,27.24,26.645,27.05,103909.0
2022-12-23,27.015,27.29,27.015,27.14,93929.0
2022-12-28,27.28,27.28,26.67,26.76,98494.0
2022-12-29,26.71,27.49,26.54,27.38,178984.0
2022-12-30,27.38,27.715,27.045,27.08,106019.0
2023-01-03,27.135,27.6,27.13,27.355,64606.0
2023-01-04,27.495,28.04,27.495,27.805,140247.0
2023-01-05,27.73,28.145,27.515,28.135,86755.0
2023-01-06,28.21,28.765,28.14,28.52,120371.0
2023-01-09,28.62,28.89,28.585,28.77,72731.0
2023-01-10,28.77,28.895,28.605,28.79,58254.0
2023-01-11,28.79,28.98,28.74,28.905,45328.0
2023-01-12,29.025,29.24,28.94,29.13,73856.0
2023-01-13,28.89,29.36,28.53,29.3,155057.0
2023-01-16,29.31,29.645,29.025,29.175,57797.0
2023-01-17,29.175,29.57,29.175,29.415,92487.0
2023-01-18,29.46,29.75,29.115,29.18,110280.0
2023-01-19,28.99,29.255,28.965,29.04,95193.0
2023-01-20,29.105,29.34,28.66,28.945,105060.0
2023-01-23,28.965,29.155,28.795,29.065,52662.0
2023-01-24,28.965,29.335,28.83,28.97,41648.0
2023-01-25,28.72,29.09,28.51,28.89,124959.0
2023-01-26,29.03,29.685,28.965,29.515,107487.0
2023-01-27,29.55,29.745,29.425,29.635,55109.0
2023-01-30,29.485,29.905,29.3,29.66,128018.0
2023-01-31,29.76,30.03,29.72,29.985,74758.0
2023-02-01,29.93,29.995,29.55,29.625,132253.0
2023-02-02,29.75,30.13,29.72,29.91,90129.0
2023-02-03,29.81,30.03,29.675,29.735,80255.0
2023-02-06,29.61,29.96,29.025,29.14,102431.0
2023-02-07,29.15,29.785,29.14,29.72,125682.0
2023-02-08,29.595,30.105,29.54,29.745,156730.0
2023-02-09,29.93,30.245,29.695,29.745,79484.0
2023-02-10,29.575,29.945,29.465,29.635,63823.0
2023-02-13,29.635,29.67,29.35,29.46,119243.0
2023-02-14,29.425,29.535,29.215,29.44,81555.0
2023-02-15,29.34,29.87,29.255,29.845,140109.0
2023-02-16,29.76,29.96,29.385,29.54,117309.0
2023-02-17,29.465,29.96,29.465,29.825,102895.0
2023-02-21,29.685,29.76,29.015,29.09,131662.0
2023-02-22,28.945,29.105,28.765,28.89,125122.0
2023-02-23,28.92,29.175,28.87,28.89,72280.0
2023-02-24,28.685,29.35,28.595,29.265,78771.0
2023-02-27,29.34,29.76,29.34,29.425,104049.0
2023-02-28,29.785,29.785,28.225,28.915,272506.0
2023-03-01,28.915,29.375,28.695,28.845,165314.0
2023-03-02,28.655,28.745,28.505,28.68,169276.0
2023-03-03,28.765,29.075,28.68,28.84,64022.0
2023-03-06,28.92,29.175,28.645,28.705,101817.0
2023-03-07,28.605,28.795,28.375,28.63,90594.0
2023-03-08,28.595,28.655,28.435,28.56,127087.0
2023-03-09,28.585,28.67,28.125,28.135,210575.0
2023-03-10,27.95,27.99,27.085,27.705,254351.0
2023-03-13,27.08,27.415,26.325,26.96,312770.0
2023-03-14,27.58,27.665,26.85,27.025,137604.0
2023-03-15,26.365,26.39,25.87,26.165,221405.0
2023-03-16,25.92,27.055,25.82,26.785,151563.0
2023-03-17,26.59,26.895,26.405,26.405,143030.0
2023-03-20,26.515,26.825,26.015,26.095,95278.0
2023-03-21,26.5,27.135,26.355,26.87,95044.0
2023-03-22,27.025,27.235,26.625,26.625,83433.0
2023-03-23,26.725,27.095,26.43,26.535,91846.0
2023-03-24,26.39,26.51,26.255,26.5,55656.0
2023-03-27,26.77,27.105,26.69,26.935,67867.0
2023-03-28,26.975,27.035,26.585,26.85,65740.0
2023-03-29,26.95,27.055,26.825,26.97,110590.0
2023-03-30,27.025,27.165,26.78,27.035,267717.0
2023-03-31,27.06,27.3,26.935,27.055,145761.0
2023-04-03,27.12,27.335,27.045,27.205,95013.0
2023-04-04,27.255,27.3,26.585,26.61,140795.0
2023-04-05,26.575,26.74,26.16,26.63,150467.0
2023-04-06,26.66,26.825,26.515,26.72,45921.0
2023-04-10,26.73,27.225,26.705,27.195,71527.0
2023-04-11,27.255,27.34,27.085,27.11,78599.0
2023-04-12,27.225,27.255,26.925,26.96,101545.0
2023-04-13,27.085,27.215,26.83,27.025,47471.0
2023-04-14,27.215,27.28,26.925,27.12,112592.0
2023-04-17,27.01,27.19,26.96,27.07,70162.0
2023-04-18,26.985,27.18,26.875,26.935,93595.0
2023-04-19,26.83,27.045,26.77,26.96,88927.0
2023-04-20,26.805,27.14,26.805,27.025,47024.0
2023-04-21,27.025,27.085,26.805,26.83,82701.0
2023-04-24,26.805,26.865,26.63,26.715,49224.0
2023-04-25,26.645,26.885,26.575,26.78,271521.0
2023-04-26,26.745,27.12,26.705,27.085,401269.0
2023-04-27,27.225,27.505,26.79,27.17,228515.0
2023-04-28,27.085,27.425,27.07,27.395,136176.0
2023-05-01,27.36,27.905,27.215,27.545,136432.0
2023-05-02,27.425,27.52,26.7,26.855,150274.0
2023-05-03,26.825,27.205,26.79,27.0,79342.0
2023-05-04,27.0,27.085,26.595,26.655,218102.0
2023-05-05,26.885,27.255,26.865,27.205,105866.0
2023-05-08,27.505,27.675,27.25,27.31,84555.0
2023-05-09,27.23,27.24,26.61,26.62,144259.0
2023-05-10,26.77,26.96,26.065,26.26,215504.0
2023-05-11,26.11,26.44,26.11,26.285,88389.0
2023-05-12,26.365,26.67,26.28,26.525,80459.0
2023-05-15,26.535,26.695,26.365,26.585,93985.0
2023-05-16,26.575,26.575,26.2,26.365,85517.0
2023-05-17,26.37,26.43,26.28,26.4,69589.0
2023-05-18,26.38,26.45,26.15,26.27,99121.0
2023-05-19,26.37,26.515,26.05,26.065,84529.0
2023-05-23,26.09,26.46,25.945,26.135,105378.0
2023-05-24,25.94,26.025,25.77,25.89,108862.0
2023-05-25,25.775,26.145,25.7,25.795,64776.0
2023-05-26,25.93,25.965,25.52,25.665,119340.0
2023-05-29,25.6,26.11,25.58,26.085,86302.0
2023-05-30,26.015,26.09,25.855,26.025,48461.0
2023-05-31,25.895,26.17,25.54,26.0,132514.0
2023-06-01,26.32,27.35,26.04,27.165,312789.0
2023-06-02,27.455,27.835,27.08,27.495,175952.0
2023-06-05,27.65,27.765,27.055,27.215,118751.0
2023-06-06,27.195,27.76,27.14,27.715,168168.0
2023-06-07,27.76,27.845,27.59,27.82,104136.0
2023-06-08,27.885,28.235,27.59,28.08,154126.0
2023-06-09,28.165,28.175,27.74,27.955,101481.0
2023-06-12,27.85,28.04,27.715,27.765,76111.0
2023-06-13,27.88,28.175,27.835,28.02,67736.0
2023-06-14,28.05,28.395,28.005,28.33,173489.0
2023-06-15,28.295,28.88,28.22,28.705,652071.0
2023-06-16,28.735,28.845,28.15,28.285,121284.0
2023-06-19,28.25,28.575,28.21,28.285,37353.0
2023-06-20,28.15,28.32,27.97,27.98,89636.0
2023-06-21,27.99,28.065,27.69,27.76,61985.0
2023-06-22,27.64,27.76,27.165,27.3,102304.0
2023-06-23,27.215,27.34,27.0,27.18,95172.0
2023-06-26,27.19,27.715,27.18,27.64,61470.0
2023-06-27,27.65,28.245,27.64,28.115,96945.0
2023-06-28,28.115,28.335,27.725,27.98,112625.0
2023-06-29,27.955,28.43,27.94,28.43,115442.0
2023-06-30,28.595,28.7,28.26,28.515,127456.0
2023-07-04,28.515,28.545,28.04,28.385,83265.0
2023-07-05,28.385,28.55,28.25,28.5,74601.0
2023-07-06,28.295,28.545,28.165,28.5,93492.0
2023-07-07,28.475,29.155,28.38,29.095,133499.0
2023-07-10,29.035,29.19,28.57,28.795,67188.0
2023-07-11,28.89,29.025,28.68,28.92,46457.0
2023-07-12,38.815,41.6,36.2,36.625,2466080.0
2023-07-13,36.23,36.995,35.885,36.58,831645.0
2023-07-14,36.325,37.305,36.245,37.175,647461.0
2023-07-17,37.005,37.835,36.935,37.42,331324.0
2023-07-18,37.575,37.84,37.1,37.15,212369.0
2023-07-19,37.09,37.15,36.825,36.92,148509.0
2023-07-20,36.8,37.265,36.58,36.825,188036.0
2023-07-21,36.815,37.175,36.61,36.885,108436.0
2023-07-24,36.745,37.29,36.705,37.05,125870.0
2023-07-25,37.005,37.385,36.875,37.09,153477.0
2023-07-26,37.08,37.895,36.92,37.74,143320.0
2023-07-27,37.945,38.075,37.55,37.67,213490.0
2023-07-28,37.41,37.52,34.255,35.41,814326.0
2023-07-31,35.325,35.78,33.985,34.27,700612.0
2023-08-01,34.045,35.195,33.77,34.235,468582.0
2023-08-02,33.925,34.305,33.725,34.065,118467.0
2023-08-03,33.9,34.08,33.76,33.9,89042.0
2023-08-04,33.745,34.485,33.725,34.295,76851.0
2023-08-08,34.485,35.02,34.295,34.95,170179.0
2023-08-09,34.72,34.925,34.54,34.79,84429.0
2023-08-10,34.72,34.915,34.6,34.77,49437.0
2023-08-11,34.745,34.885,34.605,34.865,55441.0
2023-08-14,34.865,34.995,34.605,34.855,99698.0
2023-08-15,34.77,34.77,33.425,33.9,106836.0
2023-08-16,33.71,34.72,33.71,34.58,154714.0
2023-08-17,34.41,34.505,33.985,34.03,82568.0
2023-08-18,33.94,34.34,33.875,33.96,107685.0
2023-08-21,34.16,34.27,33.85,34.07,87845.0
2023-08-22,33.82,33.91,33.315,33.595,65015.0
2023-08-23,33.545,33.97,33.47,33.875,56365.0
2023-08-24,33.89,33.97,33.495,33.615,83237.0
2023-08-25,33.46,33.77,33.225,33.28,94944.0
2023-08-28,33.57,33.95,33.425,33.555,122473.0
2023-08-29,33.64,33.85,33.45,33.72,113005.0
2023-08-30,33.94,34.02,32.875,32.88,208137.0
2023-08-31,33.115,33.115,31.655,31.7,334640.0
2023-09-01,30.735,31.7,30.62,31.305,231997.0
2023-09-05,31.18,32.995,31.13,32.875,228897.0
2023-09-06,32.615,32.875,32.33,32.435,120103.0
2023-09-07,32.32,32.375,31.75,31.83,86877.0
2023-09-08,31.785,31.83,31.5,31.605,92454.0
2023-09-11,31.675,31.7,30.785,30.88,269751.0
2023-09-12,31.095,31.2,30.88,31.085,282229.0
2023-09-13,31.055,31.19,30.775,30.94,187249.0
2023-09-14,28.38,28.38,26.94,27.085,1689666.0
2023-09-15,27.1,27.79,26.825,27.79,718742.0
2023-09-18,27.5,27.87,27.23,27.75,308211.0
2023-09-19,27.775,27.895,27.06,27.225,211391.0
2023-09-20,27.31,27.405,27.07,27.275,173130.0
2023-09-21,27.19,27.195,26.79,26.845,237597.0
2023-09-22,26.835,26.98,26.385,26.54,279221.0
2023-09-25,26.565,26.645,26.255,26.515,129678.0
2023-09-26,26.405,26.445,26.035,26.085,295536.0
2023-09-27,26.23,26.39,26.03,26.16,126393.0
2023-09-28,26.39,26.74,26.195,26.725,173992.0
2023-09-29,26.75,26.87,26.515,26.52,138468.0
2023-10-02,26.02,26.16,24.945,24.955,430736.0
2023-10-03,24.925,25.005,24.13,24.175,253125.0
2023-10-04,24.365,24.455,23.48,23.605,331806.0
2023-10-05,23.49,24.365,23.48,24.295,204807.0
2023-10-06,24.385,24.4,23.76,24.21,167460.0
2023-10-10,24.425,24.655,24.18,24.25,205858.0
2023-10-11,24.19,24.525,24.015,24.27,104484.0
2023-10-12,24.105,24.425,23.895,24.13,114085.0
2023-10-13,24.18,24.27,23.605,23.68,100803.0
2023-10-16,23.9,24.12,23.68,24.11,106295.0
2023-10-17,23.48,23.665,22.93,23.49,404529.0
2023-10-18,23.35,23.505,22.875,22.905,141767.0
2023-10-19,22.805,23.0,22.63,22.7,144592.0
2023-10-20,22.69,22.91,22.325,22.405,156831.0
2023-10-23,22.335,22.395,21.975,22.125,106824.0
2023-10-24,22.34,22.34,21.86,22.125,109870.0
2023-10-25,21.92,22.315,21.915,22.175,130837.0
2023-10-26,22.21,22.685,22.125,22.36,121707.0
2023-10-27,22.325,22.64,22.125,22.13,88551.0
2023-10-30,22.255,22.605,22.13,22.58,124498.0
2023-10-31,22.64,22.685,22.06,22.255,112424.0
2023-11-01,22.36,22.58,21.99,22.48,160753.0
2023-11-02,22.78,22.815,22.63,22.805,517127.0
2023-11-03,22.815,23.19,22.735,22.975,296662.0
2023-11-06,23.165,23.165,22.735,22.895,215628.0
2023-11-07,22.885,23.115,22.58,22.615,102595.0
2023-11-08,22.56,22.835,22.325,22.43,102995.0
2023-11-09,22.605,22.725,22.44,22.57,111087.0
2023-11-10,22.63,22.725,22.37,22.675,59679.0
2023-11-13,22.57,22.77,22.445,22.57,70709.0
2023-11-14,22.805,23.01,22.665,23.0,263528.0
2023-11-15,23.12,23.49,23.06,23.295,120803.0
2023-11-16,23.255,23.435,22.735,22.79,129831.0
2023-11-17,22.79,23.035,22.725,23.015,265865.0
2023-11-20,22.875,23.13,22.825,23.01,79493.0
2023-11-21,22.92,23.025,22.55,22.69,340736.0
2023-11-22,22.675,22.86,22.48,22.655,94842.0
2023-11-23,22.56,22.78,22.525,22.675,51369.0
2023-11-24,22.685,22.8,22.56,22.71,89925.0
2023-11-27,22.665,22.78,22.375,22.385,110387.0
2023-11-28,22.35,22.455,22.08,22.255,110608.0
2023-11-29,22.2,22.665,22.2,22.455,86400.0
2023-11-30,22.395,22.765,22.28,22.65,101061.0
2023-12-01,22.735,23.26,22.57,23.26,209801.0
2023-12-04,23.255,23.515,23.045,23.175,138561.0
2023-12-05,23.15,23.325,22.8,22.85,129291.0
2023-12-06,22.91,23.305,22.87,23.12,132627.0
2023-12-07,22.34,23.29,21.835,22.165,541256.0
2023-12-08,22.0,22.69,21.95,22.64,305054.0
2023-12-11,22.62,22.63,21.955,22.22,342892.0
2023-12-12,22.305,22.305,22.01,22.23,124844.0
2023-12-13,22.095,22.905,22.08,22.87,418767.0
2023-12-14,22.87,23.13,22.725,23.095,758792.0
2023-12-15,23.095,23.095,22.675,22.755,296051.0
2023-12-18,22.735,22.835,22.48,22.615,236919.0
2023-12-19,22.585,23.0,22.58,23.0,395897.0
2023-12-20,23.0,23.665,22.87,23.225,442059.0
2023-12-21,23.435,23.515,23.29,23.42,135673.0
2023-12-22,23.445,23.85,23.395,23.655,241588.0
2023-12-27,23.675,24.075,23.665,23.97,193019.0
2023-12-28,24.085,24.155,23.99,24.095,141002.0
2023-12-29,24.115,24.47,24.07,24.42,219169.0
2024-01-02,24.5,24.51,23.885,23.93,293376.0
2024-01-03,23.93,24.06,23.625,23.84,187508.0
2024-01-04,23.885,24.06,23.77,23.785,109070.0
2024-01-05,23.76,24.195,23.705,24.14,163218.0
2024-01-08,24.205,24.48,24.17,24.455,148787.0
2024-01-09,24.41,24.465,24.195,24.355,151808.0
2024-01-10,24.33,24.51,23.99,24.0,87814.0
2024-01-11,23.895,24.205,23.635,23.705,192024.0
2024-01-12,23.75,23.935,23.615,23.645,92668.0
2024-01-15,23.66,24.045,23.525,23.93,51056.0
2024-01-16,23.77,23.885,23.615,23.715,136871.0
2024-01-17,23.66,23.77,23.44,23.525,155770.0
2024-01-18,23.49,23.795,23.44,23.74,133534.0
2024-01-19,23.705,23.98,23.615,23.98,63889.0
2024-01-22,23.855,24.105,23.85,24.06,53415.0
2024-01-23,24.125,24.265,23.885,24.115,124987.0
2024-01-24,24.285,24.33,24.09,24.125,109561.0
2024-01-25,24.105,24.285,24.09,24.215,88090.0
2024-01-26,24.215,24.41,24.045,24.135,117508.0
2024-01-29,24.105,24.15,23.855,23.98,75528.0
2024-01-30,23.895,24.215,23.895,24.045,61630.0
2024-01-31,24.06,24.15,23.635,23.645,92694.0
2024-02-01,23.645,24.055,23.115,23.43,321480.0
2024-02-02,23.41,23.615,23.19,23.375,89594.0
2024-02-05,23.615,23.66,22.975,22.975,197473.0
2024-02-06,22.975,23.465,22.965,23.44,246462.0
2024-02-07,23.36,23.43,23.17,23.17,173375.0
2024-02-08,23.17,23.35,23.17,23.17,129674.0
2024-02-09,23.17,23.605,23.17,23.605,168505.0
2024-02-12,23.51,24.025,23.485,23.855,97915.0
2024-02-13,23.695,23.855,23.03,23.19,209907.0
2024-02-14,23.365,23.51,23.17,23.25,109997.0
2024-02-15,23.36,23.645,23.26,23.635,157730.0
2024-02-16,23.645,24.135,23.57,24.015,142055.0
2024-02-20,23.885,24.15,23.77,23.805,119416.0
2024-02-21,23.9,24.08,23.77,24.01,75038.0
2024-02-22,23.935,24.215,23.93,24.1,91863.0
2024-02-23,24.15,24.215,24.045,24.105,76850.0
2024-02-26,24.035,24.23,23.85,23.855,103021.0
2024-02-27,23.99,24.595,23.955,24.345,199072.0
2024-02-28,24.33,24.445,23.91,23.92,109393.0
2024-02-29,23.605,23.875,23.18,23.51,216009.0
2024-03-01,23.51,24.215,23.485,24.06,190428.0
2024-03-04,24.035,24.64,23.975,24.625,267497.0
2024-03-05,24.455,24.83,24.305,24.32,153805.0
2024-03-06,24.34,24.605,24.33,24.515,104530.0
2024-03-07,24.545,24.73,24.345,24.51,102867.0
2024-03-08,24.56,24.64,24.33,24.445,106508.0
2024-03-11,24.51,25.615,24.425,25.38,780310.0
2024-03-12,25.32,25.55,25.29,25.48,215689.0
2024-03-13,25.39,26.28,25.265,26.05,294100.0
2024-03-14,26.025,26.21,25.62,25.685,343731.0
2024-03-15,25.575,25.915,24.515,24.625,410805.0
2024-03-18,24.96,25.025,24.345,24.455,222563.0
2024-03-19,24.42,24.705,24.31,24.345,137891.0
2024-03-20,24.345,24.73,24.33,24.67,131880.0
2024-03-21,24.775,25.29,24.775,25.185,104006.0
2024-03-22,25.06,25.31,24.865,24.865,129921.0
2024-03-25,24.855,24.955,24.785,24.845,151097.0
2024-03-26,24.875,25.165,24.82,24.945,253482.0
2024-03-27,24.99,25.46,24.945,25.4,238080.0
2024-03-28,25.56,25.805,25.22,25.39,138508.0
2024-04-01,25.28,25.31,24.81,24.9,260590.0
2024-04-02,24.755,24.955,24.64,24.73,93442.0
2024-04-03,24.69,24.89,24.69,24.835,77618.0
2024-04-04,24.875,25.145,24.735,25.045,167742.0
2024-04-05,25.18,25.6,24.73,24.9,188537.0
2024-04-08,24.9,24.92,24.655,24.69,137708.0
2024-04-09,24.63,24.89,24.63,24.845,92482.0
2024-04-10,24.69,24.755,24.22,24.34,207230.0
2024-04-11,24.33,24.33,23.83,24.075,134439.0
2024-04-12,24.01,24.06,23.585,23.705,130561.0
2024-04-15,23.795,24.005,23.295,23.47,154187.0
2024-04-16,23.415,23.56,23.08,23.095,204357.0
2024-04-17,23.115,23.385,22.945,23.035,114638.0
2024-04-18,23.015,23.37,23.005,23.315,81861.0
2024-04-19,23.27,23.44,23.16,23.335,66338.0
2024-04-22,23.405,23.64,23.235,23.505,89827.0
2024-04-23,23.515,23.82,23.45,23.75,70151.0
2024-04-24,23.77,23.915,23.53,23.53,56857.0
2024-04-25,23.44,23.625,23.235,23.38,91888.0
2024-04-26,23.48,23.66,23.405,23.47,52546.0
2024-04-29,23.625,23.66,23.28,23.395,63772.0
2024-04-30,23.385,23.43,23.225,23.315,55608.0
2024-05-01,23.495,23.86,23.315,23.76,117958.0
2024-05-02,23.785,23.82,23.56,23.64,55531.0
2024-05-03,23.885,23.965,23.515,23.64,86547.0
2024-05-06,23.715,23.905,23.575,23.86,66459.0
2024-05-07,23.895,24.075,23.74,23.85,54830.0
2024-05-08,23.83,24.095,23.64,23.985,54970.0
2024-05-09,24.005,24.24,23.795,24.155,86545.0
2024-05-10,24.185,24.465,24.105,24.43,60244.0
2024-05-13,24.52,25.01,24.375,24.955,166542.0
2024-05-14,24.79,24.945,24.665,24.71,55564.0
2024-05-15,24.71,24.845,24.645,24.765,54282.0
2024-05-16,24.655,24.9,24.51,24.51,57980.0
2024-05-17,24.51,24.82,24.495,24.63,67963.0
2024-05-21,24.555,24.855,24.555,24.665,56986.0
2024-05-22,24.6,24.64,24.385,24.565,136390.0
2024-05-23,24.43,24.61,24.395,24.53,123832.0
2024-05-24,24.53,24.92,24.465,24.83,114962.0
2024-05-27,24.81,24.965,24.66,24.73,35157.0
2024-05-28,24.775,24.98,24.445,24.475,66102.0
2024-05-29,24.455,24.465,23.95,24.03,169749.0
2024-05-30,24.03,24.25,23.75,24.185,115477.0
2024-05-31,23.64,23.92,22.48,22.61,925966.0
2024-06-03,22.76,23.385,22.69,23.06,312239.0
2024-06-04,22.99,23.15,22.715,22.98,149685.0
2024-06-05,23.105,23.115,22.77,22.89,165306.0
2024-06-06,22.8,22.915,22.715,22.77,146501.0
2024-06-07,22.71,22.88,22.515,22.645,260510.0
2024-06-10,22.58,22.835,22.39,22.41,161679.0
2024-06-11,22.325,22.345,22.155,22.18,137884.0
2024-06-12,22.855,24.05,22.655,23.64,517902.0
2024-06-13,23.595,23.965,23.07,23.08,212852.0
2024-06-14,22.88,23.15,22.755,22.97,129889.0
2024-06-17,23.035,23.525,22.945,23.495,166600.0
2024-06-18,23.495,23.985,23.38,23.915,160245.0
2024-06-19,23.915,24.23,23.84,23.985,100874.0
2024-06-20,24.105,24.22,23.74,23.93,186633.0
2024-06-21,23.64,24.005,23.63,23.72,191971.0
2024-06-24,23.695,24.25,23.65,24.24,168647.0
2024-06-25,24.25,24.25,23.915,23.96,181154.0
2024-06-26,23.94,24.02,23.75,23.975,162041.0
2024-06-27,23.995,23.995,23.695,23.805,182140.0
2024-06-28,23.88,24.465,23.825,24.06,203139.0
2024-07-02,24.095,24.105,23.55,23.93,208481.0
2024-07-03,24.0,24.195,23.875,24.13,130497.0
2024-07-04,24.14,24.53,24.085,24.455,113303.0
2024-07-05,24.39,24.685,24.0,24.0,101322.0
2024-07-08,23.91,24.12,23.9,24.065,59505.0
2024-07-09,24.04,24.545,23.95,24.36,129818.0
2024-07-10,24.39,24.53,24.28,24.38,93923.0
2024-07-11,24.425,24.675,24.315,24.445,186621.0
2024-07-12,24.535,24.72,24.355,24.595,201620.0
2024-07-15,24.665,24.665,24.425,24.575,166011.0
2024-07-16,24.665,24.76,24.535,24.675,169588.0
2024-07-17,24.53,24.72,24.39,24.465,146886.0
2024-07-18,24.445,24.595,24.36,24.595,144915.0
2024-07-19,24.575,24.76,24.02,24.075,264156.0
2024-07-22,24.16,24.415,24.12,24.26,149484.0
2024-07-23,24.26,24.335,24.16,24.29,127896.0
2024-07-24,24.315,24.355,23.755,23.77,232598.0
2024-07-25,23.825,24.085,23.615,24.05,184071.0
2024-07-26,24.185,24.74,24.03,24.695,278291.0
2024-07-29,24.675,24.715,24.445,24.65,97146.0
2024-07-30,24.675,25.145,24.65,25.045,244276.0
2024-07-31,25.135,25.135,24.575,24.665,186176.0
2024-08-01,24.655,24.905,23.855,23.965,250955.0
2024-08-02,23.755,23.77,23.44,23.56,243259.0
2024-08-06,23.3,23.475,22.97,23.225,187102.0
2024-08-07,23.46,23.635,23.09,23.165,257013.0
2024-08-08,23.255,23.715,23.165,23.65,133812.0
2024-08-09,23.635,23.79,23.53,23.605,112993.0
2024-08-12,23.525,23.755,23.345,23.42,103836.0
2024-08-13,23.54,23.8,23.525,23.79,102421.0
2024-08-14,23.865,23.92,23.58,23.91,90777.0
2024-08-15,23.985,24.27,23.985,24.205,133471.0
2024-08-16,24.15,24.475,24.05,24.445,108736.0
2024-08-19,24.425,24.63,24.355,24.51,128647.0
2024-08-20,24.425,24.585,24.06,24.335,67967.0
2024-08-21,24.27,24.345,24.17,24.345,40138.0
2024-08-22,24.28,24.425,24.215,24.26,61007.0
2024-08-23,24.37,25.11,24.305,25.055,326921.0
2024-08-26,25.045,25.13,24.825,25.0,213996.0
2024-08-27,24.95,24.965,24.65,24.775,148261.0
2024-08-28,24.545,24.99,24.455,24.775,146676.0
2024-08-29,24.825,24.99,24.665,24.87,263918.0
2024-08-30,24.49,24.595,23.585,23.81,651399.0
2024-09-03,23.635,24.445,23.635,24.37,299308.0
2024-09-04,24.215,24.595,24.195,24.345,186981.0
2024-09-05,24.475,24.715,24.445,24.49,145646.0
2024-09-06,24.565,24.63,24.075,24.085,219385.0
2024-09-09,24.17,24.555,24.085,24.49,161228.0
2024-09-10,24.555,24.63,23.8,24.14,254495.0
2024-09-11,24.02,24.455,23.93,24.38,203767.0
2024-09-12,24.4,24.51,24.225,24.3,168724.0
2024-09-13,24.235,24.565,24.225,24.535,190593.0
2024-09-16,24.595,24.88,24.5,24.675,185653.0
2024-09-17,24.64,25.12,24.64,24.96,393029.0
2024-09-18,25.07,25.48,24.87,25.155,350295.0
2024-09-19,25.505,25.985,25.24,25.785,514020.0
2024-09-20,25.605,25.92,24.945,25.11,585627.0
2024-09-23,25.185,25.31,24.925,25.07,347290.0
2024-09-24,25.035,25.12,24.95,24.97,232899.0
2024-09-25,24.96,25.07,24.65,24.76,297186.0
2024-09-26,24.86,25.21,24.795,25.145,222487.0
2024-09-27,25.2,25.46,25.155,25.275,281351.0
2024-09-30,25.315,25.37,24.97,25.145,366223.0
2024-10-01,25.175,25.25,24.885,25.195,356094.0
2024-10-02,25.11,25.27,24.975,25.035,164593.0
2024-10-03,24.93,25.185,24.82,25.06,155590.0
2024-10-04,25.25,25.42,25.06,25.125,198734.0
2024-10-07,25.11,25.175,24.78,24.985,193105.0
2024-10-08,24.97,25.05,24.77,24.82,104500.0
2024-10-09,24.77,25.09,24.65,24.715,192277.0
2024-10-10,24.63,24.825,24.555,24.675,163959.0
2024-10-11,24.81,25.125,24.675,25.025,174228.0
2024-10-15,25.05,25.23,24.93,25.1,136989.0
2024-10-16,25.185,25.55,25.045,25.505,226046.0
2024-10-17,25.51,25.58,25.22,25.335,164659.0
2024-10-18,25.345,25.345,25.11,25.175,190726.0
2024-10-21,25.145,25.22,24.97,25.22,150724.0
2024-10-22,25.205,25.465,25.125,25.465,173599.0
2024-10-23,25.37,25.505,24.895,25.06,145125.0
2024-10-24,25.125,25.135,24.77,24.9,147832.0
2024-10-25,24.95,25.05,24.78,24.81,107507.0
2024-10-28,24.78,25.045,24.78,24.95,122772.0
2024-10-29,25.025,25.035,24.62,24.735,153832.0
2024-10-30,24.665,24.9,24.62,24.81,77505.0
2024-10-31,24.82,24.9,24.435,24.48,216014.0
2024-11-01,24.585,24.675,24.46,24.64,165930.0
2024-11-04,25.05,25.135,24.685,24.82,199950.0
2024-11-05,24.715,25.035,24.705,24.865,153850.0
2024-11-06,25.125,25.4,24.78,25.39,360139.0
2024-11-07,25.345,25.55,25.22,25.345,303771.0
2024-11-08,25.435,25.57,25.335,25.435,340844.0
2024-11-11,25.495,25.69,25.43,25.595,237114.0
2024-11-12,25.53,25.585,25.37,25.505,190344.0
2024-11-13,25.475,25.495,25.175,25.26,113771.0
2024-11-14,25.26,25.755,25.25,25.625,205272.0
2024-11-15,25.615,26.695,25.605,26.655,748325.0
2024-11-18,26.65,26.985,26.505,26.58,253983.0
2024-11-19,26.365,26.835,26.31,26.65,184166.0
2024-11-20,26.59,26.91,26.535,26.685,158457.0
2024-11-21,26.675,27.09,26.61,26.75,153963.0
2024-11-22,26.75,27.185,26.73,27.04,173284.0
2024-11-25,27.015,27.645,27.005,27.495,197686.0
2024-11-26,27.595,27.645,27.135,27.495,130928.0
2024-11-27,27.485,27.735,27.22,27.585,122132.0
2024-11-28,27.55,27.81,27.36,27.69,92559.0
2024-11-29,27.595,27.925,27.445,27.83,102002.0
2024-12-02,27.86,28.045,27.69,27.925,161061.0
2024-12-03,27.98,27.98,27.605,27.755,109419.0
2024-12-04,27.645,27.795,27.285,27.39,94207.0
2024-12-05,27.325,27.72,27.24,27.24,301870.0
2024-12-06,28.065,29.79,27.925,28.695,799291.0
2024-12-09,28.705,28.9,27.87,28.045,328192.0
2024-12-10,28.055,28.555,27.96,28.515,834946.0
2024-12-11,28.395,28.675,28.215,28.495,412476.0
2024-12-12,28.47,28.63,28.25,28.415,102678.0
2024-12-13,28.43,28.535,28.235,28.43,93657.0
2024-12-16,28.46,28.57,28.255,28.29,78214.0
2024-12-17,28.065,28.195,27.42,27.595,1074093.0
2024-12-18,27.5,27.69,26.905,26.965,158028.0
2024-12-19,27.015,27.22,26.825,26.89,126275.0
2024-12-20,27.035,27.19,26.75,27.06,151552.0
2024-12-23,26.975,27.025,26.655,26.96,101628.0
2024-12-24,26.975,27.135,26.75,27.1,70641.0
2024-12-27,27.07,27.305,26.845,26.96,134368.0
2024-12-30,26.835,27.07,26.545,26.79,157159.0
2024-12-31,26.705,27.325,26.705,27.185,133557.0
2025-01-02,27.215,27.345,27.015,27.1,132986.0
2025-01-03,27.145,27.545,27.09,27.29,143701.0
2025-01-06,27.31,27.435,27.155,27.185,139088.0
2025-01-07,27.375,27.66,27.05,27.605,203466.0
2025-01-08,27.585,27.585,27.065,27.395,241138.0
2025-01-09,27.33,27.545,27.33,27.545,74196.0
2025-01-10,27.31,27.385,27.175,27.31,133560.0
2025-01-13,27.12,27.385,26.81,26.9,159972.0
2025-01-14,27.03,27.385,26.86,27.215,148775.0
2025-01-15,27.395,28.33,27.31,27.845,275896.0
2025-01-16,27.815,27.92,27.51,27.835,194991.0
2025-01-17,27.845,28.195,27.775,27.845,177388.0
2025-01-20,27.67,27.795,27.51,27.74,80921.0
2025-01-21,27.745,27.87,27.62,27.795,146726.0
2025-01-22,27.745,27.85,27.415,27.46,127383.0
2025-01-23,27.5,27.785,27.47,27.74,106010.0
2025-01-24,27.64,27.815,27.45,27.47,157913.0
2025-01-27,27.385,27.51,27.26,27.355,84938.0
2025-01-28,27.425,27.44,27.145,27.23,88924.0
2025-01-29,27.23,27.32,27.04,27.125,100137.0
2025-01-30,27.1,27.365,27.09,27.12,85929.0
2025-01-31,27.1,27.29,26.565,26.715,338099.0
2025-02-03,25.35,26.325,25.045,26.27,360527.0
2025-02-04,26.22,26.61,26.19,26.45,158105.0
2025-02-05,26.47,26.67,26.295,26.545,157347.0
2025-02-06,26.555,26.795,26.43,26.43,134396.0
2025-02-07,26.41,26.48,26.165,26.345,107873.0
2025-02-10,26.385,27.06,26.08,26.125,176136.0
2025-02-11,26.06,26.48,25.925,26.375,164072.0
2025-02-12,26.29,26.525,26.145,26.39,160895.0
2025-02-13,26.555,26.575,26.25,26.515,131175.0
2025-02-14,26.565,26.795,26.41,26.49,150842.0
2025-02-18,26.48,26.65,26.335,26.585,96879.0
2025-02-19,26.62,26.715,26.47,26.62,83649.0
2025-02-20,26.42,26.525,25.965,25.965,299801.0
2025-02-21,25.955,26.125,25.895,26.01,270650.0
2025-02-24,26.04,26.345,25.925,26.29,154781.0
2025-02-25,26.42,26.64,26.28,26.42,154635.0
2025-02-26,26.44,26.91,26.39,26.47,201330.0
2025-02-27,26.62,26.715,26.375,26.48,268648.0
2025-02-28,26.0,26.24,25.335,25.555,406022.0
2025-03-03,25.465,25.935,25.295,25.455,220831.0
2025-03-04,25.2,25.495,24.81,25.43,321553.0
2025-03-05,25.45,25.64,25.38,25.57,153892.0
2025-03-06,25.505,25.64,25.35,25.495,100152.0
2025-03-07,25.545,25.81,25.455,25.685,99304.0
2025-03-10,25.59,25.745,25.245,25.295,208652.0
2025-03-11,25.325,25.43,24.79,25.095,244892.0
2025-03-12,25.275,25.35,25.075,25.2,126590.0
2025-03-13,25.23,25.42,25.115,25.125,87423.0
2025-03-14,25.255,25.545,25.145,25.44,107623.0
2025-03-17,25.43,26.0,25.335,25.875,169040.0
2025-03-18,26.05,26.185,25.675,25.86,81006.0
2025-03-19,25.86,26.085,25.725,25.925,144678.0
2025-03-20,25.83,26.05,25.765,25.83,186726.0
2025-03-21,25.84,26.0,25.56,25.885,108082.0
2025-03-24,26.03,26.145,25.925,26.05,126168.0
2025-03-25,26.125,26.385,26.05,26.22,129149.0
2025-03-26,26.385,26.48,26.125,26.165,149149.0
2025-03-27,26.165,26.315,25.925,26.295,109747.0
2025-03-28,26.28,26.41,25.77,25.84,151504.0
2025-03-31,25.845,26.255,25.565,26.02,201891.0
2025-04-01,26.01,26.455,25.73,26.07,181291.0
2025-04-02,25.785,25.96,25.63,25.71,218279.0
2025-04-03,25.39,25.69,25.3,25.43,303037.0
2025-04-04,25.29,25.43,24.575,24.865,302754.0
2025-04-07,24.11,25.0,23.65,24.515,350006.0
2025-04-08,25.115,25.39,24.37,24.515,287746.0
2025-04-09,24.275,26.03,24.275,25.76,326700.0
2025-04-10,25.515,25.75,24.76,24.925,264909.0
2025-04-11,24.945,25.605,24.935,25.455,111987.0
2025-04-14,25.895,25.945,25.68,25.77,90009.0
2025-04-15,25.845,25.98,25.68,25.905,128633.0
2025-04-16,25.825,26.1,25.74,25.855,94455.0
2025-04-17,25.885,26.145,25.795,26.03,56528.0
2025-04-21,25.875,26.11,25.595,25.805,90000.0
2025-04-22,25.855,26.235,25.825,26.04,85657.0
2025-04-23,26.265,26.42,26.08,26.195,89401.0
2025-04-24,26.195,26.39,26.115,26.115,73324.0
2025-04-25,26.1,26.215,25.905,25.945,80395.0
2025-04-28,25.855,26.29,25.845,26.255,123584.0
2025-04-29,26.255,26.555,26.115,26.43,123162.0
2025-04-30,26.225,26.575,25.895,26.565,130397.0
2025-05-01,26.475,26.575,26.245,26.265,78877.0
2025-05-02,26.465,26.535,26.225,26.455,75957.0
2025-05-05,26.245,26.605,26.235,26.3,88652.0
2025-05-06,26.245,26.37,26.165,26.235,59463.0
2025-05-07,26.225,26.41,26.165,26.33,63879.0
2025-05-08,26.33,26.45,26.31,26.34,122857.0
2025-05-09,26.41,26.485,26.265,26.455,168121.0
2025-05-12,26.585,26.74,26.44,26.63,237948.0
2025-05-13,26.64,26.915,26.475,26.865,254545.0
2025-05-14,26.895,27.185,26.68,26.935,231908.0
2025-05-15,26.99,27.08,26.66,26.825,128606.0
2025-05-16,26.785,27.05,26.785,26.96,104241.0
2025-05-20,27.07,27.245,26.945,26.96,210865.0
2025-05-21,26.945,27.205,26.925,27.155,183409.0
2025-05-22,27.09,27.38,26.99,27.185,150751.0
2025-05-23,27.135,27.37,27.135,27.35,160099.0
2025-05-26,27.455,27.595,27.39,27.45,65056.0
2025-05-27,27.44,27.72,27.38,27.66,120437.0
2025-05-28,27.68,27.74,27.525,27.67,107608.0
2025-05-29,27.69,28.02,27.515,27.99,180850.0
2025-05-30,28.36,30.44,28.35,29.71,1222572.0
2025-06-02,29.125,29.925,29.04,29.465,239474.0
2025-06-03,29.465,29.62,29.225,29.265,109946.0
2025-06-04,29.275,29.37,28.855,29.145,150882.0
2025-06-05,29.1,29.12,28.97,29.02,65179.0
2025-06-06,29.125,29.255,28.885,29.245,164659.0
2025-06-09,29.245,29.485,29.135,29.175,82162.0
2025-06-10,29.175,29.3,29.06,29.09,122925.0
2025-06-11,29.1,29.3,29.06,29.135,75743.0
2025-06-12,29.125,29.245,28.97,29.195,96595.0
2025-06-13,29.12,29.215,29.0,29.135,86284.0
2025-06-16,29.175,29.35,29.125,29.29,79828.0
2025-06-17,29.205,29.42,29.175,29.41,84489.0
2025-06-18,29.35,29.595,29.285,29.36,161615.0
2025-06-19,29.465,29.535,29.29,29.535,55097.0
2025-06-20,29.555,29.615,29.475,29.555,77678.0
2025-06-23,29.33,29.65,29.33,29.62,93608.0
2025-06-24,29.65,30.0,29.535,29.885,124604.0
2025-06-25,29.865,29.935,29.71,29.935,125045.0
2025-06-26,29.815,30.04,29.805,29.96,87617.0
2025-06-27,29.985,30.32,29.955,30.3,134714.0
2025-06-30,30.46,30.755,30.33,30.695,136834.0
2025-07-02,30.615,30.655,30.235,30.255,173684.0
2025-07-03,30.28,30.635,30.165,30.46,122754.0
2025-07-04,30.36,30.56,30.36,30.54,38434.0
2025-07-07,30.55,30.745,30.51,30.59,130598.0
2025-07-08,30.56,30.725,30.46,30.61,107047.0
2025-07-09,30.705,30.99,30.56,30.895,118978.0
2025-07-10,30.855,30.99,30.735,30.775,79329.0
2025-07-11,30.705,30.915,30.51,30.655,92225.0
2025-07-14,30.53,30.675,30.47,30.53,64984.0
2025-07-15,30.51,30.655,30.42,30.43,59207.0
2025-07-16,30.49,30.56,30.28,30.3,72849.0
2025-07-17,30.265,30.51,30.235,30.37,123764.0
2025-07-18,30.55,30.895,30.39,30.845,151050.0
2025-07-21,30.845,30.915,30.42,30.43,83826.0
2025-07-22,30.51,30.745,30.32,30.45,94182.0
2025-07-23,30.57,30.805,30.43,30.715,80802.0
2025-07-24,30.755,30.805,30.58,30.6,64923.0
2025-07-25,30.59,30.655,30.42,30.53,67389.0
2025-07-28,30.55,30.56,30.33,30.42,116221.0
2025-07-29,30.51,30.645,30.41,30.46,74976.0
2025-07-30,30.46,30.59,30.31,30.41,64520.0
2025-07-31,30.34,30.57,30.29,30.37,81664.0
2025-08-01,30.175,30.265,29.89,30.075,94583.0
2025-08-05,30.175,30.39,30.025,30.095,72931.0
2025-08-06,30.085,30.41,30.065,30.265,77243.0
2025-08-07,30.39,30.45,29.965,29.995,74054.0
2025-08-08,30.145,30.155,29.965,30.105,54342.0
2025-08-11,30.105,30.245,30.005,30.245,43255.0
2025-08-12,30.36,30.48,30.195,30.46,62746.0
2025-08-13,30.52,30.56,30.325,30.35,81487.0
2025-08-14,30.44,30.625,30.33,30.61,121524.0
2025-08-15,30.56,30.59,30.215,30.36,117744.0
2025-08-18,30.36,30.56,30.185,30.38,51532.0
2025-08-19,30.37,30.55,30.265,30.43,27409.0
2025-08-20,30.56,30.56,30.155,30.235,68081.0
2025-08-21,30.165,30.35,29.985,30.35,88362.0
2025-08-22,30.31,30.49,30.165,30.37,120881.0
2025-08-25,30.36,30.37,30.135,30.215,68514.0
2025-08-26,30.175,30.775,30.165,30.615,229720.0
2025-08-27,30.655,31.17,30.655,31.04,278942.0
2025-08-28,31.23,31.25,30.885,31.23,170196.0
2025-08-29,30.31,30.61,29.09,30.065,1013178.0
2025-09-02,30.055,30.36,29.955,30.3,278908.0
2025-09-03,30.3,30.675,30.255,30.61,121858.0
2025-09-04,30.625,31.02,30.61,30.99,134469.0
2025-09-05,30.965,31.26,30.765,31.14,139890.0
2025-09-08,31.09,31.1,30.675,30.865,84015.0
2025-09-09,30.825,31.74,30.725,31.625,273922.0
2025-09-10,31.81,32.58,31.73,32.48,344663.0
2025-09-11,32.54,32.805,32.295,32.295,176407.0
2025-09-12,32.305,32.335,31.86,31.87,127659.0
2025-09-15,32.075,33.505,32.045,32.975,381576.0
2025-09-16,33.07,33.31,32.64,32.835,387256.0
2025-09-17,32.775,33.615,32.755,32.995,276508.0
2025-09-18,33.06,33.43,33.005,33.09,361366.0
2025-09-19,33.35,33.35,32.345,32.345,325945.0
2025-09-22,32.69,32.885,32.275,32.38,160333.0
2025-09-23,32.51,32.705,32.335,32.56,103221.0
2025-09-24,32.55,32.715,32.42,32.51,148048.0
2025-09-25,32.53,32.66,32.38,32.41,173742.0
2025-09-26,32.38,32.65,32.38,32.43,170043.0
2025-09-29,32.5,32.705,32.48,32.58,188239.0
2025-09-30,32.63,32.74,32.39,32.52,322967.0
2025-10-01,32.37,32.915,32.35,32.7,174356.0
2025-10-02,32.5,32.7,32.25,32.4,123643.0
2025-10-03,32.36,32.86,32.35,32.84,139680.0
2025-10-06,32.85,32.94,32.55,32.71,85062.0
2025-10-07,32.75,32.85,32.64,32.71,130218.0
2025-10-08,32.62,32.64,32.25,32.36,93473.0
2025-10-09,32.27,32.54,32.25,32.41,147700.0
2025-10-10,32.45,32.65,32.04,32.06,121036.0
2025-10-14,32.0,32.53,31.82,32.42,219257.0
2025-10-15,32.45,32.66,32.4,32.56,185928.0
2025-10-16,32.42,33.74,31.69,31.86,611357.0
2025-10-17,31.86,32.1,31.78,31.81,196830.0
2025-10-20,31.85,32.15,31.8,31.81,68704.0
2025-10-21,31.8,32.37,31.8,32.33,140505.0
2025-10-22,32.34,32.56,32.14,32.23,76469.0
2025-10-23,32.27,32.6,32.1,32.41,100917.0
2025-10-24,32.64,32.64,32.47,32.53,54239.0
2025-10-27,32.66,32.73,32.45,32.58,114026.0
2025-10-28,32.55,32.69,32.45,32.58,65325.0
2025-10-29,32.48,32.66,32.25,32.43,80959.0
2025-10-30,32.45,32.78,32.39,32.6,86909.0
2025-10-31,32.79,33.35,32.57,33.3,237666.0
2025-11-03,33.23,33.63,32.83,33.3,167544.0
2025-11-04,33.02,33.44,32.94,33.24,167849.0
2025-11-05,33.43,33.49,33.15,33.19,82267.0
2025-11-06,33.31,33.31,32.77,33.03,83551.0
2025-11-07,32.99,33.28,32.79,33.26,87606.0
2025-11-10,33.3,33.64,33.09,33.17,115477.0
2025-11-11,33.19,33.43,33.19,33.23,93752.0
2025-11-12,33.43,33.5,33.28,33.43,164359.0
2025-11-13,33.33,33.66,33.08,33.23,274002.0
2025-11-14,33.07,33.18,32.7,33.15,115016.0
2025-11-17,33.2,33.2,32.55,32.76,131952.0
2025-11-18,32.55,32.77,32.28,32.72,110428.0
2025-11-19,32.75,32.75,32.42,32.6,104066.0
2025-11-20,32.84,32.92,32.45,32.47,140236.0
2025-11-21,32.5,32.97,32.4,32.91,79349.0
2025-11-24,33.0,33.14,32.76,33.13,63902.0
2025-11-25,33.15,33.5,33.0,33.31,130321.0
2025-11-26,33.33,33.48,33.28,33.4,82342.0