Date,Open,High,Low,Close,Volume
1995-02-03,2.731832186504745,2.731832186504745,2.6749192330590787,2.6749192330590787,170700.0
1995-02-06,2.7045139100448394,2.7045139100448394,2.7045139100448394,2.7045139100448394,9000.0
1995-02-07,2.674918796026826,2.674918796026826,2.618005200560241,2.618005200560241,7800.0
1995-02-08,2.5610924687106267,2.5610924687106267,2.5041795198457786,2.5041795198457786,114600.0
1995-02-09,2.447266499470848,2.561093075487974,2.447266499470848,2.561093075487974,43200.0
1995-02-10,2.5337741750971605,2.5337741750971605,2.5041795198457786,2.5041795198457786,1800.0
1995-02-13,2.5906877377509603,2.5906877377509603,2.504180113139236,2.561093075487974,7500.0
1995-02-14,2.5041795198457786,2.5041795198457786,2.5041795198457786,2.5041795198457786,900.0
1995-02-15,2.5041795198457786,2.5041795198457786,2.5041795198457786,2.5041795198457786,0.0
1995-02-16,2.50418071954361,2.5337753889731465,2.50418071954361,2.5337753889731465,12000.0
1995-02-17,2.5337753889731465,2.5337753889731465,2.5337753889731465,2.5337753889731465,0.0
1995-02-20,2.5337753889731465,2.5337753889731465,2.5337753889731465,2.5337753889731465,0.0
1995-02-21,2.504179809397008,2.504179809397008,2.447266202631904,2.447266202631904,66900.0
1995-02-22,2.504180113139236,2.561093075487974,2.504180113139236,2.561093075487974,4800.0
1995-02-23,2.5337747754022217,2.561093075487974,2.5337747754022217,2.561093075487974,5700.0
1995-02-24,2.5906869092112785,2.618005200560241,2.5906869092112785,2.618005200560241,27600.0
1995-02-27,2.618005200560241,2.618005200560241,2.618005200560241,2.618005200560241,5400.0
1995-02-28,2.731832206052583,2.731832206052583,2.6749192521996714,2.7045139100448394,163800.0
1995-03-01,2.7045140147789684,2.731832311844632,2.7045140147789684,2.731832311844632,23100.0
1995-03-02,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,9300.0
1995-03-03,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,0.0
1995-03-06,2.674920299255225,2.674920299255225,2.5337753889731465,2.5337753889731465,20100.0
1995-03-07,2.618005200560241,2.618005200560241,2.618005200560241,2.618005200560241,600.0
1995-03-08,2.674918796026826,2.674918796026826,2.618005200560241,2.618005200560241,19500.0
1995-03-09,2.674918796026826,2.674918796026826,2.618005200560241,2.618005200560241,81300.0
1995-03-10,2.618005628293865,2.6749192330590787,2.618005628293865,2.6749192330590787,25800.0
1995-03-13,2.647600956191928,2.7045139100448394,2.647600956191928,2.7045139100448394,4800.0
1995-03-14,2.647600956191928,2.7045139100448394,2.647600956191928,2.7045139100448394,6600.0
1995-03-15,2.70451389069248,2.70451389069248,2.647600937246814,2.6749192330590787,9000.0
1995-03-16,2.731832186504745,2.731832186504745,2.6749192330590787,2.6749192330590787,19800.0
1995-03-17,2.6749192521996714,2.7045139100448394,2.6749192521996714,2.7045139100448394,63300.0
1995-03-20,2.731832186504745,2.731832186504745,2.6749192330590787,2.6749192330590787,13800.0
1995-03-21,2.6749192521996714,2.7045139100448394,2.6749192521996714,2.7045139100448394,3900.0
1995-03-22,2.6749192521996714,2.7045139100448394,2.6749192521996714,2.7045139100448394,365100.0
1995-03-23,2.6749192521996714,2.7045139100448394,2.647600956191928,2.7045139100448394,122700.0
1995-03-24,2.7045140147789684,2.7614269708358723,2.7045140147789684,2.731832311844632,36300.0
1995-03-27,2.7614277041153565,2.7614277041153565,2.7318330372654414,2.7614277041153565,10500.0
1995-03-28,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,1200.0
1995-03-29,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,24000.0
1995-03-30,2.731832186504745,2.731832186504745,2.6749192330590787,2.6749192330590787,11100.0
1995-03-31,2.647601058722065,2.731832311844632,2.618005748411246,2.731832311844632,51000.0
1995-04-03,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,0.0
1995-04-04,2.731832311844632,2.731832311844632,2.7045140147789684,2.731832311844632,249600.0
1995-04-05,2.788745390630184,2.788745390630184,2.788745390630184,2.788745390630184,16500.0
1995-04-06,2.731832323159035,2.731832323159035,2.647601069687609,2.647601069687609,4500.0
1995-04-07,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,1500.0
1995-04-10,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,16500.0
1995-04-11,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,18000.0
1995-04-12,2.731832311844632,2.731832311844632,2.674919355787728,2.731832311844632,1200.0
1995-04-13,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,36000.0
1995-04-17,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,12900.0
1995-04-18,2.674919355787728,2.731832311844632,2.674919355787728,2.731832311844632,64200.0
1995-04-19,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,1200.0
1995-04-20,2.731832311844632,2.731832311844632,2.731832311844632,2.731832311844632,54000.0
1995-04-21,2.731832323159035,2.731832323159035,2.618005759254215,2.647601069687609,8700.0
1995-04-24,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,1800.0
1995-04-25,2.618006052714735,2.618006052714735,2.5906877524737344,2.5906877524737344,3000.0
1995-04-26,2.647600504677864,2.647600504677864,2.618005200560241,2.618005200560241,5100.0
1995-04-27,2.618005759254215,2.647601069687609,2.618005759254215,2.647601069687609,11700.0
1995-04-28,2.618005200560241,2.618005200560241,2.618005200560241,2.618005200560241,23700.0
1995-05-01,2.647600504677864,2.647600504677864,2.618005200560241,2.618005200560241,22800.0
1995-05-02,2.618005647027208,2.7045139100448394,2.618005647027208,2.7045139100448394,3600.0
1995-05-03,2.647601069687609,2.647601069687609,2.647601069687609,2.647601069687609,900.0
1995-05-04,2.647600956191928,2.7045139100448394,2.647600956191928,2.7045139100448394,6600.0
1995-05-05,2.674918796026826,2.674918796026826,2.618005200560241,2.618005200560241,8100.0
1995-05-08,2.618005200560241,2.618005200560241,2.618005200560241,2.618005200560241,15300.0
1995-05-09,2.6749193668664155,2.6749193668664155,2.647601069687609,2.647601069687609,2700.0
1995-05-10,2.647600937246814,2.6749192330590787,2.647600937246814,2.6749192330590787,1500.0
1995-05-11,2.6749192330590787,2.6749192330590787,2.6749192330590787,2.6749192330590787,3900.0
1995-05-12,2.6476013664655604,2.6476013664655604,2.561093090042563,2.5906877524737344,615900.0
1995-05-15,2.5610924687106267,2.5610924687106267,2.4768612262323115,2.5041795198457786,11700.0
1995-05-16,2.4768612262323115,2.5041795198457786,2.4768612262323115,2.5041795198457786,13800.0
1995-05-17,2.561093075487974,2.561093075487974,2.561093075487974,2.561093075487974,5100.0
1995-05-18,2.561093695674212,2.590688365103748,2.50418071954361,2.5337753889731465,18000.0
1995-05-19,2.5337741750971605,2.5337741750971605,2.5041795198457786,2.5041795198457786,16200.0
1995-05-23,2.533775348266008,2.533775348266008,2.3334411023433885,2.390354077559638,45000.0
1995-05-24,2.3903537929006498,2.419948458330396,2.276527204703568,2.276527204703568,231300.0
1995-05-25,2.3149179952977685,2.3994705219857404,2.28520980300419,2.372048027886628,109500.0
1995-05-26,2.372047891907521,2.399470384434622,2.372047891907521,2.399470384434622,23100.0
1995-05-29,2.342340355120777,2.399470384434622,2.342340355120777,2.399470384434622,17400.0
1995-05-30,2.429179983871376,2.429179983871376,2.429179983871376,2.429179983871376,2700.0
1995-05-31,2.4291791190848686,2.486309830374492,2.4291791190848686,2.456601625134405,291600.0
1995-06-01,2.456600413748468,2.456600413748468,2.399470384434622,2.399470384434622,6000.0
1995-06-02,2.456602499683312,2.456602499683312,2.429179983871376,2.429179983871376,3600.0
1995-06-05,2.399470384434622,2.4291779212213664,2.372047891907521,2.399470384434622,69900.0
1995-06-06,2.4291779212213664,2.4291779212213664,2.399470384434622,2.399470384434622,306900.0
1995-06-07,2.399471567648899,2.456601625134405,2.399471567648899,2.456601625134405,593700.0
1995-06-08,2.456601625134405,2.456601625134405,2.4291791190848686,2.456601625134405,8400.0
1995-06-09,2.456601625134405,2.456601625134405,2.456601625134405,2.456601625134405,3600.0
1995-06-12,2.4291779212213664,2.4291779212213664,2.399470384434622,2.399470384434622,1650900.0
1995-06-13,2.399472421859534,2.456602499683312,2.399472421859534,2.429179983871376,42600.0
1995-06-14,2.429179983871376,2.429179983871376,2.429179983871376,2.429179983871376,0.0
1995-06-15,2.429178060475488,2.429178060475488,2.372048027886628,2.372048027886628,223200.0
1995-06-16,2.3994705219857404,2.3994705219857404,2.372048027886628,2.372048027886628,19200.0
1995-06-19,2.399470384434622,2.399470384434622,2.372047891907521,2.399470384434622,5400.0
1995-06-20,2.399472421859534,2.429179983871376,2.399472421859534,2.429179983871376,6000.0
1995-06-21,2.429178060475488,2.429178060475488,2.372048027886628,2.372048027886628,41700.0
1995-06-22,2.342340985818908,2.342340985818908,2.285210287318271,2.285210287318271,91200.0
1995-06-23,2.314919257396456,2.342341766446377,2.285211048905902,2.342341766446377,7200.0
1995-06-26,2.314918485908031,2.314918485908031,2.285210287318271,2.285210287318271,27900.0
1995-06-27,2.314918933041739,2.314918933041739,2.314918933041739,2.314918933041739,3900.0
1995-06-28,2.342340489396881,2.3994705219857404,2.342340489396881,2.372048027886628,9600.0
1995-06-29,2.372048027886628,2.3994705219857404,2.342340489396881,2.372048027886628,10800.0
1995-06-30,2.372049061599362,2.456601625134405,2.372049061599362,2.456601625134405,218400.0
1995-07-04,2.4566007444556948,2.5137314352642592,2.4566007444556948,2.5137314352642592,600.0
1995-07-05,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,39600.0
1995-07-06,2.399470384434622,2.399470384434622,2.342340355120777,2.399470384434622,57300.0
1995-07-07,2.314918485908031,2.314918485908031,2.285210287318271,2.285210287318271,11100.0
1995-07-10,2.28520980300419,2.372048027886628,2.28520980300419,2.372048027886628,4308300.0
1995-07-11,2.372049061599362,2.456601625134405,2.342341510163393,2.456601625134405,625200.0
1995-07-12,2.4863107154995023,2.5137332313114373,2.429179983871376,2.429179983871376,175800.0
1995-07-13,2.456601625134405,2.5137323364240283,2.4291791190848686,2.456601625134405,774300.0
1995-07-14,2.513731820365625,2.627991911879529,2.513731820365625,2.543439365702762,3600.0
1995-07-17,2.5708621946089534,2.6279922476655746,2.5708621946089534,2.6279922476655746,8700.0
1995-07-18,2.627991911879529,2.627991911879529,2.543439365702762,2.543439365702762,13200.0
1995-07-19,2.5434389760502287,2.5434389760502287,2.5137314352642592,2.5137314352642592,3600.0
1995-07-20,2.4863107154995023,2.4863107154995023,2.429179983871376,2.429179983871376,3000.0
1995-07-21,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,900.0
1995-07-24,2.513731096866107,2.513731096866107,2.372047891907521,2.399470384434622,43200.0
1995-07-25,2.513732141552332,2.6279922476655746,2.513732141552332,2.6279922476655746,3000.0
1995-07-26,2.5137323790807478,2.570862437535721,2.5137323790807478,2.570862437535721,12900.0
1995-07-27,2.570861472268942,2.570861472268942,2.5137314352642592,2.5137314352642592,1800.0
1995-07-28,2.5137314352642592,2.5137314352642592,2.5137314352642592,2.5137314352642592,1200.0
1995-07-31,2.570862437535721,2.570862437535721,2.570862437535721,2.570862437535721,1500.0
1995-08-01,2.4566015891957576,2.48630979400123,2.4566015891957576,2.48630979400123,2400.0
1995-08-02,2.456601625134405,2.456601625134405,2.456601625134405,2.456601625134405,2100.0
1995-08-03,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,9300.0
1995-08-04,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,0.0
1995-08-07,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,0.0
1995-08-08,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,15000.0
1995-08-09,2.372048027886628,2.372048027886628,2.342340489396881,2.372048027886628,48900.0
1995-08-10,2.372048988773251,2.372048988773251,2.314918933041739,2.314918933041739,3000.0
1995-08-11,2.314918485908031,2.342340985818908,2.285210287318271,2.285210287318271,2874900.0
1995-08-14,2.3720493211327427,2.3720493211327427,2.342341766446377,2.342341766446377,5100.0
1995-08-15,2.342341766446377,2.342341766446377,2.314919257396456,2.342341766446377,9600.0
1995-08-16,2.342341766446377,2.3720493211327427,2.342341766446377,2.342341766446377,5700.0
1995-08-17,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,6600.0
1995-08-18,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,6000.0
1995-08-21,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,600.0
1995-08-22,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,0.0
1995-08-23,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,600.0
1995-08-24,2.372047891907521,2.399470384434622,2.372047891907521,2.399470384434622,3300.0
1995-08-25,2.342341766446377,2.342341766446377,2.342341766446377,2.342341766446377,751800.0
1995-08-28,2.342340489396881,2.372048027886628,2.342340489396881,2.372048027886628,5700.0
1995-08-29,2.3720493211327427,2.3720493211327427,2.342341766446377,2.342341766446377,1500.0
1995-08-30,2.342341766446377,2.342341766446377,2.342341766446377,2.342341766446377,0.0
1995-08-31,2.342341766446377,2.342341766446377,2.342341766446377,2.342341766446377,1200.0
1995-09-01,2.342341766446377,2.342341766446377,2.314919257396456,2.342341766446377,4200.0
1995-09-05,2.342340985818908,2.342340985818908,2.285210287318271,2.285210287318271,12600.0
1995-09-06,2.314918485908031,2.314918485908031,2.285210287318271,2.285210287318271,18000.0
1995-09-07,2.285210287318271,2.285210287318271,2.285210287318271,2.285210287318271,13200.0
1995-09-08,2.285210287318271,2.285210287318271,2.285210287318271,2.285210287318271,211500.0
1995-09-11,2.285210287318271,2.285210287318271,2.285210287318271,2.285210287318271,1200.0
1995-09-12,2.3423414382493566,2.3423414382493566,2.314918933041739,2.314918933041739,3300.0
1995-09-13,2.372047891907521,2.399470384434622,2.372047891907521,2.399470384434622,4800.0
1995-09-14,2.399472421859534,2.456602499683312,2.399472421859534,2.429179983871376,26400.0
1995-09-15,2.342341510163393,2.456601625134405,2.342341510163393,2.456601625134405,3300.0
1995-09-18,2.399470384434622,2.399470384434622,2.399470384434622,2.399470384434622,4500.0
1995-09-19,2.399471567648899,2.456601625134405,2.399471567648899,2.456601625134405,27000.0
1995-09-20,2.513731820365625,2.570861866122577,2.513731820365625,2.543439365702762,62700.0
1995-09-21,2.570861472268942,2.570861472268942,2.5137314352642592,2.5137314352642592,22800.0
1995-09-22,2.486308939045546,2.5137314352642592,2.486308939045546,2.5137314352642592,28500.0
1995-09-25,2.5708621045964413,2.600569652689259,2.5708621045964413,2.600569652689259,6600.0
1995-09-26,2.600569568009682,2.6851227730803937,2.600569568009682,2.6851227730803937,7800.0
1995-09-27,2.5708621946089534,2.685122954526262,2.5708621946089534,2.6279922476655746,34800.0
1995-09-28,2.6279922476655746,2.685122954526262,2.6279922476655746,2.6279922476655746,37200.0
1995-09-29,2.6851227730803937,2.6851227730803937,2.6851227730803937,2.6851227730803937,1500.0
1995-10-02,2.6851221974391555,2.7148297381958826,2.6576997012474344,2.6576997012474344,925500.0
1995-10-03,2.685122954526262,2.685122954526262,2.6279922476655746,2.6279922476655746,192600.0
1995-10-04,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,0.0
1995-10-05,2.685122954526262,2.685122954526262,2.6279922476655746,2.6279922476655746,81600.0
1995-10-06,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,0.0
1995-10-10,2.5708621946089534,2.6279922476655746,2.5708621946089534,2.6279922476655746,7500.0
1995-10-11,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,0.0
1995-10-12,2.627992070080286,2.6851227730803937,2.627992070080286,2.6851227730803937,18000.0
1995-10-13,2.6851227730803937,2.6851227730803937,2.6851227730803937,2.6851227730803937,0.0
1995-10-16,2.742253209461345,2.829091471847823,2.714830703518896,2.714830703518896,8100.0
1995-10-17,2.742252344781926,2.742252344781926,2.742252344781926,2.742252344781926,3900.0
1995-10-18,2.742252964977352,2.77196051364875,2.742252964977352,2.77196051364875,4500.0
1995-10-19,2.7993823840302468,2.7993823840302468,2.742252344781926,2.742252344781926,3900.0
1995-10-20,2.771959886734584,2.771959886734584,2.742252344781926,2.742252344781926,14700.0
1995-10-23,2.657699808237942,2.742252344781926,2.657699808237942,2.742252344781926,12000.0
1995-10-24,2.7993823840302468,2.7993823840302468,2.742252344781926,2.742252344781926,30900.0
1995-10-25,2.7422522343876032,2.7422522343876032,2.6576997012474344,2.6576997012474344,5400.0
1995-10-26,2.6851227730803937,2.6851227730803937,2.6851227730803937,2.6851227730803937,11700.0
1995-10-27,2.657700271009789,2.6851227730803937,2.657700271009789,2.6851227730803937,3600.0
1995-10-30,2.6851227730803937,2.6851227730803937,2.6851227730803937,2.6851227730803937,3000.0
1995-10-31,2.685122305533605,2.742252344781926,2.685122305533605,2.742252344781926,5400.0
1995-11-01,2.7148297381958826,2.7148297381958826,2.6576997012474344,2.6576997012474344,19800.0
1995-11-02,2.6576997012474344,2.6576997012474344,2.6576997012474344,2.6576997012474344,3000.0
1995-11-03,2.657700271009789,2.714830320205876,2.657700271009789,2.6851227730803937,9300.0
1995-11-06,2.6851227730803937,2.6851227730803937,2.6851227730803937,2.6851227730803937,32400.0
1995-11-07,2.6577004506025954,2.6577004506025954,2.6279922476655746,2.6279922476655746,5400.0
1995-11-08,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,900.0
1995-11-09,2.6279922476655746,2.6279922476655746,2.5708621946089534,2.6279922476655746,29700.0
1995-11-10,2.6279921556527923,2.6279921556527923,2.600569652689259,2.600569652689259,1800.0
1995-11-13,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,5400.0
1995-11-14,2.6279922476655746,2.6279922476655746,2.5708621946089534,2.6279922476655746,18300.0
1995-11-15,2.600569652689259,2.600569652689259,2.5708621045964413,2.600569652689259,5700.0
1995-11-16,2.600569652689259,2.600569652689259,2.600569652689259,2.600569652689259,0.0
1995-11-17,2.6005694114597144,2.6005694114597144,2.543439365702762,2.543439365702762,2400.0
1995-11-20,2.600569743741908,2.6279922476655746,2.600569743741908,2.6279922476655746,4800.0
1995-11-21,2.6279922476655746,2.6279922476655746,2.6279922476655746,2.6279922476655746,9000.0
1995-11-22,2.600569652689259,2.600569652689259,2.600569652689259,2.600569652689259,4200.0
1995-11-23,2.600569652689259,2.600569652689259,2.600569652689259,2.600569652689259,3000.0
1995-11-24,2.600569652689259,2.600569652689259,2.600569652689259,2.600569652689259,0.0
1995-11-27,2.570861472268942,2.570861472268942,2.5137314352642592,2.5137314352642592,18600.0
1995-11-28,2.5224467057023734,2.5224467057023734,2.465117939071656,2.5224467057023734,12900.0
1995-11-29,2.5224467057023734,2.5224467057023734,2.5224467057023734,2.5224467057023734,9900.0
1995-11-30,2.5224467057023734,2.5224467057023734,2.4077898285116004,2.5224467057023734,7500.0
1995-12-01,2.465118219365761,2.465118219365761,2.4077901022872625,2.4077901022872625,1200.0
1995-12-04,2.437600644439593,2.437600644439593,2.4077901022872625,2.4077901022872625,2400.0
1995-12-05,2.4077901022872625,2.437600644439593,2.4077901022872625,2.4077901022872625,37800.0
1995-12-06,2.4077901022872625,2.4077901022872625,2.3802725273610945,2.4077901022872625,19200.0
1995-12-07,2.380271736759739,2.407789302546016,2.350461204508903,2.350461204508903,26700.0
1995-12-08,2.4077901022872625,2.4077901022872625,2.4077901022872625,2.4077901022872625,900.0
1995-12-11,2.322943953488926,2.350461523003921,2.2931327611280587,2.322943953488926,39000.0
1995-12-12,2.293132545158865,2.293132545158865,2.293132545158865,2.293132545158865,8400.0
1995-12-13,2.293132864899136,2.322944058609048,2.2656152941388883,2.2656152941388883,28200.0
1995-12-14,2.265614978235498,2.293132545158865,2.265614978235498,2.293132545158865,78900.0
1995-12-15,2.293132545158865,2.293132545158865,2.265614978235498,2.293132545158865,66000.0
1995-12-18,2.293132545158865,2.293132545158865,2.265614978235498,2.293132545158865,30000.0
1995-12-19,2.293132545158865,2.293132545158865,2.235804444752821,2.293132545158865,68400.0
1995-12-20,2.293132545158865,2.293132545158865,2.265614978235498,2.293132545158865,142800.0
1995-12-21,2.293132951320827,2.5224467057023734,2.293132951320827,2.5224467057023734,546600.0
1995-12-22,2.465118046352336,2.4949292424831158,2.437600473357479,2.465118046352336,9900.0
1995-12-27,2.4651181308420345,2.4651181308420345,2.4376005569040378,2.4376005569040378,10200.0
1995-12-28,2.5224467057023734,2.5224467057023734,2.5224467057023734,2.5224467057023734,22500.0
1995-12-29,2.522446368059815,2.7517594356759525,2.522446368059815,2.7517594356759525,80700.0
1996-01-02,2.7517594356759525,2.8090875385623435,2.7517594356759525,2.7517594356759525,29400.0
1996-01-03,2.8090877526221405,2.866416515947707,2.8090877526221405,2.866416515947707,54900.0
1996-01-04,2.923743601569886,3.09572851930929,2.923743601569886,2.9810716887928885,192300.0
1996-01-05,3.0682119949013096,3.0682119949013096,2.981072695551969,3.0682119949013096,403200.0
1996-01-08,3.038401486387777,3.038401486387777,2.9237446160863403,2.9535551530578767,114900.0
1996-01-09,2.9535541281974,2.9810716887928885,2.9535541281974,2.9810716887928885,117600.0
1996-01-10,2.9535541281974,3.0108828714907983,2.9535541281974,2.9810716887928885,50400.0
1996-01-11,2.9535551530578767,2.981072723201747,2.9535551530578767,2.9535551530578767,4200.0
1996-01-12,2.953553647867826,3.010882381837986,2.953553647867826,3.010882381837986,13800.0
1996-01-15,2.953553647867826,3.010882381837986,2.953553647867826,3.010882381837986,14400.0
1996-01-16,2.9810716887928885,2.9810716887928885,2.9535541281974,2.9810716887928885,14400.0
1996-01-17,2.9535551530578767,2.9535551530578767,2.9535551530578767,2.9535551530578767,600600.0
1996-01-18,2.9810716887928885,2.9810716887928885,2.9535541281974,2.9810716887928885,10800.0
1996-01-19,2.953553647867826,3.010882381837986,2.953553647867826,3.010882381837986,11400.0
1996-01-22,3.0108828714907983,3.0108828714907983,2.9810716887928885,2.9810716887928885,5400.0
1996-01-23,2.9810716887928885,2.9810716887928885,2.9810716887928885,2.9810716887928885,7800.0
1996-01-24,2.981072723201747,2.981072723201747,2.9535551530578767,2.9535551530578767,7800.0
1996-01-25,2.981072723201747,2.981072723201747,2.9535551530578767,2.9535551530578767,159900.0
1996-01-26,2.981072723201747,3.010883916243907,2.9535551530578767,2.9535551530578767,24000.0
1996-01-29,3.010884205921516,3.038401778712856,2.9810730100112166,3.038401778712856,324900.0
1996-01-30,3.038401778712856,3.038401778712856,2.9810730100112166,3.038401778712856,361200.0
1996-01-31,3.038401778712856,3.068212318552469,3.010884205921516,3.038401778712856,44700.0
1996-02-01,3.038399937958359,3.038399937958359,3.010882381837986,3.010882381837986,4200.0
1996-02-02,3.038401778712856,3.038401778712856,3.010884205921516,3.038401778712856,3600.0
1996-02-05,3.010882381837986,3.010882381837986,3.010882381837986,3.010882381837986,900.0
1996-02-06,3.038399937958359,3.038399937958359,2.981071203988199,3.010882381837986,114300.0
1996-02-07,3.038401778712856,3.038401778712856,2.9810730100112166,3.038401778712856,17100.0
1996-02-08,3.038399937958359,3.038399937958359,3.010882381837986,3.010882381837986,35100.0
1996-02-09,3.038401300218605,3.125539938966383,3.038401300218605,3.1255399389663827,254700.0
1996-02-12,3.153056236273073,3.153056236273073,3.1255386789089337,3.153056236273073,6900.0
1996-02-13,3.153057507424194,3.153057507424194,3.125539938966383,3.1255399389663827,8700.0
1996-02-14,3.153056236273073,3.153056236273073,3.153056236273073,3.153056236273073,6000.0
1996-02-15,3.153057507424194,3.1828686986397603,3.125539938966383,3.1255399389663827,20700.0
1996-02-16,3.1828685983164204,3.1828685983164204,3.125539840450033,3.1828685983164204,11100.0
1996-02-19,3.1530574080404965,3.2103861659068835,3.1530574080404965,3.1828685983164204,123600.0
1996-02-20,3.153057507424194,3.153057507424194,3.125539938966383,3.1255399389663827,45000.0
1996-02-21,3.09572815578203,3.153056236273073,3.09572815578203,3.153056236273073,576000.0
1996-02-22,3.153056236273073,3.153056236273073,3.09572815578203,3.153056236273073,8100.0
1996-02-23,3.210384972834434,3.210384972834434,3.153056236273073,3.153056236273073,9900.0
1996-02-26,3.1255386789089337,3.153056236273073,3.1255386789089337,3.153056236273073,5400.0
1996-02-27,3.1255401014849915,3.153057671373633,3.0682119949013096,3.0682119949013096,19500.0
1996-02-28,3.09572815578203,3.153056236273073,3.068210598417892,3.153056236273073,16500.0
1996-02-29,3.153056862952456,3.2103856109080757,3.1255393001191205,3.2103856109080757,18300.0
1996-03-01,3.210384972834434,3.210384972834434,3.153056236273073,3.153056236273073,301200.0
1996-03-04,3.153056862952456,3.2103856109080757,3.153056862952456,3.2103856109080757,9300.0
1996-03-05,3.153056236273073,3.153056236273073,3.153056236273073,3.153056236273073,2100.0
1996-03-06,3.2103856109080757,3.2103856109080757,3.2103856109080757,3.2103856109080757,1500.0
1996-03-07,3.210384972834434,3.210384972834434,3.153056236273073,3.153056236273073,13500.0
1996-03-08,3.038401778712856,3.038401778712856,3.038401778712856,3.038401778712856,9000.0
1996-03-11,3.0957278153513568,3.0957278153513568,3.0957278153513568,3.0957278153513568,3000.0
1996-03-12,3.0682119949013096,3.0682119949013096,3.0682119949013096,3.0682119949013096,4200.0
1996-03-13,3.0659190297328323,3.0659190297328323,3.0659190297328323,3.0659190297328323,300.0
1996-03-14,3.0957294038213994,3.125539938966383,3.0957294038213994,3.1255399389663827,1800.0
1996-03-15,3.0957294038213994,3.125539938966383,3.0957294038213994,3.1255399389663827,21300.0
1996-03-18,3.1255393001191205,3.2401961399599104,3.1255393001191205,3.2103856109080757,195900.0
1996-03-19,3.153056236273073,3.210384972834434,3.153056236273073,3.153056236273073,153600.0
1996-03-20,3.210385773392563,3.240196303953172,3.210385773392563,3.240196303953172,23700.0
1996-03-21,3.210385231435919,3.267713316544827,3.210385231435919,3.267713316544827,283800.0
1996-03-22,3.2677153727302475,3.2975259170164963,3.2677153727302475,3.2975259170164963,23400.0
1996-03-25,3.267714192747152,3.295231759706412,3.267714192747152,3.295231759706412,18300.0
1996-03-26,3.267713316544827,3.267713316544827,3.267713316544827,3.267713316544827,5700.0
1996-03-27,3.267714192747152,3.295231759706412,3.267714192747152,3.295231759706412,43500.0
1996-03-28,3.295230876125548,3.295230876125548,3.267713316544827,3.267713316544827,19500.0
1996-03-29,3.3250414016537357,3.354852583252294,3.267713316544827,3.267713316544827,1500.0
1996-04-01,3.3250414016537357,3.3250414016537357,3.267713316544827,3.267713316544827,32100.0
1996-04-02,3.267714192747152,3.295231759706412,3.267714192747152,3.295231759706412,6300.0
1996-04-03,3.297524863712369,3.354853622653248,3.297524863712369,3.354853622653248,27000.0
1996-04-04,3.325042611038713,3.352560180628128,3.325042611038713,3.352560180628128,15300.0
1996-04-08,3.325042611038713,3.352560180628128,3.325042611038713,3.352560180628128,1800.0
1996-04-09,3.3525604553487263,3.524545443393277,3.3525604553487263,3.524545443393277,71700.0
1996-04-10,3.554354783328268,3.554354783328268,3.497026046518406,3.497026046518406,58200.0
1996-04-11,3.5543568364326283,3.669013064140626,3.5543568364326283,3.639202523665031,161100.0
1996-04-12,3.7538574854772366,3.840996095192061,3.7538574854772366,3.840996095192061,8700.0
1996-04-15,4.12763857380523,4.12763857380523,3.783668692654794,3.990050752559152,36000.0
1996-04-16,3.921256205098681,3.921256205098681,3.898325231398743,3.8983252313987418,16500.0
1996-04-17,3.9212560660262192,3.9212560660262192,3.7836682604950265,3.806599233381689,20700.0
1996-04-18,3.806599233381689,3.829531190373962,3.806599233381689,3.806599233381689,4200.0
1996-04-19,3.806599368387696,3.898325231398743,3.806599368387696,3.8983252313987418,19200.0
1996-04-22,3.898327436991689,3.955655559747031,3.898327436991689,3.955655559747031,157200.0
1996-04-23,3.921257042986352,3.944188349621429,3.9097912256511695,3.94418834962143,4800.0
1996-04-24,3.9212573059150455,3.9556544321917055,3.9097914878110567,3.9097914878110576,17100.0
1996-04-25,3.921257228477115,3.921257228477115,3.8524633053176633,3.8524633053176633,6000.0
1996-04-26,3.886860204782857,3.898326021993351,3.875394387572364,3.875394387572364,58200.0
1996-04-29,3.875393601628373,3.898325231398743,3.875393601628373,3.8983252313987418,35400.0
1996-04-30,3.875394387572364,3.898326021993351,3.875394387572364,3.875394387572364,1541700.0
1996-05-01,3.875394009907816,4.0129818348138535,3.875394009907816,4.0129818348138535,592200.0
1996-05-02,3.967119089558161,4.184966289441066,3.967119089558161,4.127638199800643,1480800.0
1996-05-03,4.127638683604134,4.127638683604134,4.0129818348138535,4.0129818348138535,109500.0
1996-05-06,4.070309826853992,4.093240798685926,4.02444689908456,4.02444689908456,15900.0
1996-05-07,4.024447650906981,4.024447650906981,4.0129818348138535,4.0129818348138535,17100.0
1996-05-08,4.035913467000109,4.035913467000109,3.9900508586980967,4.0129818348138535,26700.0
1996-05-09,4.012981364449373,4.127638199800643,4.012981364449373,4.127638199800643,1481700.0
1996-05-10,4.127638199800643,4.127638199800643,4.127638199800643,4.127638199800643,3000.0
1996-05-13,4.070310110160219,4.127638199800643,4.070310110160219,4.127638199800643,7800.0
1996-05-14,4.104707226372643,4.127638199800643,4.104707226372643,4.127638199800643,60900.0
1996-05-15,4.081776583197992,4.104708548115871,4.081776583197992,4.104708548115871,19800.0
1996-05-16,4.0129818348138535,4.0129818348138535,4.0129818348138535,4.0129818348138535,43500.0
1996-05-17,4.0129822363013385,4.035913870781841,3.967119951446184,4.035913870781841,6900.0
1996-05-21,3.990050438339358,3.990050438339358,3.898325231398743,3.8983252313987418,78900.0
1996-05-22,3.898326064386561,3.944188349621429,3.886860247051379,3.94418834962143,113100.0
1996-05-23,3.9441882006765248,4.0817760352912416,3.9441882006765248,4.0817760352912416,20400.0
1996-05-24,4.035913467000109,4.035913467000109,4.0129818348138535,4.0129818348138535,2700.0
1996-05-27,4.012981543175664,4.058844476179898,4.012981543175664,4.058844476179898,91800.0
1996-05-28,4.0129818348138535,4.0129818348138535,4.0129818348138535,4.0129818348138535,6000.0
1996-05-29,4.022176266598954,4.045160439099753,4.022176266598954,4.033668352849354,10200.0
1996-05-30,3.999191978692642,4.068143496507321,3.999191978692642,4.056651412478155,9300.0
1996-05-31,4.03366678728085,4.068142703864234,4.03366678728085,4.068142703864234,5400.0
1996-06-03,4.068142703864234,4.068142703864234,4.068142703864234,4.068142703864234,0.0
1996-06-04,4.045159644235433,4.045159644235433,4.045159644235433,4.045159644235433,77700.0
1996-06-05,4.045159644235433,4.045159644235433,4.045159644235433,4.045159644235433,0.0
1996-06-06,3.9991902711295615,3.9991902711295615,3.700400159389081,3.700400159389081,8400.0
1996-06-07,3.769353391556952,3.769353391556952,3.769353391556952,3.769353391556952,1500.0
1996-06-10,3.803829649998405,3.803829649998405,3.803829649998405,3.803829649998405,300.0
1996-06-11,3.792337166470719,3.838305174649208,3.792337166470719,3.792337166470719,17400.0
1996-06-12,3.838305174649208,3.838305174649208,3.792337166470719,3.792337166470719,8400.0
1996-06-13,3.803828800790977,3.815320226099521,3.792336717908957,3.81532022609952,7800.0
1996-06-14,3.815321077872417,3.815321077872417,3.803829649998405,3.803829649998405,3300.0
1996-06-17,3.803829649998405,3.803829649998405,3.803829649998405,3.803829649998405,1500.0
1996-06-18,3.803829505338245,3.838305431583216,3.803829505338245,3.838305431583216,22800.0
1996-06-19,3.81532056164956,3.849796484540974,3.81532056164956,3.849796484540974,6300.0
1996-06-20,3.907257970025457,3.976209511635743,3.907257970025457,3.976209511635743,5100.0
1996-06-21,3.9762086133894496,4.010684540799743,3.9417330147659673,3.941733014765968,7200.0
1996-06-24,3.9417330147659673,3.9417330147659673,3.9417330147659673,3.941733014765968,0.0
1996-06-25,3.9991911713351858,4.022174677180059,3.9991911713351858,4.022174677180059,23100.0
1996-06-26,4.022174677180059,4.022174677180059,4.010683253044328,4.022174677180059,29100.0
1996-06-27,4.01068338579398,4.01068338579398,4.01068338579398,4.01068338579398,600.0
1996-06-28,4.137094429727949,4.18306243056231,4.137094429727949,4.14858651213322,716700.0
1996-07-02,4.194554870486502,4.229030797258849,4.194554870486502,4.229030797258849,6600.0
1996-07-03,4.2060463286384415,4.2520143337442935,4.2060463286384415,4.2520143337442935,96900.0
1996-07-04,4.217537598446198,4.252013513427657,4.217537598446198,4.217537598446198,8100.0
1996-07-05,4.217537598446198,4.229029350915555,4.217537598446198,4.217537598446198,116100.0
1996-07-08,4.194553206960779,4.194553206960779,4.137093790177212,4.137093790177212,151800.0
1996-07-09,4.160078280375942,4.160078280375942,4.137094771241581,4.160078280375942,15600.0
1996-07-10,4.14858587080593,4.160077293861299,4.137093790177212,4.137093790177212,3300.0
1996-07-11,4.137095709236747,4.18306372428796,4.137095709236747,4.18306372428796,20100.0
1996-07-12,4.137093692816132,4.194553108247468,4.137093692816132,4.194553108247468,377700.0
1996-07-15,4.194552779466239,4.194552779466239,3.953222398725473,3.953222398725474,12000.0
1996-07-16,3.987699553061042,4.045159644235433,3.987699553061042,4.045159644235433,24000.0
1996-07-17,4.068142703864234,4.068142703864234,4.068142703864234,4.068142703864234,1500.0
1996-07-18,4.045158460294164,4.137093790177212,3.999190795352641,4.137093790177212,19800.0
1996-07-19,4.194553206960779,4.194553206960779,4.137093790177212,4.137093790177212,2400.0
1996-07-22,4.160078280375942,4.160078280375942,4.160078280375942,4.160078280375942,900.0
1996-07-23,4.160077293861299,4.183061783905409,4.137093790177212,4.137093790177212,1800.0
1996-07-24,4.079634373393644,4.137093790177212,4.079634373393644,4.137093790177212,309000.0
1996-07-25,4.171569703276692,4.171569703276692,4.137093790177212,4.137093790177212,230100.0
1996-07-26,4.160080654604704,4.160080654604704,4.091129101489538,4.091129101489538,19200.0
1996-07-29,4.079633995250314,4.079633995250314,4.079633995250314,4.079633995250314,300.0
1996-07-30,4.079633995250314,4.079633995250314,4.079633995250314,4.079633995250314,5700.0
1996-07-31,4.160078280375942,4.160078280375942,4.160078280375942,4.160078280375942,300.0
1996-08-01,4.091125796449014,4.137093790177212,4.091125796449014,4.137093790177212,8700.0
1996-08-02,4.194553206960779,4.194553206960779,4.137093790177212,4.137093790177212,900.0
1996-08-06,4.160077195959332,4.194553108247468,4.160077195959332,4.194553108247468,10200.0
1996-08-07,4.194553570177399,4.36693249302816,4.194553570177399,4.36693249302816,315300.0
1996-08-08,4.389916656275852,4.389916656275852,4.263505073560363,4.36693249302816,156900.0
1996-08-09,4.435885611375727,4.435885611375727,4.378426168697455,4.378426168697455,7800.0
1996-08-12,4.42439419538163,4.42439419538163,4.42439419538163,4.42439419538163,300.0
1996-08-13,4.4818535134518855,4.4818535134518855,4.424394072214225,4.4818535134518855,91200.0
1996-08-14,4.481853562011608,4.596773103305681,4.481853562011608,4.596773103305681,160200.0
1996-08-15,4.596772822864871,4.64274017627657,4.596772822864871,4.64274017627657,69000.0
1996-08-16,4.642739860358256,4.723183463125187,4.642739860358256,4.654231944519292,11400.0
1996-08-19,4.665724028680329,4.677215455267815,4.608263936661921,4.654231944519292,18600.0
1996-08-20,4.654231944519292,4.654231944519292,4.654231944519292,4.654231944519292,0.0
1996-08-21,4.711689897361827,4.711689897361827,4.619754568129923,4.631246977463919,5100.0
1996-08-22,4.70020055895562,4.70020055895562,4.539313003871826,4.596773103305681,79800.0
1996-08-23,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,14100.0
1996-08-26,4.665722282192085,4.665722282192085,4.665722282192085,4.665722282192085,300.0
1996-08-27,4.619756617020314,4.619756617020314,4.596773103305681,4.596773103305681,270300.0
1996-08-28,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,36600.0
1996-08-29,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,19800.0
1996-08-30,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,3600.0
1996-09-03,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,42000.0
1996-09-04,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,45300.0
1996-09-05,4.596772651478948,4.6197561629344825,4.596772651478948,4.6197561629344825,6300.0
1996-09-06,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,121800.0
1996-09-09,4.63124857623582,4.63124857623582,4.596772651478948,4.6197561629344825,54900.0
1996-09-10,4.665722561532546,4.665722561532546,4.631246977463919,4.631246977463919,3900.0
1996-09-11,4.642740459521765,4.642740459521765,4.596773103305681,4.596773103305681,5400.0
1996-09-12,4.596772651478948,4.6197561629344825,4.596772651478948,4.6197561629344825,150600.0
1996-09-13,4.619756001949204,4.619756001949204,4.608263917835117,4.608263917835117,8400.0
1996-09-16,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,18000.0
1996-09-17,4.596772822864871,4.64274017627657,4.596772822864871,4.64274017627657,78600.0
1996-09-18,4.642740459521765,4.642740459521765,4.596773103305681,4.596773103305681,3900.0
1996-09-19,4.665722282192085,4.665722282192085,4.608262211682317,4.665722282192085,2100.0
1996-09-20,4.665722282192085,4.665722282192085,4.642738122473517,4.665722282192085,7500.0
1996-09-23,4.642740459521765,4.642740459521765,4.596773103305681,4.596773103305681,24000.0
1996-09-24,4.6197561629344825,4.6197561629344825,4.596772651478948,4.6197561629344825,90900.0
1996-09-25,4.619756335177321,4.64274017627657,4.619756335177321,4.64274017627657,9900.0
1996-09-26,4.619756335177321,4.64274017627657,4.619756335177321,4.64274017627657,1200.0
1996-09-27,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,4200.0
1996-09-30,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,0.0
1996-10-01,4.619756335177321,4.64274017627657,4.619756335177321,4.64274017627657,6300.0
1996-10-02,4.596771987347231,4.596771987347231,4.539311901862963,4.58527990449303,2100.0
1996-10-03,4.539312954689547,4.539312954689547,4.4818535134518855,4.4818535134518855,36900.0
1996-10-04,4.527820928238487,4.539312354665497,4.527820928238487,4.539312354665497,170100.0
1996-10-07,4.596773103305681,4.711691987026119,4.539313003871826,4.596773103305681,586800.0
1996-10-08,4.6197561629344825,4.642740003176803,4.6197561629344825,4.6197561629344825,2400.0
1996-10-09,4.619756617020314,4.619756617020314,4.596773103305681,4.596773103305681,7500.0
1996-10-10,4.596773103305681,4.596773103305681,4.596773103305681,4.596773103305681,5700.0
1996-10-11,4.596772491294579,4.608263917835117,4.596772491294579,4.608263917835117,2100.0
1996-10-15,4.665724028680329,4.665724028680329,4.642739860358256,4.654231944519292,5400.0
1996-10-16,4.63124857623582,4.63124857623582,4.6197561629344825,4.6197561629344825,5100.0
1996-10-17,4.619756374271209,4.711691739446191,4.619756374271209,4.711691739446191,37800.0
1996-10-18,4.711689897361827,4.711689897361827,4.631246977463919,4.631246977463919,55200.0
1996-10-21,4.7116896152692656,4.7116896152692656,4.642738122473517,4.665722282192085,18300.0
1996-10-22,4.654232300605227,4.711691739446191,4.654232300605227,4.711691739446191,123600.0
1996-10-23,4.826611013125245,4.838103097542708,4.711691484097741,4.838103097542708,6600.0
1996-10-24,4.838103097542708,4.838103097542708,4.838103097542708,4.838103097542708,0.0
1996-10-25,4.849595824971922,4.895563846182893,4.849595824971922,4.895563846182893,4800.0
1996-10-28,4.895561489501482,4.9415294885838525,4.895561489501482,4.9415294885838525,3900.0
1996-10-29,4.987496957955694,5.090924383165816,4.987496957955694,5.090924383165816,6600.0
1996-10-30,5.090924383165816,5.090924383165816,5.090924383165816,5.090924383165816,0.0
1996-10-31,5.090924383165816,5.090924383165816,5.090924383165816,5.090924383165816,0.0
1996-11-01,5.056448465166869,5.090924383165816,5.056448465166869,5.090924383165816,38100.0
1996-11-04,5.171367714578158,5.171367714578158,5.171367714578158,5.171367714578158,150300.0
1996-11-05,5.194353856631054,5.401208801712322,5.194353856631054,5.401208801712322,5100.0
1996-11-06,5.286289899224529,5.401208801712322,5.286289899224529,5.401208801712322,24600.0
1996-11-07,5.401207430117576,5.516126960996188,5.401207430117576,5.516126960996188,28500.0
1996-11-08,5.493143231795359,5.516126742516618,5.401207216189671,5.42419138448448,81300.0
1996-11-11,5.493142637388691,5.493142637388691,5.435682551656132,5.481650225698092,3300.0
1996-11-12,5.45866752434367,5.516126960996188,5.45866752434367,5.516126960996188,415200.0
1996-11-13,5.516128361773859,5.516128361773859,5.401208801712322,5.401208801712322,31200.0
1996-11-14,5.355241437989328,5.401208801712322,5.355241437989328,5.401208801712322,13500.0
1996-11-15,5.309270331688579,5.309270331688579,5.28628682757531,5.28628682757531,3600.0
1996-11-18,5.401208801712322,5.401208801712322,5.401208801712322,5.401208801712322,555600.0
1996-11-19,5.42419138448448,5.42419138448448,5.42419138448448,5.42419138448448,31500.0
1996-11-20,5.424191599322729,5.516126960996188,5.424191599322729,5.516126960996188,862800.0
1996-11-21,5.539111220232827,5.745966140703779,5.539111220232827,5.745966140703779,24000.0
1996-11-22,5.745965096718374,5.745965096718374,5.516126703273173,5.608062060651253,340500.0
1996-11-25,5.654029610478785,5.745964965761558,5.654029610478785,5.654029610478785,23400.0
1996-11-26,5.745965096718374,5.745965096718374,5.608062060651253,5.608062060651253,17400.0
1996-11-27,5.61727080659385,5.686335217480724,5.559717021079235,5.686335217480724,9000.0
1996-11-28,5.686335217480724,5.686335217480724,5.640292715991686,5.686335217480724,8400.0
1996-11-29,5.755399359370675,5.755399359370675,5.697845583132528,5.697845583132528,43500.0
1996-12-02,5.755398121216175,5.962592593214407,5.755398121216175,5.835973785807324,159600.0
1996-12-03,5.985616388039902,6.446047961898395,5.985616388039902,6.446047961898394,4500.0
1996-12-04,6.434537420071982,6.434537420071982,6.353961728945864,6.400005545577891,61200.0
1996-12-05,6.41151352694648,6.446046049403639,6.41151352694648,6.41151352694648,5100.0
1996-12-06,6.353961647126696,6.446047961898395,6.33094039776041,6.446047961898394,23400.0
1996-12-09,6.353961647126696,6.446047961898395,6.353961647126696,6.446047961898394,5400.0
1996-12-10,6.376982978608591,6.400005545577891,6.353961728945864,6.400005545577891,30600.0
1996-12-11,6.388494754631216,6.388494754631216,6.238853985673391,6.3309409673838495,2700.0
1996-12-12,6.21583015801616,6.284895201010898,6.21583015801616,6.21583015801616,2100.0
1996-12-13,6.21583015801616,6.21583015801616,6.21583015801616,6.21583015801616,0.0
1996-12-16,6.10072197257595,6.238851399912363,6.10072197257595,6.21583015801616,23100.0
1996-12-17,6.2733853225867255,6.307917851797026,6.2733853225867255,6.307917851797026,1500.0
1996-12-18,6.215833349320594,6.307919681490074,6.112236390293279,6.112236390293279,17100.0
1996-12-19,6.112233489837084,6.112233489837084,6.100722209788328,6.100722209788328,1500.0
1996-12-20,6.100722219053947,6.169787264839013,6.077700976227652,6.169787264839013,21300.0
1996-12-23,6.18129953791739,6.215832070037139,6.169788913428563,6.18129953791739,9000.0
1996-12-24,6.21583015801616,6.21583015801616,6.21583015801616,6.21583015801616,6000.0
1996-12-27,6.204321300928294,6.204321300928294,6.192811334139123,6.192811334139123,1500.0
1996-12-30,6.273386521483145,6.3309409673838495,6.273386521483145,6.3309409673838495,600.0
1996-12-31,6.376979568851208,6.376979568851208,6.376979568851208,6.376979568851207,2100.0
1997-01-02,6.376979568851208,6.376979568851208,6.376979568851208,6.376979568851207,0.0
1997-01-03,6.23885422731627,6.23885422731627,6.23885422731627,6.23885422731627,6000.0
1997-01-06,6.353960268117529,6.353960268117529,6.353960268117529,6.353960268117529,900.0
1997-01-07,6.3309409673838495,6.3309409673838495,6.3309409673838495,6.3309409673838495,6600.0
1997-01-08,6.3309409673838495,6.3309409673838495,6.238853985673391,6.3309409673838495,21600.0
1997-01-09,6.238852256395183,6.56115495641294,6.238852256395183,6.561154956412939,255900.0
1997-01-10,6.538134519168259,6.906479754809718,6.538134519168259,6.906479754809718,7200.0
1997-01-13,6.906476632003083,6.906476632003083,6.791368468585385,6.791368468585385,4200.0
1997-01-14,6.860437815345858,6.883459725977274,6.848927189356826,6.860437815345858,9900.0
1997-01-15,6.791369650681764,6.8374127923324615,6.791369650681764,6.8374127923324615,14400.0
1997-01-16,6.791372519508716,6.883459500362752,6.791372519508716,6.883459500362752,5400.0
1997-01-17,6.883457992947313,6.998565541164012,6.848925465021028,6.998565541164012,17400.0
1997-01-20,6.906483163935569,6.906483163935569,6.791374891652122,6.848929357120626,48900.0
1997-01-21,6.848926964874155,6.883459500362752,6.848926964874155,6.883459500362752,1200.0
1997-01-22,6.8604375554447,6.883459465203953,6.8489269298917375,6.871948180997662,4500.0
1997-01-23,6.871945122900394,6.871945122900394,6.802880741663762,6.802880741663762,59700.0
1997-01-24,6.791368468585385,6.860433498366591,6.791368468585385,6.791368468585385,90300.0
1997-01-27,6.791372742104964,6.860437815345858,6.791372742104964,6.860437815345858,10200.0
1997-01-28,6.8489259764040495,6.906479754809718,6.8489259764040495,6.906479754809718,113100.0
1997-01-29,6.906480716309878,6.906480716309878,6.871948180997663,6.871948180997662,203400.0
1997-01-30,6.802882816137653,6.975544809860403,6.802882816137653,6.975544809860403,173400.0
1997-01-31,6.90647734786423,6.964031106212096,6.90647734786423,6.964031106212096,300.0
1997-02-03,6.964031838566391,6.964031838566391,6.952521217416935,6.952521217416935,246900.0
1997-02-04,7.113676185318228,7.366913932004259,7.113676185318228,7.366913932004258,905100.0
1997-02-05,7.366913932004259,7.366913932004259,7.366913932004259,7.366913932004258,600.0
1997-02-06,7.424467725831661,7.424467725831661,7.366913932004259,7.366913932004258,4500.0
1997-02-07,7.366913932004259,7.366913932004259,7.366913932004259,7.366913932004258,538500.0
1997-02-10,7.366910176709419,7.366910176709419,7.02158627246762,7.02158627246762,671100.0
1997-02-11,6.929499327170473,7.02158627246762,6.906478084835994,7.02158627246762,5400.0
1997-02-12,6.964030384385462,6.964030384385462,6.791368468585385,6.791368468585385,2400.0
1997-02-13,6.883456401984028,7.021585823110326,6.802880741663762,6.802880741663762,9900.0
1997-02-14,6.906479754809718,6.906479754809718,6.906479754809718,6.906479754809718,1200.0
1997-02-17,6.906477378122425,7.228780007049743,6.906477378122425,7.228780007049743,1800.0
1997-02-18,7.13669373242981,7.13669373242981,7.056118726385268,7.0676286887881234,6600.0
1997-02-19,7.0676287571365775,7.0676287571365775,7.02158627246762,7.02158627246762,3300.0
1997-02-20,7.021587970274293,7.021587970274293,6.8489259764040495,6.906479754809718,96600.0
1997-02-21,6.906483163935569,6.906483163935569,6.848929357120626,6.848929357120626,2700.0
1997-02-24,6.825907439202513,6.871950616385179,6.8028861799379605,6.848929357120626,6000.0
1997-02-25,6.848929357120626,6.871950616385179,6.848929357120626,6.848929357120626,900.0
1997-02-26,6.791368468585385,6.791368468585385,6.791368468585385,6.791368468585385,202200.0
1997-02-27,6.791372484820271,6.871948180997663,6.791372484820271,6.871948180997662,1200.0
1997-02-28,6.894968472205996,6.906479754809718,6.883458506908745,6.906479754809718,4500.0
1997-03-03,6.90647781411132,6.929499055543396,6.848924051878075,6.929499055543397,8400.0
1997-03-04,6.906479754809718,6.906479754809718,6.8489259764040495,6.906479754809718,13200.0
1997-03-05,6.9064841533993615,7.0100811522388895,6.871951600901634,7.0100811522388895,19800.0
1997-03-06,7.0215885616165865,7.182739286454856,7.0215885616165865,7.136696128122023,88800.0
1997-03-07,7.136696128122023,7.136696128122023,7.136696128122023,7.136696128122023,300.0
1997-03-10,7.021585553975469,7.228780007049743,7.021585553975469,7.228780007049743,9300.0
1997-03-11,7.297847446383644,7.297847446383644,7.297847446383644,7.297847446383644,900.0
1997-03-12,7.251804288462356,7.297847446383644,7.251804288462356,7.297847446383644,2100.0
1997-03-13,7.136696128122023,7.136696128122023,7.136696128122023,7.136696128122023,300.0
1997-03-14,7.02158627246762,7.02158627246762,7.02158627246762,7.02158627246762,7800.0
1997-03-17,6.964037968459805,7.0100811522388895,6.9064841533993615,7.0100811522388895,15300.0
1997-03-18,6.906479239129378,6.998565541164012,6.814392937094745,6.998565541164012,3600.0
1997-03-19,6.8604345024697935,6.906477642845227,6.791369462580128,6.802880741663762,48000.0
1997-03-20,6.906479754809718,6.906479754809718,6.791371539345144,6.906479754809718,766500.0
1997-03-21,6.802880741663762,6.802880741663762,6.802880741663762,6.802880741663762,300.0
1997-03-24,6.802880741663762,6.802880741663762,6.802880741663762,6.802880741663762,8700.0
1997-03-25,6.802883580991394,6.802883580991394,6.630221567856114,6.722307228387845,78000.0
1997-03-26,6.791369650681764,6.8374127923324615,6.791369650681764,6.8374127923324615,1800.0
1997-03-27,6.791368468585385,6.791368468585385,6.791368468585385,6.791368468585385,3300.0
1997-03-31,6.791368468585385,6.791368468585385,6.733814716203006,6.791368468585385,76200.0
1997-04-01,6.745325993601832,6.791368468585385,6.745325993601832,6.791368468585385,4500.0
1997-04-02,6.791368468585385,6.791368468585385,6.791368468585385,6.791368468585385,12900.0
1997-04-03,6.687775352683438,6.722307228387846,6.687775352683438,6.722307228387845,109800.0
1997-04-04,6.676264727448634,6.722307228387846,6.676264727448634,6.722307228387845,3600.0
1997-04-07,6.722307228387846,6.722307228387846,6.722307228387846,6.722307228387845,600.0
1997-04-08,6.791372297103282,6.791372297103282,6.722307228387846,6.722307228387845,30600.0
1997-04-09,6.722307228387846,6.722307228387846,6.722307228387846,6.722307228387845,80400.0
1997-04-10,6.722307228387846,6.722307228387846,6.722307228387846,6.722307228387845,5400.0
1997-04-11,6.722303438804179,6.791368468585385,6.722303438804179,6.791368468585385,16200.0
1997-04-14,6.791372297103282,6.791372297103282,6.722307228387846,6.722307228387845,2700.0
1997-04-15,6.722306478335753,6.906479754809718,6.722306478335753,6.906479754809718,83700.0
1997-04-16,6.906478084835994,7.02158627246762,6.906478084835994,7.02158627246762,54000.0
1997-04-17,7.021585523212969,7.021585523212969,6.917988626456208,6.964031106212096,16800.0
1997-04-18,6.906479754809718,6.906479754809718,6.906479754809718,6.906479754809718,3600.0
1997-04-21,6.964033533215388,6.964033533215388,6.906479754809718,6.906479754809718,14700.0
1997-04-22,6.90647734786423,6.964031106212096,6.90647734786423,6.964031106212096,3600.0
1997-04-23,6.79136917251549,6.964031106212096,6.79136917251549,6.964031106212096,73800.0
1997-04-24,7.02158627246762,7.02158627246762,7.02158627246762,7.02158627246762,25800.0
1997-04-25,7.136693801446168,7.136693801446168,7.02158627246762,7.02158627246762,20700.0
1997-04-28,6.964034166504251,7.079142392436429,6.964034166504251,7.079142392436429,3300.0
1997-04-29,7.079142344869306,7.136696128122023,7.079142344869306,7.136696128122023,7200.0
1997-04-30,7.366913932004259,7.366913932004259,7.136697439387824,7.366913932004258,163500.0
1997-05-01,7.366913932004259,7.366913932004259,7.366913932004259,7.366913932004258,2700.0
1997-05-02,7.366913932004259,7.366913932004259,7.366913932004259,7.366913932004258,7800.0
1997-05-05,7.366909575702252,7.412952056614973,7.366909575702252,7.412952056614973,24000.0
1997-05-06,7.539572277921181,7.539572277921181,7.539572277921181,7.539572277921181,900.0
1997-05-07,7.597126495728049,7.666191545514101,7.597126495728049,7.666191545514101,5400.0
1997-05-08,7.8273409563491505,7.8273409563491505,7.758275917806469,7.8273409563491505,222600.0
1997-05-09,7.827341199832847,7.942449381433624,7.827341199832847,7.942449381433624,4800.0
1997-05-12,8.172665985559497,8.517989909719098,8.172665985559497,8.287774179830404,9000.0
1997-05-13,8.287774179830404,8.287774179830404,8.000004023479699,8.287774179830404,80100.0
1997-05-14,8.322306703976986,8.37986047178588,8.287774179830404,8.287774179830404,380700.0
1997-05-15,8.28777588005772,8.28777588005772,8.057560102940535,8.172667662172502,72900.0
1997-05-16,8.115115009550502,8.115115009550502,7.827344754199724,7.89640982625298,29100.0
1997-05-20,7.942450657071375,8.000004427788957,7.712234915547891,7.712234915547892,13500.0
1997-05-21,7.597127880836433,7.689214191571593,7.366912103998533,7.6201491291935985,41100.0
1997-05-22,7.689212787021866,7.689212787021866,7.63165901798876,7.63165901798876,9300.0
1997-05-23,7.712234915547891,7.712234915547891,7.712234915547891,7.712234915547892,300.0
1997-05-26,7.769789128421742,7.769789128421742,7.735256600564786,7.735256600564787,10200.0
1997-05-27,7.735258024446463,7.769790558660057,7.735258024446463,7.769790558660058,73200.0
1997-05-28,7.780159249700404,7.837789839113354,7.780159249700404,7.837789839113354,5100.0
1997-05-29,7.780165569581914,7.895427501568138,7.780165569581914,7.895427501568138,184800.0
1997-05-30,7.860845545456408,7.895424176442909,7.722531681042937,7.722531681042937,36600.0
1997-06-02,7.745583884884993,7.791689167215321,7.745583884884993,7.745583884884993,11700.0
1997-06-03,7.791691705892386,7.791691705892386,7.780165051787933,7.780165051787933,13500.0
1997-06-04,7.780159249700404,7.837789839113354,7.780159249700404,7.837789839113354,302700.0
1997-06-05,7.837789839113354,7.837789839113354,7.780159249700404,7.837789839113354,61800.0
1997-06-06,8.06832006978107,8.06832006978107,7.895427501568138,7.895427501568138,23100.0
1997-06-09,8.045264698152787,8.045264698152787,8.010686064300323,8.022212715272868,9900.0
1997-06-10,8.06831616924369,8.06831616924369,8.06831616924369,8.06831616924369,1500.0
1997-06-11,7.99916014495136,8.022212787571624,7.953055519243426,8.010686136495197,231000.0
1997-06-12,8.010687600929307,8.033740247763825,8.010687600929307,8.033740247763825,77400.0
1997-06-13,8.06831616924369,8.06831616924369,8.06831616924369,8.06831616924369,1200.0
1997-06-16,8.068317272018012,8.125947888260777,8.068317272018012,8.102895905576704,41100.0
1997-06-17,8.06831616924369,8.06831616924369,8.06831616924369,8.06831616924369,7800.0
1997-06-18,8.06831616924369,8.06831616924369,8.06831616924369,8.06831616924369,0.0
1997-06-19,7.99916003457417,7.99916003457417,7.99916003457417,7.999160034574169,3000.0
1997-06-20,8.010686136495197,8.010686136495197,7.953055519243426,8.010686136495197,5100.0
1997-06-23,7.953055221901223,7.953055221901223,7.941528571255746,7.941528571255746,18300.0
1997-06-24,7.837792416715379,8.06831616924369,7.837792416715379,8.06831616924369,4500.0
1997-06-25,7.953054292979535,8.06831616924369,7.930002313446196,8.06831616924369,17400.0
1997-06-26,8.06831616924369,8.06831616924369,8.045263530177865,8.06831616924369,15300.0
1997-06-27,8.06831616924369,8.06831616924369,8.06831616924369,8.06831616924369,13800.0
1997-06-30,8.068314852708856,8.07984084059479,8.068314852708856,8.07984084059479,2400.0
1997-07-02,7.999158911578699,8.06831616924369,7.999158911578699,8.06831616924369,2700.0
1997-07-03,8.125946777609524,8.195104035274516,8.06831616924369,8.06831616924369,32700.0
1997-07-04,8.160528799465055,8.160528799465055,8.149002145373291,8.160528799465055,35700.0
1997-07-07,8.160525786146893,8.160525786146893,8.125947155705472,8.125947155705472,3000.0
1997-07-08,8.172053175172971,8.2988410688041,8.172053175172971,8.2988410688041,3900.0
1997-07-09,8.298842480101484,8.298842480101484,8.206633207149165,8.206633207149165,1800.0
1997-07-10,8.18357807068135,8.195104720944922,8.12594745749366,8.195104720944922,28500.0
1997-07-11,8.2988410688041,8.2988410688041,8.241210447892726,8.2988410688041,62400.0
1997-07-14,8.298844273241414,8.35647491640574,8.298844273241414,8.35647491640574,15000.0
1997-07-15,8.35647491640574,8.35647491640574,8.35647491640574,8.35647491640574,6000.0
1997-07-16,8.414099266047259,8.414099266047259,8.321889389836638,8.33341603657068,4200.0
1997-07-17,8.33341603657068,8.33341603657068,8.33341603657068,8.33341603657068,1500.0
1997-07-18,8.529360417419582,8.529360417419582,8.29883737679711,8.414099226874516,16500.0
1997-07-21,8.529363275666883,8.759887053071772,8.529363275666883,8.759887053071772,18600.0
1997-07-22,8.75988772019629,9.22093399105273,8.52936392523546,9.22093399105273,3000.0
1997-07-23,9.290093833734002,9.359250463744589,9.278567838654368,9.278567838654368,186900.0
1997-07-24,9.105672753104924,9.22093399105273,8.990410855624509,9.22093399105273,10800.0
1997-07-25,9.27856818801526,9.33619882511615,9.220936891381552,9.33619882511615,14400.0
1997-07-28,9.336195888533144,9.336195888533144,9.22093399105273,9.22093399105273,132600.0
1997-07-29,9.220934844895666,9.566719909823414,9.220934844895666,9.566719909823414,34500.0
1997-07-30,9.601301222801249,9.912507736020666,9.601301222801249,9.912507736020666,18300.0
1997-07-31,10.14302497567527,10.14302497567527,9.797240040817387,9.797240040817387,9300.0
1997-08-01,9.797246686872631,9.912507970325562,9.681984743886831,9.681984743886831,25200.0
1997-08-05,9.912506633001318,9.912506633001318,9.313146325122007,9.624352803711766,13200.0
1997-08-06,9.681984743886831,9.774194034462324,9.681984743886831,9.681984743886831,73200.0
1997-08-07,9.854874450998466,10.131502241950262,9.681981916770418,10.131502241950262,59400.0
1997-08-08,10.37355156937631,11.065121674001396,10.37355156937631,10.949859770053,129300.0
1997-08-11,11.065116528716102,11.065116528716102,10.834593487545296,10.880697436247118,82800.0
1997-08-12,10.869177162775037,11.065121674001396,10.846124518172298,10.949859770053,471600.0
1997-08-13,10.926806343147714,11.295642672328292,10.926806343147714,11.180382762186836,163500.0
1997-08-14,11.191910422928812,11.295645688823685,11.191910422928812,11.295645688823685,30600.0
1997-08-15,11.295642672328292,11.295642672328292,11.180382762186836,11.180382762186836,90600.0
1997-08-18,11.180382762186836,11.180382762186836,11.180382762186836,11.180382762186836,4500.0
1997-08-19,11.295643126056204,11.41090567895781,11.295643126056204,11.353275721572178,84300.0
1997-08-20,11.41090567895781,11.41090567895781,11.295643126056204,11.353275721572178,27000.0
1997-08-21,11.295643126056204,11.353275721572178,11.295643126056204,11.353275721572178,105300.0
1997-08-22,11.410912057458102,11.42243805537806,11.410912057458102,11.42243805537806,19800.0
1997-08-25,11.433958107417329,11.526168680957522,11.433958107417329,11.526168680957522,34800.0
1997-08-26,11.376325014253126,11.45700825457821,11.376325014253126,11.45700825457821,900.0
1997-08-27,11.353278297415407,11.410908267876184,11.295645688823685,11.295645688823685,302100.0
1997-08-28,11.180385747902127,11.295645688823685,11.180385747902127,11.295645688823685,10500.0
1997-08-29,11.065120213915142,11.180382762186836,11.065120213915142,11.180382762186836,1800.0
1997-09-02,11.168857065506906,11.180384377251352,11.122751775725057,11.122751775725057,3000.0
1997-09-03,11.06512421052046,11.122754186406524,10.834601009312216,10.89223164473108,2400.0
1997-09-04,10.949857006973412,11.065118881836703,10.8345957916426,11.065118881836703,50400.0
1997-09-05,11.065118881836703,11.065118881836703,10.949857006973412,11.065118881836703,54000.0
1997-09-08,11.261064734331782,11.583797759992729,11.261064734331782,11.583797759992729,154800.0
1997-09-09,11.710589071366757,12.102479499288613,11.710589071366757,12.102479499288613,15900.0
1997-09-10,12.102475031965946,12.448260032879263,12.102475031965946,12.171632295961633,118500.0
1997-09-11,11.987210691734804,12.217735749932457,11.987210691734804,12.217735749932457,82800.0
1997-09-12,12.021791077862096,12.448259308785946,12.021791077862096,12.33299676914273,17400.0
1997-09-15,12.448268949376056,12.794054197969835,12.448268949376056,12.794054197969835,69900.0
1997-09-16,12.909309719760842,12.909309719760842,12.805573147041216,12.805573147041216,15600.0
1997-09-17,12.90931054626571,12.90931054626571,12.678785400603116,12.701838706608614,81300.0
1997-09-18,12.759469475232969,12.770995468235284,12.73641748922834,12.73641748922834,78000.0
1997-09-19,12.909316826878456,12.909316826878456,12.678791569061216,12.794054197969835,9300.0
1997-09-22,12.794050048001074,12.794050048001074,12.678787456479844,12.678787456479844,45600.0
1997-09-23,12.678784886086076,12.794047454239909,12.678784886086076,12.73641748922834,97800.0
1997-09-24,12.563520801782817,12.678780693693875,12.563520801782817,12.621150747738346,2700.0
1997-09-25,12.621153234997108,12.621153234997108,12.505890682241358,12.505890682241358,41100.0
1997-09-26,12.563526437269571,12.563526437269571,12.563526437269571,12.563526437269571,12900.0
1997-09-29,12.448258324450316,12.563520854979249,12.448258324450316,12.54046755743451,6600.0
1997-09-30,12.333000270190304,12.528946115582162,12.333000270190304,12.517420122158889,17400.0
1997-10-01,12.505888690199216,12.505888690199216,12.33299620767052,12.44825874206629,13500.0
1997-10-02,12.459788835977118,12.517420122158889,12.390632875437468,12.517420122158889,101100.0
1997-10-03,12.390628325786398,12.621150747738346,12.390628325786398,12.621150747738346,21600.0
1997-10-06,12.621150801178793,12.621150801178793,12.54046755743451,12.54046755743451,30600.0
1997-10-07,12.505888217697462,12.678780693693875,12.505888217697462,12.621150747738346,85800.0
1997-10-08,12.678787456479844,12.724892756901458,12.678787456479844,12.678787456479844,16200.0
1997-10-09,12.586577452842716,12.701838706608614,12.586577452842716,12.701838706608614,7200.0
1997-10-10,12.794048091408934,13.001518613913724,12.794048091408934,12.932362652455735,104400.0
1997-10-14,13.208989317236226,13.255094606633971,13.208989317236226,13.23204130240245,46500.0
1997-10-15,13.370354306389167,13.485616868401932,13.347302321612723,13.347302321612723,80400.0
1997-10-16,13.347295875817798,13.370347849461778,13.347295875817798,13.370347849461776,30300.0
1997-10-17,13.139827718467798,13.162879696047812,13.139827718467798,13.139827718467798,301200.0
1997-10-20,13.139830357976262,13.139830357976262,13.1167783757656,13.1167783757656,1500.0
1997-10-21,13.1398328426916,13.255095413671077,13.1398328426916,13.255095413671077,169800.0
1997-10-22,13.1398328426916,13.255095413671077,13.1398328426916,13.255095413671077,2700.0
1997-10-23,13.03609973579018,13.082205035605153,12.909312469663812,13.024572421537242,177000.0
1997-10-24,13.243562936642729,13.243562936642729,13.116775740887784,13.139827718467798,169200.0
1997-10-27,13.370352818213128,13.370352818213128,13.1167783757656,13.1167783757656,3000.0
1997-10-28,12.586572342158258,13.139827718467798,12.586572342158258,13.139827718467798,167400.0
1997-10-29,13.370357228180715,13.831404938852852,13.370357228180715,13.716142351652037,9300.0
1997-10-30,13.13983469191021,13.716142351652037,13.13983469191021,13.716142351652037,5100.0
1997-10-31,13.370350132397672,13.370350132397672,13.139827718467798,13.139827718467798,84600.0
1997-11-03,13.197458537151084,13.451035583597898,13.197458537151084,13.427983604489988,26100.0
1997-11-04,13.716132730380007,13.716132730380007,13.370347849461778,13.370347849461776,19800.0
1997-11-05,13.37035242598411,13.600877517588616,13.13982997250979,13.600877517588616,118500.0
1997-11-06,13.69308803125881,13.69308803125881,13.312724987804812,13.543247484840125,96600.0
1997-11-07,13.42798501795033,13.600877517588616,13.37035242598411,13.600877517588616,154800.0
1997-11-10,13.600872862160116,13.600872862160116,13.370347849461778,13.370347849461776,5400.0
1997-11-11,13.197455409002664,13.370347849461778,13.197455409002664,13.370347849461776,9300.0
1997-11-12,13.370354379043132,13.48561694168223,13.370354379043132,13.39340768301012,45900.0
1997-11-13,13.174409797658852,13.347302321612723,13.036096569934925,13.347302321612723,21900.0
1997-11-14,13.197463345532531,13.197463345532531,13.08220340799902,13.08220340799902,9900.0
1997-11-17,13.116783021167178,13.116783021167178,12.97846844078787,13.024572421537242,20700.0
1997-11-18,13.024572592912303,13.024572592912303,12.448264911568613,12.678787456479844,98400.0
1997-11-19,12.471314612805266,12.494367918316833,12.471314612805266,12.494367918316833,1500.0
1997-11-20,12.33299958739585,12.33299958739585,11.871954599728204,11.871954599728204,8400.0
1997-11-21,11.756692461672738,11.756692461672738,11.191909561185405,11.203436873455464,56400.0
1997-11-24,10.37355101004064,10.834597941442206,10.37355101004064,10.673231416521768,12600.0
1997-11-25,10.673229298740486,10.673229298740486,9.91250211180122,10.373548951721908,18000.0
1997-11-26,10.383935726676423,10.614689633871617,10.383935726676423,10.614689633871617,72300.0
1997-11-27,10.614689582080814,10.614689582080814,10.39547386645961,10.39547386645961,3900.0
1997-11-28,10.39547506441776,10.61469080530104,10.39547506441776,10.499314169066988,19200.0
1997-12-01,10.845442470907438,11.07619634128666,10.845442470907438,10.845442470907438,367200.0
1997-12-02,10.84544420125966,10.84544420125966,10.614689633871617,10.614689633871617,10500.0
1997-12-03,10.672379783610989,10.96082203438904,10.383936872640014,10.499314169066988,7500.0
1997-12-04,10.614687689881208,10.84544221500851,10.52238614390738,10.591612633484116,72600.0
1997-12-05,10.614687940335468,10.845442470907438,10.614687940335468,10.845442470907438,2100.0
1997-12-08,11.0761994222054,11.537708611721198,11.0761994222054,11.537708611721198,65100.0
1997-12-09,11.422330654149317,12.022291544211166,11.422330654149317,11.537708611721198,19200.0
1997-12-10,11.768457514689716,11.768457514689716,11.07619530794326,11.07619530794326,26400.0
1997-12-11,11.07619530794326,11.07619530794326,11.07619530794326,11.07619530794326,1500.0
1997-12-12,10.845442951393784,11.537705913586317,10.845442951393784,11.30695005240566,20100.0
1997-12-15,11.30695083314029,11.42232877169736,11.30695083314029,11.36464112280447,29700.0
1997-12-16,11.133887130134324,11.180038577445552,10.660841727220038,10.660841727220038,19500.0
1997-12-17,10.730068101728016,10.845445398154988,10.499314169066988,10.499314169066988,10800.0
1997-12-18,10.499314169066988,10.499314169066988,10.499314169066988,10.499314169066988,0.0
1997-12-19,10.372397819785402,10.372397819785402,10.372397819785402,10.372397819785402,18600.0
1997-12-22,10.268556655916706,10.268556655916706,10.21086835420578,10.21086835420578,26100.0
1997-12-23,10.153181000819949,10.153181000819949,10.03780372642891,10.03780372642891,6600.0
1997-12-24,10.03780372642891,10.38393488940922,10.03780372642891,10.38393488940922,21900.0
1997-12-29,10.38393488940922,10.38393488940922,10.38393488940922,10.38393488940922,6600.0
1997-12-30,10.383934069956249,10.845442470907438,10.383934069956249,10.845442470907438,8400.0
1997-12-31,11.07619951955305,11.214652541701817,11.07619951955305,11.214652541701817,9600.0
1998-01-02,11.191575447922045,11.20311165722485,11.191575447922045,11.20311165722485,3000.0
1998-01-05,11.203107559747076,11.364636877463685,11.203107559747076,11.249258982006843,11100.0
1998-01-06,11.191576144686962,11.191576144686962,10.614689721456775,10.730067006102812,99600.0
1998-01-07,10.730068054286736,10.730068054286736,10.407011889796715,10.407011889796715,3300.0
1998-01-08,10.407011889796715,10.407011889796715,10.407011889796715,10.407011889796715,0.0
1998-01-09,10.383935028886572,10.383935028886572,9.691672693627469,9.830125028640728,34200.0
1998-01-12,9.69167359052445,9.69167359052445,8.884033904583124,8.999411191201276,171000.0
1998-01-13,8.999411191201276,8.999411191201276,8.768657278157841,8.999411191201276,488100.0
1998-01-14,9.230165104244708,9.230165104244708,8.999411191201276,8.999411191201276,84600.0
1998-01-15,9.207089921048208,9.230164981950386,9.16093847885813,9.230164981950386,10800.0
1998-01-16,9.230165171099271,9.287854144922628,9.230165171099271,9.287854144922628,212100.0
1998-01-19,9.51860595529382,9.749359818994272,9.51860595529382,9.749359818994272,21000.0
1998-01-20,9.749360870547722,10.03780372642891,9.749360870547722,10.03780372642891,44700.0
1998-01-21,10.03780372642891,10.03780372642891,10.03780372642891,10.03780372642891,900.0
1998-01-22,10.06087786567655,10.06087786567655,10.06087786567655,10.06087786567655,171000.0
1998-01-23,10.153183006086682,10.153183006086682,10.153183006086682,10.153183006086682,5700.0
1998-01-26,9.230162513050535,9.599369330465048,9.230162513050535,9.599369330465048,1500.0
1998-01-27,9.32246634170577,9.864738144938755,9.32246634170577,9.864738144938755,35100.0
1998-01-28,9.86474089217282,9.922429215337573,9.86474089217282,9.922429215337573,12000.0
1998-01-29,10.38393488940922,10.38393488940922,10.38393488940922,10.38393488940922,600.0
1998-01-30,10.38393488940922,10.38393488940922,10.38393488940922,10.38393488940922,2700.0
1998-02-02,10.153183006086682,10.153183006086682,10.153183006086682,10.153183006086682,8100.0
1998-02-03,10.153183006086682,10.153183006086682,10.153183006086682,10.153183006086682,64800.0
1998-02-04,10.153175787395298,10.153175787395298,9.760894048124882,9.991647818227344,4800.0
1998-02-05,9.991654922075789,10.153183006086682,9.922428411730282,10.153183006086682,5100.0
1998-02-06,10.153181702333644,10.476237168679496,10.153181702333644,10.476237168679496,210900.0
1998-02-09,10.38393488940922,10.476236444844927,10.291633333973513,10.38393488940922,7200.0
1998-02-10,10.383936940250154,10.383936940250154,10.153183006086682,10.153183006086682,7200.0
1998-02-11,10.153183006086682,10.268559643071956,10.037805708908484,10.153183006086682,40800.0
1998-02-12,10.153182790074004,10.268559424604597,10.153182790074004,10.268559424604597,18600.0
1998-02-13,10.153182790074004,10.3839367193281,10.153182790074004,10.268559424604597,46200.0
1998-02-16,10.383933069713429,10.383933069713429,10.187792463832714,10.32624477272369,7200.0
1998-02-17,10.326248402062806,10.614690648582195,10.268559424604597,10.268559424604597,21000.0
1998-02-18,10.32624477272369,10.383933069713429,10.32624477272369,10.32624477272369,466800.0
1998-02-19,10.268559643071956,10.268559643071956,10.153183006086682,10.153183006086682,9900.0
1998-02-20,10.15318262388113,10.2800974479417,10.15318262388113,10.2800974479417,8100.0
1998-02-23,10.383935978792357,10.383935978792357,10.326247665641135,10.349322726824475,175200.0
1998-02-24,10.33778220621938,10.533923470511876,10.33778220621938,10.533923470511876,6600.0
1998-02-25,10.533923470511876,10.533923470511876,10.533923470511876,10.533923470511876,5100.0
1998-02-26,10.730065824471389,11.0761969800995,10.730065824471389,10.822367377946517,93300.0
1998-02-27,11.191573797910229,11.53770491907476,10.960818616812672,11.133883517202218,15000.0
1998-03-02,10.960818456172111,11.306948912071077,10.960818456172111,11.191573633887746,23100.0
1998-03-03,11.537705913586317,11.537705913586317,11.30695005240566,11.30695005240566,14700.0
1998-03-04,11.30695083314029,11.42232877169736,11.191575535354511,11.36464112280447,118200.0
1998-03-05,11.480015066726512,11.480015066726512,11.30694949968656,11.422327424636856,108000.0
1998-03-06,11.399252925032142,11.399252925032142,11.30695005240566,11.30695005240566,24600.0
1998-03-09,11.30695005240566,11.364640338086378,11.226187349532204,11.30695005240566,9600.0
1998-03-10,11.122349628047068,11.306951434711449,11.076198186091682,11.272338843534198,23400.0
1998-03-11,11.203109841320655,11.249261272979409,11.191573633887746,11.191573633887746,15000.0
1998-03-12,11.191574165087914,11.249261806917684,11.191574165087914,11.226186750185777,24600.0
1998-03-13,11.249258982006843,11.249258982006843,11.203107559747076,11.249258982006843,6300.0
1998-03-16,11.191573633887746,11.249261272979409,11.191573633887746,11.191573633887746,47700.0
1998-03-17,11.07619530794326,11.07619530794326,11.07619530794326,11.07619530794326,98700.0
1998-03-18,10.903132513010243,10.903132513010243,10.499313010370448,10.614689633871617,17100.0
1998-03-19,10.787754359488646,10.845443326780565,10.38393488940922,10.38393488940922,319800.0
1998-03-20,10.614689633871617,10.614689633871617,10.614689633871617,10.614689633871617,1800.0
1998-03-23,10.660838714411312,10.845442470907438,10.660838714411312,10.845442470907438,5700.0
1998-03-24,10.82236675377314,10.845442470907438,10.730065205621452,10.845442470907438,383400.0
1998-03-25,10.845441459092006,11.30694849660183,10.845441459092006,11.07619530794326,114900.0
1998-03-26,11.306952795953157,11.306952795953157,11.07619951955305,11.214652541701817,411600.0
1998-03-27,11.227352613866456,11.262004406364346,11.20425141886786,11.262004406364346,48000.0
1998-03-30,11.31975937555334,11.31975937555334,11.31975937555334,11.31975937555334,337200.0
1998-03-31,11.377511246223872,11.377511246223872,11.319755623995285,11.35440873295625,19800.0
1998-04-01,11.227354579382126,11.31975937555334,11.227354579382126,11.31975937555334,2700.0
1998-04-02,11.192701458936542,11.31975937555334,11.192701458936542,11.31975937555334,5400.0
1998-04-03,11.319761173010203,11.319761173010203,11.20425515945507,11.20425515945507,8700.0
1998-04-06,11.319758773669692,11.550776039339818,11.21580206162318,11.435267406504757,37500.0
1998-04-07,11.319762628095852,11.89730334516356,11.319762628095852,11.89730334516356,63900.0
1998-04-08,12.070560335617689,12.082109612083082,11.89729871665553,12.01280470012197,97500.0
1998-04-09,12.1283184533531,12.1283184533531,12.07056543721072,12.1283184533531,10200.0
1998-04-13,12.07056543721072,12.1283184533531,12.012809777304724,12.1283184533531,8100.0
1998-04-14,12.128315041477402,12.30157668492708,12.128315041477402,12.30157668492708,17700.0
1998-04-15,12.30157607317695,12.71740426115357,12.30157607317695,12.71740426115357,182400.0
1998-04-16,12.93687115738704,13.39890047616879,12.93687115738704,13.375799274606006,17400.0
1998-04-17,13.167886479897655,13.375799948196038,12.705854494085449,12.936871808873146,9300.0
1998-04-20,12.93687440929864,12.93687440929864,12.879118747110727,12.879118747110724,7800.0
1998-04-21,12.87911908989016,13.052380793537846,12.87911908989016,13.052380793537846,9600.0
1998-04-22,12.936873084537917,12.936873084537917,12.705855746970316,12.705855746970316,7200.0
1998-04-23,12.821364415754116,12.821364415754116,12.705855746970316,12.705855746970316,2100.0
1998-04-24,12.70585046803827,12.70585046803827,12.474835870214342,12.474835870214342,11700.0
1998-04-27,12.474841418467742,12.474841418467742,11.781794672997313,11.89730334516356,15900.0
1998-04-28,12.012806137700004,12.24382341980382,11.781791499359,11.781791499359,186900.0
1998-04-29,12.01280403080414,12.474835870214342,12.01280403080414,12.474835870214342,2400.0
1998-04-30,12.47483742819521,12.47483742819521,12.359328792976212,12.359328792976212,2100.0
1998-05-01,12.47483742819521,12.47483742819521,12.359328792976212,12.359328792976212,30600.0
1998-05-04,12.590351530872043,12.590351530872043,12.41708982468465,12.590351530872043,4800.0
1998-05-05,12.93686815672304,12.93686815672304,12.648097916641465,12.648097916641465,25200.0
1998-05-06,12.648097916641465,12.705850907152804,12.648097916641465,12.648097916641465,9600.0
1998-05-07,12.648097479522876,12.648097479522876,12.474835870214342,12.474835870214342,5700.0
1998-05-08,12.47483742819521,12.47483742819521,12.012805531081902,12.359328792976212,7800.0
1998-05-11,12.243821695537209,12.648097916641465,12.243821695537209,12.648097916641465,17100.0
1998-05-12,12.590346345820326,12.936869615487282,12.590346345820326,12.71740426115357,345000.0
1998-05-13,12.936876132592388,13.121687138049952,12.728961272923812,13.121687138049952,441000.0
1998-05-14,13.121685739373298,13.121685739373298,12.936874753615246,13.052380793537846,11400.0
1998-05-15,13.283392086874244,13.341145080427095,13.167883456005963,13.283392086874244,16200.0
1998-05-19,13.341145080427095,13.341145080427095,13.283392086874244,13.283392086874244,5100.0
1998-05-20,13.28339816091062,13.28339816091062,13.052380793537846,13.052380793537846,23100.0
1998-05-21,13.052376253786525,13.167884897297812,13.052376253786525,13.07547877561764,12600.0
1998-05-22,13.167889883594658,13.167889883594658,13.052381196343593,13.063933122574248,19800.0
1998-05-25,13.052374756208472,13.063926676739328,12.532589885690047,12.532589885690047,6300.0
1998-05-26,12.70585046803827,12.821359088831406,12.474835870214342,12.474835870214342,679800.0
1998-05-27,12.474835870214342,12.590344491007478,12.359327249421204,12.474835870214342,4500.0
1998-05-28,12.47483729869079,12.68275072491644,12.47483729869079,12.544142214726447,2000.0
1998-05-29,12.82136427698,12.82136427698,12.6134507904303,12.752059340836198,7700.0
1998-06-01,13.16788230744847,13.16788230744847,12.474835870214342,12.474835870214342,4400.0
1998-06-02,12.47484199509636,12.47484199509636,11.781795217591007,11.885751969840443,17700.0
1998-06-03,11.851095461720742,11.989703969145696,11.643180717761355,11.643180717761355,4600.0
1998-06-04,11.64318178724007,11.677834908690333,11.400616546495362,11.573878188102396,470600.0
1998-06-05,11.15805045322648,11.781792124872869,11.15805045322648,11.504573751016862,12300.0
1998-06-08,11.504573751016862,11.608530475977677,11.469920628108936,11.504573751016862,27100.0
1998-06-09,11.573880220288832,12.474840386086887,11.573880220288832,12.059012108840994,5700.0
1998-06-10,11.920404649225588,12.370884773122912,11.816446579041624,11.816446579041624,6300.0
1998-06-11,11.955054684548251,11.955054684548251,11.504574627477822,11.608531360358452,2600.0
1998-06-12,11.781791499359,11.851096419613864,11.781791499359,11.781791499359,2400.0
1998-06-15,11.781791499359,11.781791499359,11.435268219966089,11.781791499359,4100.0
1998-06-16,11.781795068971585,12.1283184533531,11.504576625842732,12.1283184533531,9300.0
1998-06-17,12.30157530873184,12.786708384870964,12.128313684665194,12.266923512671026,1004100.0
1998-06-18,12.266924884989718,12.30157668492708,12.128315041477402,12.30157668492708,334300.0
1998-06-19,12.47483729869079,12.544142214726447,12.16296583747099,12.544142214726447,20000.0
1998-06-22,12.54414077831399,12.54414077831399,12.405530962114694,12.474835870214342,79700.0
1998-06-23,12.4055334517037,12.4055334517037,11.088745221077083,11.088745221077083,7100.0
1998-06-24,11.781791486880431,12.405533124750765,11.781791486880431,11.920401327243354,314500.0
1998-06-25,11.955052592072834,12.301575855611176,11.955052592072834,11.955052592072834,3100.0
1998-06-26,12.128315041477402,12.30157668492708,11.851096676334205,12.30157668492708,10700.0
1998-06-29,12.474838328376755,12.474838328376755,12.128315041477402,12.30157668492708,14400.0
1998-06-30,12.336228551680394,12.405533473811923,12.19762002929878,12.19762002929878,21000.0
1998-07-02,12.197619963233558,12.578795050070276,12.197619963233558,12.30157668492708,112800.0
1998-07-03,12.613449512951842,12.613449512951842,12.613449512951842,12.613449512951842,500.0
1998-07-06,12.232269352806163,12.474835870214342,12.232269352806163,12.474835870214342,360900.0
1998-07-07,12.648099810211209,13.133232934423932,12.474838168975436,12.78670965195239,66700.0
1998-07-08,12.78670965195239,12.78670965195239,12.648099810211209,12.78670965195239,210900.0
1998-07-09,12.648097916641465,12.99462114723438,12.648097916641465,12.648097916641465,206300.0
1998-07-10,12.474838328376755,12.474838328376755,12.30157668492708,12.30157668492708,15500.0
1998-07-13,11.781791629278269,11.781791629278269,11.088745062850132,11.573878188102396,40700.0
1998-07-14,11.781791499359,12.30157641844837,11.781791499359,11.781791499359,91200.0
1998-07-15,12.370880222734757,12.370880222734757,11.885747146595632,12.266923512671026,109800.0
1998-07-16,12.370881325600736,12.370881325600736,11.920401327243354,11.920401327243354,16700.0
1998-07-17,12.12831477875191,12.12831477875191,11.781791499359,11.781791499359,54000.0
1998-07-20,11.85109795166763,11.85109795166763,11.608531360358452,11.608531360358452,5600.0
1998-07-21,11.573877124989526,11.643180717761355,11.5045722103364,11.643180717761355,3300.0
1998-07-22,11.643180830597773,11.677833949200815,11.435267406504757,11.435267406504757,29700.0
1998-07-23,11.365965372655072,11.5045752384447,11.296660439760258,11.296660439760258,107600.0
1998-07-24,11.296660439760258,11.67783690974091,11.088746962957464,11.296660439760258,21600.0
1998-07-27,11.0887442103959,11.608529095258207,11.0887442103959,11.1927009229921,16700.0
1998-07-28,11.435270305549889,11.608531976846098,10.395700277772624,11.296660439760258,156300.0
1998-07-29,11.677835589218956,11.677835589218956,10.395699102233817,11.019440783991548,5300.0
1998-07-30,10.395698942795168,11.088745538981511,10.395698942795168,10.395698942795168,31200.0
1998-07-31,10.395699976266496,10.395699976266496,10.049176643724278,10.291743240880152,130000.0
1998-08-04,10.11848342494602,10.11848342494602,9.009608293657909,9.009608293657909,2300.0
1998-08-05,9.356131529791886,9.564045695975445,9.182869834795738,9.252174777170564,74600.0
1998-08-06,9.25217215886894,9.25217215886894,9.009605590142655,9.21751969748794,43600.0
1998-08-07,9.044258051523656,9.35612888207122,9.044258051523656,9.21751969748794,42000.0
1998-08-10,9.217523069659034,9.356132304951604,9.078913834366462,9.148218121542262,4800.0
1998-08-11,9.009606881844007,9.009606881844007,8.316560198625236,8.940301949145802,340000.0
1998-08-12,9.009604593250357,9.009604593250357,8.316558086077253,8.663081339663805,47800.0
1998-08-13,8.316558086077253,8.801690508910296,8.281905628530467,8.663081339663805,132600.0
1998-08-14,8.663081987929429,8.80169116754816,8.663081987929429,8.80169116754816,4900.0
1998-08-17,9.009608093970034,9.009608093970034,8.489823011625608,8.59377976371813,43200.0
1998-08-18,8.663083301039315,8.97495416768857,8.663083301039315,8.97495416768857,73300.0
1998-08-19,9.286826995713332,9.286826995713332,9.286826995713332,9.286826995713332,8800.0
1998-08-20,9.70265178632163,9.70265178632163,9.182866869197255,9.460085227287308,84400.0
1998-08-21,9.356128508238712,9.529390147280171,9.321476048242284,9.460085227287308,1900.0
1998-08-24,9.598697823045397,10.153134698403532,9.598697823045397,9.702654571939826,56200.0
1998-08-25,10.049175334712452,10.08382779564098,9.702652047308574,9.979870412855387,373300.0
1998-08-26,10.049177479136802,10.049177479136802,9.356130756437713,9.633349181141002,3400.0
1998-08-27,9.598698331081142,9.598698331081142,8.593779954189635,9.009608293657909,128200.0
1998-08-28,9.009606696576345,9.009606696576345,8.14329836036708,8.420516763577721,14000.0
1998-08-31,8.385862154909208,8.420513948018444,8.31655724680956,8.31655724680956,7100.0
1998-09-01,8.316560696410809,8.4205174407396,8.143299015235584,8.143299015235584,43500.0
1998-09-02,8.177948091550853,8.31655724680956,8.143295637501028,8.31655724680956,35100.0
1998-09-03,8.143299015235584,8.316560696410809,8.143299015235584,8.143299015235584,19500.0
1998-09-04,8.212599153386563,8.31655583697253,7.970032677098674,7.970032677098674,131500.0
1998-09-08,8.177950986006604,8.316560190323838,8.004689315374858,8.212603452321119,18300.0
1998-09-09,7.9700333866731485,7.9700333866731485,7.623510195948229,7.93538093541255,257800.0
1998-09-10,7.796775507614494,7.796775507614494,7.55420889411237,7.623513829667504,16900.0
1998-09-11,7.970036849060345,8.212603452321119,7.970036849060345,8.212603452321119,700.0
1998-09-14,8.385862154909208,8.489818856118093,8.31655724680956,8.31655724680956,31900.0
1998-09-15,8.316559246454705,8.316559246454705,8.039340869282514,8.073992670723477,48000.0
1998-09-16,8.073992670723477,8.073992670723477,8.073992670723477,8.073992670723477,4100.0
1998-09-17,8.073993305067281,8.073993305067281,7.311642377478286,7.866079836323518,247400.0
1998-09-18,7.7621230398369265,7.935384717783915,7.623513829667504,7.623513829667504,22500.0
1998-09-21,7.276989182328791,7.450250829527095,7.276989182328791,7.450250829527096,9200.0
1998-09-22,7.79677492238134,7.79677492238134,7.727469992028297,7.79677492238134,56600.0
1998-09-23,8.143299979195513,8.143299979195513,7.831429048350681,7.83142904835068,5100.0
1998-09-24,7.831427644743112,8.212603452321119,7.796775178428597,8.212603452321119,13000.0
1998-09-25,7.970040519929499,8.316564020796,7.970040519929499,8.004693002204375,6000.0
1998-09-28,7.970040519929499,8.281911538521124,7.970040519929499,8.004693002204375,3900.0
1998-09-29,8.316563280505862,8.83634848553748,8.316563280505862,8.4898250155164,75400.0
1998-09-30,8.039345484479249,8.316564020796,7.970040519929499,8.004693002204375,60700.0
1998-10-01,7.935384050676482,9.00960649582885,7.796774852159581,8.767039902718679,114600.0
1998-10-02,8.31655724680956,8.489818856118093,8.31655724680956,8.31655724680956,2500.0
1998-10-05,8.35120828514801,8.35120828514801,7.762118648986266,7.970032677098674,144000.0
1998-10-06,8.316556577398067,8.316556577398067,7.9007284841519505,7.93538093541255,26800.0
1998-10-07,7.727470572059357,7.970037185561482,7.623513829667504,7.623513829667504,56900.0
1998-10-08,7.276989182328791,7.450250829527095,6.930465887932182,7.450250829527096,518500.0
1998-10-09,7.623513758915113,7.623513758915113,6.999771988471123,6.999771988471123,6500.0
1998-10-13,7.5542075534697855,7.5542075534697855,7.276989182328791,7.450250829527096,9000.0
1998-10-14,7.450250909003204,7.450250909003204,7.103727610910031,7.2769892599566175,4800.0
1998-10-15,7.17303023168729,7.207682021617531,6.930463736532444,6.930463736532444,8000.0
1998-10-16,6.999772935371974,7.9700381897474655,6.999772935371974,7.3116438627826,1070500.0
1998-10-19,7.450252151720516,7.623513829667504,7.450252151720516,7.623513829667504,3600.0
1998-10-20,7.450252286919324,7.831428117508019,7.450252286919324,7.762123180695216,477200.0
1998-10-21,7.831427887461282,7.831427887461282,7.692818678848155,7.727470485295806,14300.0
1998-10-22,7.796776575825491,7.831429048350681,7.623514874140479,7.83142904835068,803900.0
1998-10-23,7.831429048350681,7.831429048350681,7.796776575825491,7.83142904835068,17500.0
1998-10-26,8.24725704575472,8.663085409801583,7.970038577017457,8.628432935974184,24000.0
1998-10-27,9.009608301248514,9.009608301248514,8.385866452461526,8.385866452461526,29900.0
1998-10-28,8.628432433238277,8.628432433238277,8.385866452461526,8.385866452461526,6900.0
1998-10-29,8.45517253632608,8.663086750526938,8.385868238886504,8.4898250155164,17700.0
1998-10-30,8.489820410495103,9.00960533358664,8.489820410495103,8.697734511919858,108600.0
1998-11-02,9.009605898185296,9.25217247520505,8.83634424629712,9.07891082331687,162800.0
1998-11-03,9.84126243650651,9.84126243650651,9.529391571799415,9.529391571799415,9800.0
1998-11-04,9.875914901683032,9.875914901683032,9.529391571799415,9.529391571799415,8400.0
1998-11-05,9.52939407099318,9.87591749175657,9.182870650229797,9.668003307110345,15100.0
1998-11-06,9.668000771564705,9.702653236741224,9.356129906857609,9.529391571799415,135100.0
1998-11-09,9.529393125998846,9.529393125998846,9.252174681255244,9.356131432798866,50100.0
1998-11-10,9.460088698326944,9.460088698326944,9.217522711232451,9.286826995713332,41900.0
1998-11-11,9.35613107290706,9.35613107290706,9.182869386371744,9.182869386371744,14200.0
1998-11-12,9.18286999161287,9.252174935171224,8.66308489774799,9.009608293657909,74600.0
1998-11-13,9.313247977798852,9.313247977798852,9.13752631784038,9.242959045685488,80600.0
1998-11-16,9.207821699227717,9.207821699227717,9.137532717883069,9.137532717883069,66200.0
1998-11-17,9.137532830084634,9.137532830084634,8.961811044890696,8.961811044890696,1100.0
1998-11-18,9.137532071344086,9.137532071344086,8.82123301832417,9.067243094972836,39700.0
1998-11-19,8.856377506509796,9.137532071344086,8.856377506509796,9.067243094972836,4500.0
1998-11-20,8.856376133668702,9.067241689445131,8.856376133668702,8.856376133668702,19500.0
1998-11-23,8.99695537948917,9.137532671133844,8.99695537948917,8.99695537948917,100000.0
1998-11-24,9.137530654920775,9.137530654920775,8.856376133668702,8.856376133668702,8600.0
1998-11-25,8.82123084535694,9.137529820461731,8.82123084535694,8.82123084535694,30600.0
1998-11-26,8.821232905922848,8.961810186548739,8.786088418185038,8.786088418185038,179000.0
1998-11-27,8.961812074697823,8.961812074697823,8.434646658539128,8.504935648823816,6600.0
1998-11-30,8.856374771816053,8.856374771816053,7.450601041072245,7.731755519090947,30900.0
1998-12-01,8.08320426945098,8.434647933340154,7.907482437506394,7.907482437506394,8500.0
1998-12-02,7.731752737427195,8.434639349920577,7.731752737427195,8.434639349920577,315200.0
1998-12-03,8.610363817615976,8.610363817615976,8.22377592031105,8.294064872666537,4200.0
1998-12-04,8.786086478534395,8.786086478534395,8.434643019393018,8.469787499372195,42600.0
1998-12-07,9.06724297943682,9.06724297943682,8.434644881457638,8.786088418185038,800.0
1998-12-08,8.786088418185038,8.99695467428655,8.610366649821337,8.786088418185038,449700.0
1998-12-09,8.786085799378125,9.03209646989077,8.786085799378125,8.891518560840604,2900.0
1998-12-10,8.996948773980263,8.996948773980263,8.434639349920577,8.434639349920577,55700.0
1998-12-11,8.434639349920577,8.434639349920577,8.25891769679723,8.434639349920577,72500.0
1998-12-14,8.434639349920577,8.89151537991131,8.434639349920577,8.434639349920577,91700.0
1998-12-15,8.786088418185038,8.786088418185038,8.610366649821337,8.786088418185038,10100.0
1998-12-16,9.067245747695717,9.067245747695717,8.680658275529474,8.680658275529474,14000.0
1998-12-17,8.680658275529474,8.680658275529474,8.575224780126863,8.680658275529474,1000.0
1998-12-18,8.68065556729412,8.68065556729412,8.434644825098607,8.64551107979114,55200.0
1998-12-21,8.434644825098607,8.64551107979114,8.118345778222478,8.64551107979114,10000.0
1998-12-22,8.645512959067704,8.645512959067704,8.434646658539128,8.504935648823816,16200.0
1998-12-23,8.504933856933256,8.786088418185038,8.258923113093937,8.786088418185038,77300.0
1998-12-24,8.43464871188161,8.610370560045812,8.43464871188161,8.610370560045812,2300.0
1998-12-29,9.067247097142468,9.067247097142468,8.469793215579582,8.610370560045812,5200.0
1998-12-30,8.891518560840604,8.891518560840604,8.786085799378125,8.891518560840604,31200.0
1998-12-31,8.786088418185038,9.06724297943682,8.750943930447228,8.786088418185038,3500.0
1999-01-04,9.137532014045046,9.137532014045046,8.926665756578936,8.926665756578936,2200.0
1999-01-05,9.067247097142468,9.067247097142468,8.610370560045812,8.610370560045812,151300.0
1999-01-06,8.610361003043922,8.750938191477616,8.434639349920577,8.434639349920577,192400.0
1999-01-07,8.610364083390563,8.891518560840604,8.610364083390563,8.891518560840604,8800.0
1999-01-08,8.85637980530052,9.137534443112225,8.85637980530052,9.03210162151422,52200.0
1999-01-11,9.137532830084634,9.137532830084634,8.961811044890696,8.961811044890696,3300.0
1999-01-12,8.96181024454418,9.102387526079804,8.926665756578936,8.926665756578936,6200.0
1999-01-13,8.85637739366066,8.926665698810929,8.434644881457638,8.786088418185038,13600.0
1999-01-14,8.786082656167267,8.786082656167267,8.434639349920577,8.434639349920577,4700.0
1999-01-15,8.786085722908359,8.786085722908359,8.08319886507569,8.08319886507569,6200.0
1999-01-18,8.15348763828069,8.610363817615976,8.15348763828069,8.294064872666537,12600.0
1999-01-19,8.434646147664212,8.434646147664212,8.258924352921209,8.258924352921209,24800.0
1999-01-20,8.258920579533857,8.399497817035362,8.08319886507569,8.08319886507569,57200.0
1999-01-21,8.223776190786248,8.223776190786248,7.731755519090946,7.731755519090947,117700.0
1999-01-22,7.907477150617524,8.08319886507569,7.907477150617524,8.08319886507569,56000.0
1999-01-25,7.907477150617524,8.223776102577196,7.907477150617524,8.08319886507569,6300.0
1999-01-26,7.977767270671688,8.1886328225844,7.977767270671688,8.1886328225844,82600.0
1999-01-27,7.977771438414464,8.012915268542907,7.907482437506394,7.907482437506394,21300.0
1999-01-28,7.907477150617524,8.08319886507569,7.907477150617524,8.08319886507569,3600.0
1999-01-29,8.01291358291018,8.01291358291018,7.556037184095077,7.556037184095077,98200.0
1999-02-01,7.556037184095077,7.556037184095077,7.520892691034195,7.556037184095077,19600.0
1999-02-02,7.52089064427389,7.731756874927885,7.52089064427389,7.591179611266979,5700.0
1999-02-03,7.520891136668979,7.520891136668979,7.204592105142423,7.274881076737352,58800.0
1999-02-04,7.239738087198046,7.556037184095077,7.239738087198046,7.556037184095077,65200.0
1999-02-05,7.23973540021907,7.731756109484886,7.2045909202018255,7.380312649962845,26800.0
1999-02-08,7.731758979074032,7.731758979074032,7.556037184095077,7.556037184095077,1400.0
1999-02-09,7.731758938939634,7.731758938939634,7.310026365049111,7.310026365049112,2600.0
1999-02-10,7.485748197973314,8.153491555153703,7.485748197973314,7.556037184095077,1800.0
1999-02-11,7.907480774052986,7.907480774052986,7.556037184095077,7.556037184095077,5900.0
1999-02-12,7.5911782800815955,7.942621712767547,7.5911782800815955,7.731755519090947,11700.0
1999-02-15,7.872332758100296,7.872332758100296,7.731755519090946,7.731755519090947,4700.0
1999-02-16,7.766905106015843,7.907482437506394,7.731760605561806,7.907482437506394,5100.0
1999-02-17,7.872331903771558,7.872331903771558,7.80204362705735,7.872331903771558,2900.0
1999-02-18,7.731755519090946,8.083198951776899,7.731755519090946,7.731755519090947,3500.0
1999-02-19,7.731755519090946,7.731755519090946,7.731755519090946,7.731755519090947,85400.0
1999-02-22,7.907477235433922,7.907477235433922,7.731755519090946,7.731755519090947,110800.0
1999-02-23,7.731755519090946,7.907477235433922,7.731755519090946,7.731755519090947,97600.0
1999-02-24,7.73175782883021,7.907479597667259,7.485747084328199,7.485747084328199,60200.0
1999-02-25,7.380310766379106,7.380310766379106,7.0288673965515285,7.0288673965515285,17000.0
1999-02-26,7.028871762672394,7.310026365049111,7.028871762672394,7.310026365049112,7500.0
1999-03-01,7.310023689928357,7.731756109484886,7.310023689928357,7.380312649962845,4700.0
1999-03-02,7.380314330742499,7.380314330742499,7.169448072941928,7.169448072941928,321100.0
1999-03-03,7.239738332361331,7.345171144788853,7.169449343859334,7.204593838110332,37300.0
1999-03-04,7.204592560962916,7.310025354700524,7.169448072941928,7.169448072941928,9400.0
1999-03-05,7.169446742706868,7.310023998382447,6.536848757004145,7.099158450031694,1120900.0
1999-03-08,7.099159767225308,7.274881537004891,7.099159767225308,7.169448072941928,21300.0
1999-03-09,7.204593838110332,7.380315639039853,7.028872037180812,7.204593838110332,545300.0
1999-03-10,7.380312269012515,7.591178467906477,7.380312269012515,7.5208895115001,32500.0
1999-03-11,7.731756109484886,7.731756109484886,7.23973540021907,7.380312649962845,14900.0
1999-03-12,7.380314111279115,7.380314111279115,7.064015069146505,7.064015069146505,8900.0
1999-03-15,7.204595272409343,7.34517260707416,7.204595272409343,7.34517260707416,1800.0
1999-03-16,7.2045923467248505,7.27488132067669,7.064015069146505,7.064015069146505,298600.0
1999-03-17,7.204593838110332,7.239738332361331,7.169449343859334,7.204593838110332,37800.0
1999-03-18,7.310026650537855,7.310026650537855,7.064016531431811,7.204593838110332,12700.0
1999-03-19,7.204593838110332,7.204593838110332,7.09916102568281,7.204593838110332,9000.0
1999-03-22,7.0288673965515285,7.2045890814653175,7.0288673965515285,7.0288673965515285,15200.0
1999-03-23,7.064011867599293,7.099156338647057,7.0288673965515285,7.0288673965515285,15700.0
1999-03-24,7.169448072941928,7.204592560962916,7.06401527920432,7.169448072941928,316800.0
1999-03-25,7.169447619344957,7.380313863804432,7.169447619344957,7.274881076737352,7500.0
1999-03-26,7.380312649962845,7.380312649962845,7.380312649962845,7.380312649962845,500.0
1999-03-29,7.661469462589844,7.661469462589844,7.310025896960486,7.415459368844536,10500.0
1999-03-30,7.380312649962845,7.626323339758355,7.380312649962845,7.380312649962845,38200.0
1999-03-31,7.38031448945545,7.626325240567446,7.099159919892057,7.134303738343454,177500.0
1999-04-01,7.380313380612981,7.591179611266978,7.380313380612981,7.591179611266979,41500.0
1999-04-05,7.591181397823937,7.661469711033857,7.380315117543328,7.661469711033857,27400.0
1999-04-06,7.661471157274622,8.118348295847309,7.661471157274622,8.048059299043649,247500.0
1999-04-07,8.083198074564338,8.083198074564338,7.872331903771558,7.872331903771558,9900.0
1999-04-08,8.08319886507569,8.08319886507569,7.907477150617524,8.08319886507569,128700.0
1999-04-09,8.083201034403839,8.083201034403839,7.942623759174924,7.9777682455634835,2500.0
1999-04-12,8.048056548015278,8.048056548015278,7.837190300009245,7.9777682455634835,7500.0
1999-04-13,8.012910290453714,8.012910290453714,7.872333046297983,7.942622003538436,13100.0
1999-04-14,7.942626153648054,8.118347968240597,7.907481656664441,8.118347968240597,84900.0
1999-04-15,8.399501607986286,8.715800702701376,8.399501607986286,8.715800702701376,24900.0
1999-04-16,8.575222271350148,9.067243094972836,8.575222271350148,9.067243094972836,61600.0
1999-04-19,9.137533271991757,9.524121352179574,9.137533271991757,9.524121352179574,27800.0
1999-04-20,9.488976063867815,9.629553352971149,9.488976063867815,9.488976063867815,77400.0
1999-04-21,9.629548236541314,9.699837178909329,9.55925996449833,9.55925996449833,70800.0
1999-04-22,9.55926414576104,9.734985908217494,9.55926414576104,9.629552448548424,37500.0
1999-04-23,9.629550110843615,9.734983544917275,9.629550110843615,9.734983544917275,18000.0
1999-04-26,9.594410651470833,9.664699644286758,9.594410651470833,9.664699644286758,341300.0
1999-04-27,9.770130753241055,9.770130753241055,9.31325439087544,9.31325439087544,64400.0
1999-04-28,9.488975415871952,9.664697182832544,9.41868644095758,9.41868644095758,9100.0
1999-04-29,9.664695055390478,10.33243748878878,9.664695055390478,9.945849552508122,156600.0
1999-04-30,10.191862018683867,10.332439291773069,10.051284745594671,10.29729480591944,303800.0
1999-05-03,10.367582289711953,10.367582289711953,10.086427783883748,10.262149517607678,109100.0
1999-05-04,10.227006127730556,10.54330514810876,10.227006127730556,10.54330514810876,271300.0
1999-05-05,10.824460566764422,10.824460566764422,10.508161520589066,10.719027774814418,27400.0
1999-05-06,10.824461965347394,10.859606457313385,10.473018386338383,10.473018386338383,118500.0
1999-05-07,10.19186460397272,10.29729741795259,9.910709986476078,9.910709986476078,110400.0
1999-05-10,9.94585003988493,10.859603205781744,9.94585003988493,10.859603205781744,10100.0
1999-05-11,10.543305312542085,10.71902706775112,10.121572831910283,10.191861802124016,14300.0
1999-05-12,10.227005183009206,10.227005183009206,10.121571739072376,10.227005183009206,7300.0
1999-05-13,10.262149517607678,10.262149517607678,10.262149517607678,10.262149517607678,4600.0
1999-05-14,10.36758082466614,10.859601475500522,10.36758082466614,10.648735290764323,6200.0
1999-05-17,10.648738835575989,10.648738835575989,10.332439788342857,10.40272876342815,15100.0
1999-05-18,10.402728351818292,10.402728351818292,10.121573132927066,10.121573132927066,1600.0
1999-05-19,10.402726146783284,10.402726146783284,10.01613822170507,10.01613822170507,23100.0
1999-05-20,9.980997701959742,10.01614219460238,9.488976815939097,9.980997701959742,54000.0
1999-05-21,10.016138822264088,10.262149517607678,10.016138822264088,10.262149517607678,10800.0
1999-05-25,10.05128589760219,10.61359572473228,10.05128589760219,10.61359572473228,3100.0
1999-05-26,10.54330514810876,10.71902690057724,10.54330514810876,10.54330514810876,108500.0
1999-05-27,10.381427577179656,10.381427577179656,10.17027976339972,10.381427577179656,9500.0
1999-05-28,10.06470619211995,10.698148962239364,10.06470619211995,10.381427577179656,10100.0
1999-05-31,10.205468959691308,10.69814663729442,10.205468959691308,10.486998869401589,3500.0
1999-06-01,10.557381002500588,10.557381002500588,10.41661605671129,10.557381002500588,11500.0
1999-06-02,10.557384358605807,10.557384358605807,9.99432372523608,10.275854377531155,116500.0
1999-06-03,10.27585272215491,10.45180909978619,10.205469902614272,10.41661769001587,9300.0
1999-06-04,10.557381002500588,10.698145948289888,10.557381002500588,10.557381002500588,677700.0
1999-06-07,10.698145948289888,10.733337352542266,10.557381002500588,10.557381002500588,237200.0
1999-06-08,10.662954544037513,10.733337352542266,10.557381002500588,10.557381002500588,72700.0
1999-06-09,10.662954544037513,10.698145948289888,10.557381002500588,10.557381002500588,47300.0
1999-06-10,10.874104003369077,10.874104003369077,10.41661769001587,10.41661769001587,219000.0
1999-06-11,10.909295610781715,10.909295610781715,10.029513706686412,10.06470511709429,18100.0
1999-06-14,10.205471991567128,10.205471991567128,10.06470699489305,10.135089157619865,71600.0
1999-06-15,10.135085493912484,10.557381002500588,10.02951195237556,10.557381002500588,225700.0
1999-06-16,10.381423862717387,10.381423862717387,10.02951118940493,10.02951118940493,40200.0
1999-06-17,10.240658927636437,10.240658927636437,10.02951118940493,10.02951118940493,2800.0
1999-06-18,10.029518035703877,10.064709461301348,9.360883634234408,9.853561578937144,375500.0
1999-06-21,9.853561578937144,9.853561578937144,9.712796547767878,9.853561578937144,8300.0
1999-06-22,9.60722227097547,9.853561578937144,9.501648665403676,9.853561578937144,40000.0
1999-06-23,9.677599640842065,9.677599640842065,9.501643283735843,9.501643283735843,501400.0
1999-06-24,9.501641998179348,9.677598331478968,9.501641998179348,9.60721552967106,20000.0
1999-06-25,9.853553647178094,9.853553647178094,9.712788729319564,9.712788729319564,2600.0
1999-06-28,9.572031516598615,9.853561578937144,9.501648665403676,9.853561578937144,11000.0
1999-06-29,9.677599363288122,9.677599363288122,9.360878063824552,9.360878063824552,35600.0
1999-06-30,9.431259747860038,9.747981703295638,9.360877613156712,9.747981703295638,21400.0
1999-07-02,10.522188797798334,10.522188797798334,9.853554852748704,10.02951118940493,9800.0
1999-07-05,9.747987973365348,10.029518035703877,9.747987973365348,9.853561578937144,244700.0
1999-07-06,9.853558734698751,10.557384358605807,9.853558734698751,10.275854377531155,123100.0
1999-07-07,10.31104184395416,10.557381002500588,10.27585111092199,10.557381002500588,21700.0
1999-07-08,10.451810783507916,10.557384358605807,10.240662962091715,10.275854377531155,12200.0
1999-07-09,10.205471546652282,10.41661936806848,10.205471546652282,10.275854377531155,121700.0
1999-07-12,10.275854377531155,10.557384358605807,10.275854377531155,10.275854377531155,3400.0
1999-07-13,10.522190657071429,10.979677615947743,10.38142569711728,10.979677615947743,256800.0
1999-07-14,11.29640070735555,11.613122774546795,11.190827132438748,11.261209963196896,48000.0
1999-07-15,11.401975624713195,11.401975624713195,11.190827132438748,11.261209963196896,182100.0
1999-07-16,11.26120841653874,11.26120841653874,10.909295653521903,11.15563485612182,240500.0
1999-07-19,11.261207786109336,11.261207786109336,11.190824968958037,11.190824968958037,113600.0
1999-07-20,11.15563554848254,11.226017702721894,11.08525272302282,11.08525272302282,83400.0
1999-07-21,11.226014520373342,11.226014520373342,11.01486677507067,11.01486677507067,35900.0
1999-07-22,11.0852557379874,11.0852557379874,10.909299297701883,10.909299297701883,6900.0
1999-07-23,11.05005976031468,11.05005976031468,10.909294800360534,10.979677615947743,7600.0
1999-07-26,10.979676511088696,10.979676511088696,10.31104184395416,10.557381002500588,12800.0
1999-07-27,10.557382816119295,10.733339196387952,10.557382816119295,10.733339196387952,144900.0
1999-07-28,11.014869136329672,11.014869136329672,10.662956375792362,10.733339196387952,108500.0
1999-07-29,10.627764495476976,10.838911592149564,10.205468959691308,10.486998869401589,8800.0
1999-07-30,10.205468302417236,10.909293702583945,10.205468302417236,10.557381002500588,4200.0
1999-08-03,11.050060546627469,11.050060546627469,10.733339196387952,10.733339196387952,2800.0
1999-08-04,10.979676511088696,10.979676511088696,10.557381002500588,10.557381002500588,12300.0
1999-08-05,10.55738168243928,10.55738168243928,10.451808134102988,10.486998869401589,132500.0
1999-08-06,10.381424652458913,10.557381002500588,10.381424652458913,10.557381002500588,80800.0
1999-08-09,10.381426435850644,10.909295576656609,10.381426435850644,10.733339196387952,1700.0
1999-08-10,10.733338669873149,10.733338669873149,10.522190889664374,10.522190889664374,3900.0
1999-08-11,10.55738641713086,10.909299297701883,10.522194994829643,10.909299297701883,59100.0
1999-08-12,10.909299297701883,10.909299297701883,10.768534279717588,10.909299297701883,85600.0
1999-08-13,10.698145948289888,10.698145948289888,10.486998193995836,10.557381002500588,24700.0
1999-08-16,10.557381002500588,10.662954544037513,10.557381002500588,10.557381002500588,39900.0
1999-08-17,10.557381273015713,10.733337627565977,10.557381273015713,10.698146222411877,10800.0
1999-08-18,10.698146222411877,10.838911171808045,10.627764083323909,10.698146222411877,25600.0
1999-08-19,10.909294710416908,11.261207443011,10.909294710416908,11.226016035507536,269800.0
1999-08-20,11.401971087331546,11.507544620235665,11.401971087331546,11.472352547640758,82600.0
1999-08-23,11.542738968551852,12.316947356597556,11.47235614374029,12.28175661541214,40400.0
1999-08-24,12.28175641505246,12.28175641505246,11.96503437978768,12.176181508337066,29600.0
1999-08-25,12.281753942070916,12.281753942070916,11.613119265562364,11.894649161087912,25700.0
1999-08-26,11.8946494367774,11.9650322479002,11.8242666256546,11.9650322479002,23400.0
1999-08-27,11.824262869749314,11.965028447281584,11.789072146586266,11.789072146586266,11200.0
1999-08-30,11.789079163254373,12.24656554886264,11.648313501940669,12.24656554886264,409800.0
1999-08-31,11.9650322479002,12.105797870145802,11.789075891313434,11.9650322479002,219700.0
1999-09-01,11.85945527976086,11.85945527976086,11.613116183145516,11.824263213135763,24600.0
1999-09-02,11.753885848603195,11.965032951955603,11.613120218074558,11.753885848603195,7700.0
1999-09-03,11.648313518705455,11.648313518705455,11.261209963196896,11.261209963196896,25700.0
1999-09-07,11.43716551488692,11.789078299960364,11.43716551488692,11.648312648954692,3800.0
1999-09-08,11.613120382014747,11.613120382014747,11.08525127374135,11.401973275681614,30200.0
1999-09-09,11.366782111994103,11.613121317520555,11.261208550322962,11.542738495592902,147500.0
1999-09-10,11.753885848603195,11.753885848603195,11.613120218074558,11.753885848603195,44400.0
1999-09-13,11.648310954486446,11.78907658501508,11.613120218074558,11.753885848603195,72200.0
1999-09-14,11.64831258543759,11.753887494336524,11.64831258543759,11.68350466921748,10100.0
1999-09-15,11.753887229471232,11.753887229471232,11.472355935339152,11.613121582405192,52600.0
1999-09-16,11.683504139448209,11.683504139448209,11.47235567366525,11.542738495592902,8300.0
1999-09-17,11.472354475583655,11.542737290161089,11.331590188869328,11.331590188869328,65800.0
1999-09-20,11.542740335488537,11.613123168635106,11.542740335488537,11.577932423282263,8800.0
1999-09-21,11.577930841859033,11.613121582405192,11.331591630713811,11.613121582405192,49000.0
1999-09-22,11.401973073024852,11.401973073024852,11.226016035507536,11.226016035507536,3200.0
1999-09-23,11.437162832889603,11.437162832889603,11.296397214893252,11.296397214893252,6700.0
1999-09-24,11.261206481614376,11.296397214893252,11.261206481614376,11.296397214893252,3700.0
1999-09-27,10.944486549398244,11.261207886975368,10.944486549398244,10.944486549398244,5600.0
1999-09-28,10.90929478923614,11.085251156804468,10.768529829425535,11.050059749046746,6800.0
1999-09-29,10.90929478923614,11.050059749046746,10.90929478923614,11.050059749046746,5400.0
1999-09-30,11.22601612806243,11.22601612806243,10.979677615947743,10.979677615947743,6800.0
1999-10-01,11.15563554848254,11.15563554848254,10.944487743323746,11.08525272302282,3600.0
1999-10-04,11.0852557379874,11.0852557379874,10.909299297701883,10.909299297701883,8800.0
1999-10-05,11.08525005262562,11.08525005262562,10.557381002500588,10.557381002500588,4000.0
1999-10-06,10.557384718286148,10.557384718286148,10.02951548237184,10.240663310981653,26000.0
1999-10-07,10.1350865673332,10.205469383292291,9.99432160663529,10.205469383292291,41900.0
1999-10-08,9.923940625315984,10.346235556916872,9.853557801105657,10.346235556916872,10400.0
1999-10-12,10.02951557791942,10.38142840521484,10.02951557791942,10.135089157619865,10900.0
1999-10-13,10.381429976845345,10.909299297701883,10.381429976845345,10.909299297701883,71600.0
1999-10-14,10.909293399352023,11.43716243480454,10.909293399352023,11.43716243480454,4000.0
1999-10-15,11.261209963196896,11.261209963196896,11.085253557521945,11.261209963196896,20500.0
1999-10-18,11.261207786109336,11.261207786109336,11.085251414451376,11.190824968958037,43800.0
1999-10-19,11.190825941620671,11.190825941620671,10.979678814255273,11.12044378957232,1200.0
1999-10-20,11.190824168255949,11.190824168255949,10.768529309224167,10.768529309224167,13600.0
1999-10-21,10.909293702583945,10.909293702583945,10.557381002500588,10.557381002500588,147100.0
1999-10-22,10.381424918465452,10.698146222411877,10.275851374223386,10.698146222411877,7400.0
1999-10-25,10.27585111092199,10.557381002500588,10.27585111092199,10.557381002500588,3600.0
1999-10-26,10.557381002500588,11.261206402667291,10.31104184395416,10.557381002500588,13500.0
1999-10-27,10.557381002500588,10.557381002500588,10.486998193995836,10.557381002500588,4700.0
1999-10-28,10.55738335832749,10.55738335832749,10.346235556916872,10.346235556916872,1300.0
1999-10-29,10.55738525227062,10.909298094012977,10.55738525227062,10.838915257176312,23800.0
1999-11-01,10.557381002500588,10.557381002500588,10.381424652458913,10.557381002500588,5300.0
1999-11-02,10.275852372104378,10.522190889664374,10.275852372104378,10.522190889664374,14000.0
1999-11-03,10.416617878732406,10.557382849143591,10.06470511709429,10.06470511709429,5600.0
1999-11-04,10.205469383292291,10.311042936010653,10.064704422594389,10.205469383292291,127700.0
1999-11-05,10.381425751969749,10.381425751969749,10.029513014614842,10.205469383292291,7200.0
1999-11-08,9.994323843502752,10.099898091070363,9.994323843502752,10.099898091070363,29200.0
1999-11-09,10.029515259358623,10.38142807547647,10.029515259358623,10.099898091070363,15800.0
1999-11-10,10.240660366210154,10.55738168243928,10.240660366210154,10.486998869401589,36900.0
1999-11-11,10.487001148459427,10.487001148459427,10.17027976339972,10.381427577179656,7200.0
1999-11-12,10.451810783507916,10.451810783507916,10.064706556114952,10.275854377531155,16900.0
1999-11-15,10.28994612896106,10.571862185039077,10.28994612896106,10.571862185039077,92200.0
1999-11-16,10.430904345289967,10.571862375873431,10.430904345289967,10.46614402097106,21500.0
1999-11-17,10.430904345289967,10.46614402097106,10.219466963344315,10.46614402097106,220300.0
1999-11-18,10.501385056333667,10.501385056333667,10.21946894062122,10.21946894062122,5100.0
1999-11-19,10.43090257216281,10.43090257216281,10.043267549845863,10.043267549845863,350600.0
1999-11-22,10.078511263816605,10.219469327002216,9.86707383296766,9.937553200630996,3700.0
1999-11-23,9.937555580562291,10.219471774449229,9.937555580562291,10.14899238990688,38000.0
1999-11-24,10.21946894062122,10.21946894062122,10.078510882765,10.21946894062122,22200.0
1999-11-25,10.21946894062122,10.21946894062122,9.867073459910149,10.21946894062122,35800.0
1999-11-26,10.043272337848547,10.113751710830243,10.043272337848547,10.078512024339393,18000.0
1999-11-29,10.325183563090482,10.325183563090482,10.043267549845863,10.043267549845863,39100.0
1999-11-30,10.254709010833889,10.254709010833889,9.79659446530432,9.937553200630996,163100.0
1999-12-01,9.867072020072154,10.008030057359282,9.479436913426849,9.690874305428007,3700.0
1999-12-02,9.479437051634992,9.514676729505796,9.162281295079657,9.514676729505796,26600.0
1999-12-03,9.585154023632525,9.761351702948264,9.585154023632525,9.655632692074336,77900.0
1999-12-06,9.867072163931937,9.867072163931937,9.444197373764188,9.514676729505796,11900.0
1999-12-07,9.40895851039154,9.40895851039154,9.162281433704646,9.338479153583584,57900.0
1999-12-08,9.162282531374656,9.19752221400046,9.09180316612305,9.162282531374656,122400.0
1999-12-09,9.373718065754955,9.373718065754955,9.162280684755496,9.232760035802285,118800.0
1999-12-10,9.162283904058445,9.162283904058445,8.880367745097717,8.880367745097717,32700.0
1999-12-13,8.91560362823264,9.232760035802285,8.91560362823264,9.232760035802285,10100.0
1999-12-14,9.33847839023156,9.58515544675442,9.232760035802285,9.232760035802285,163500.0
1999-12-15,9.162281433704646,9.5499165518665,9.162281433704646,9.338479153583584,11000.0
1999-12-16,9.373718831987564,9.514676873462522,9.338479153583584,9.338479153583584,41300.0
1999-12-17,9.162281727263451,9.373719132320806,8.986084001739158,8.986084001739158,282000.0
1999-12-20,9.162284406623684,9.303242493835812,8.915607249896574,9.09180502694703,528600.0
1999-12-21,8.84512414440841,9.127040178659012,8.809884472091875,9.056561506166783,14800.0
1999-12-22,8.704167884090024,8.950844295812058,8.704167884090024,8.950844295812058,125100.0
1999-12-23,9.021325806197355,9.162283885390522,8.80988835133704,8.845128039170616,19400.0
1999-12-24,8.457491167183022,8.774646951524185,8.457491167183022,8.704168261748931,6200.0
1999-12-29,8.809887049398709,9.19752221400046,8.809887049398709,9.162282531374656,2100.0
1999-12-30,9.162281727263451,9.162281727263451,8.88036563528097,8.986084001739158,2600.0
1999-12-31,8.88036462485015,9.232760035802285,8.88036462485015,9.232760035802285,900.0
2000-01-04,9.232761059104211,9.232761059104211,8.950844295812058,8.950844295812058,10900.0
2000-01-05,8.950846448767328,9.09180452824769,8.84512805719234,8.880367745097717,38100.0
2000-01-06,8.845125512345396,9.479437023578695,8.845125512345396,9.479437023578695,192000.0
2000-01-07,9.514679019952895,10.219470058467923,9.514679019952895,10.008032612485197,17200.0
2000-01-10,9.902317300928312,10.18423353503264,9.268004765981594,9.86707760362994,317200.0
2000-01-11,9.5499164073766,9.620395090977258,9.514676729505796,9.514676729505796,61800.0
2000-01-12,9.338480904923548,9.867074163692807,9.338480904923548,9.549918342859469,70000.0
2000-01-13,9.6908754676825,9.6908754676825,9.44419836873963,9.585157095073283,49000.0
2000-01-14,9.514678657846638,9.549918342859469,9.444199287820966,9.549918342859469,23800.0
2000-01-17,9.54992167222724,9.86707760362994,9.54992167222724,9.86707760362994,179700.0
2000-01-18,9.796594094911514,10.46614604597539,9.761355084553236,10.21946894062122,42300.0
2000-01-19,10.466145904493478,10.466145904493478,10.219468802473903,10.430906222470536,3300.0
2000-01-20,10.430910743979917,10.430910743979917,9.86707760362994,9.86707760362994,10500.0
2000-01-21,9.972794600692238,10.219471774449229,9.867076196019944,10.14899238990688,9100.0
2000-01-24,10.219471081483483,10.219471081483483,10.043273304216523,10.11375268397978,17900.0
2000-01-25,10.219471081483483,10.219471081483483,10.043273304216523,10.11375268397978,50800.0
2000-01-26,10.219471081483483,10.219471081483483,10.078512994098157,10.11375268397978,15400.0
2000-01-27,10.043271200265684,10.21946894062122,10.043271200265684,10.21946894062122,19900.0
2000-01-28,10.21946894062122,10.21946894062122,9.867073459910149,10.21946894062122,8500.0
2000-01-31,9.86707760362994,9.86707760362994,9.761359183876149,9.86707760362994,87200.0
2000-02-01,9.86707760362994,9.86707760362994,9.86707760362994,9.86707760362994,26300.0
2000-02-02,9.831832486061131,9.831832486061131,9.162281295079657,9.514676729505796,98200.0
2000-02-03,9.33847942525066,9.33847942525066,8.950844295812058,8.950844295812058,96400.0
2000-02-04,8.950844322206102,8.986084001739158,8.845125955747916,8.986084001739158,371100.0
2000-02-07,8.950846184175202,8.986085871038872,8.809888108861639,8.915606497311531,208600.0
2000-02-08,8.809887379530231,8.9508454431745,8.809887379530231,8.809887379530231,48400.0
2000-02-09,8.809887379530231,9.127043190765106,8.809887379530231,8.809887379530231,12300.0
2000-02-10,9.127041617208851,9.514676729505796,9.127041617208851,9.514676729505796,14100.0
2000-02-11,9.162284406623684,9.373721873512466,9.09180502694703,9.09180502694703,88100.0
2000-02-14,9.162282531374656,9.162282531374656,9.162282531374656,9.162282531374656,7200.0
2000-02-15,9.162283633216106,9.162283633216106,8.915606497311531,8.915606497311531,296400.0
2000-02-16,8.986085127120836,8.986085127120836,8.809887379530231,8.809887379530231,157800.0
2000-02-17,8.80988627621486,8.986084001739158,8.80988627621486,8.986084001739158,12700.0
2000-02-18,8.986083465275433,8.986083465275433,8.457490320259232,8.457490320259232,10800.0
2000-02-21,8.880367482588982,8.915606497311531,8.739408735134298,8.915606497311531,186100.0
2000-02-22,8.633688035264633,9.479436932862368,8.457490320259232,8.457490320259232,14200.0
2000-02-23,8.457490320259232,8.457490320259232,8.210813250395294,8.457490320259232,267700.0
2000-02-24,8.457489886753192,8.457489886753192,7.752699062857093,7.752699062857093,18400.0
2000-02-25,8.105095804223662,8.774647062318284,7.928898069349236,7.928898069349236,36900.0
2000-02-28,7.9288989246000385,8.387012815831605,7.9288989246000385,8.387012815831605,22400.0
2000-02-29,8.527970932674364,9.514678013350604,8.45749156742276,9.162282531374656,423000.0
2000-03-01,9.303239143526277,9.867071961466856,9.303239143526277,9.620394893573812,49100.0
2000-03-02,9.620395090977258,9.867072163931937,9.514676729505796,9.514676729505796,240000.0
2000-03-03,9.62039506250377,9.62039506250377,9.479437023578695,9.479437023578695,116200.0
2000-03-06,9.232760061895265,9.338478416623316,7.752699062857093,7.752699062857093,6800.0
2000-03-07,9.162282044786243,9.338479776416747,8.457491118264226,8.633688849894732,78300.0
2000-03-08,8.633688035264633,8.633688035264633,8.457490320259232,8.457490320259232,97200.0
2000-03-09,8.457490320259232,9.0918018254223,8.457490320259232,8.457490320259232,42400.0
2000-03-10,8.457490320259232,8.633688035264633,8.457490320259232,8.457490320259232,56600.0
2000-03-13,8.56320897429491,8.633688331572294,8.105095168414806,8.105095168414806,157900.0
2000-03-14,8.175574245106967,8.633688035264633,7.999376530101567,8.457490320259232,53300.0
2000-03-15,8.809885750270034,9.514676610291636,8.457490320259232,8.457490320259232,9200.0
2000-03-16,8.457490320259232,8.88036510512857,8.281292605253832,8.457490320259232,51900.0
2000-03-17,8.45749156742276,9.162282531374656,8.45749156742276,9.162282531374656,208600.0
2000-03-20,9.514677508047257,9.514677508047257,8.457491118264226,8.633688849894732,10300.0
2000-03-21,9.056563674664345,9.056563674664345,8.457491118264226,8.633688849894732,115700.0
2000-03-22,9.127041617208851,9.690874446718864,9.127041617208851,9.514676729505796,218700.0
2000-03-23,9.585158027872303,9.79659479366714,9.444199287820966,9.549918342859469,185900.0
2000-03-24,8.986082422276677,9.831831221709836,8.986082422276677,9.831831221709836,14100.0
2000-03-27,9.867074681925036,9.867074681925036,8.915606497311531,8.915606497311531,13500.0
2000-03-28,8.95084468417383,8.95084468417383,8.668928580790801,8.704168261748931,53500.0
2000-03-29,8.986084790386682,9.444198648099,8.986084790386682,9.162282531374656,207200.0
2000-03-30,9.479436420184236,9.479436420184236,8.80988527380336,9.232760035802285,6800.0
2000-03-31,9.444198648099,9.4794383307248,9.162282531374656,9.162282531374656,9800.0
2000-04-03,8.986085399077377,9.655636725756889,8.986085399077377,9.549918342859469,29600.0
2000-04-04,9.549918342859469,9.549918342859469,9.162283152000462,9.549918342859469,41300.0
2000-04-05,9.162282531374656,9.162282531374656,9.09180316612305,9.162282531374656,6200.0
2000-04-06,9.162283152000462,9.585158027872303,9.162283152000462,9.549918342859469,648800.0
2000-04-07,9.303237333442857,9.655632692074336,9.303237333442857,9.655632692074336,844200.0
2000-04-10,9.65563471147922,9.65563471147922,9.162281240642065,9.444197317651597,505000.0
2000-04-11,9.444198648099,9.444198648099,9.162282531374656,9.162282531374656,38200.0
2000-04-12,9.162283904058445,9.162283904058445,8.880367745097717,8.880367745097717,57100.0
2000-04-13,9.514676534271612,9.620394893573812,8.915604039183322,9.620394893573812,14200.0
2000-04-14,9.26799965655112,9.514676729505796,9.232760650821264,9.514676729505796,8200.0
2000-04-17,8.633688117887313,9.479437023578695,8.633688117887313,9.479437023578695,7500.0
2000-04-18,9.514676729505796,9.690874446718864,9.162281295079657,9.514676729505796,85300.0
2000-04-19,9.54991621141932,9.867071961466856,9.54991621141932,9.620394893573812,91800.0
2000-04-20,9.58515628634755,9.867072370946785,9.408958565437784,9.408958565437784,6900.0
2000-04-24,9.620394950713974,9.690874305428007,9.51467659078386,9.690874305428007,27400.0
2000-04-25,9.549916523613598,9.796592927429757,9.303239447656484,9.303239447656484,745300.0
2000-04-26,9.79659384029172,9.867073203458547,9.585157095073283,9.585157095073283,11400.0
2000-04-27,9.585157457205302,10.008031635759597,9.585157457205302,9.972791952844808,256400.0
2000-04-28,9.86707760362994,10.078515115278844,9.86707760362994,9.86707760362994,218600.0
2000-05-01,9.867073203458547,9.867073203458547,9.585157095073283,9.585157095073283,4600.0
2000-05-02,9.585157095073283,9.585157095073283,9.549917413489872,9.585157095073283,45700.0
2000-05-03,9.585161369525611,9.86707760362994,9.585161369525611,9.86707760362994,44400.0
2000-05-04,9.690875833808612,9.972791952844808,9.690875833808612,9.972791952844808,443700.0
2000-05-05,9.867069873532778,10.043267549845863,9.867069873532778,10.043267549845863,32500.0
2000-05-08,10.148993837734269,10.148993837734269,9.86707760362994,9.86707760362994,18500.0
2000-05-09,9.90231293977403,10.571864204995542,9.90231293977403,10.325187104689237,31100.0
2000-05-10,10.536627126874643,12.862437961122248,10.536627126874643,12.33384462025421,460000.0
2000-05-11,12.369083638599124,12.58052178151577,11.875730660358387,12.33384462025421,222700.0
2000-05-12,12.157642007113935,12.7567144908136,12.157642007113935,12.510037427609992,738200.0
2000-05-15,12.474801017632757,12.686237776189731,12.474801017632757,12.545279040963663,95400.0
2000-05-16,12.545276372547685,12.545276372547685,12.333839658963894,12.439558015755791,22500.0
2000-05-17,12.510042400543556,12.510042400543556,12.33384462025421,12.33384462025421,37800.0
2000-05-18,12.333842410730504,12.862435656904667,12.333842410730504,12.756717276526263,31800.0
2000-05-19,12.33384144120992,12.686236910958776,12.192882715597566,12.686236910958776,45900.0
2000-05-23,12.333841852509806,12.47480058282275,11.523332513915578,12.47480058282275,33100.0
2000-05-24,11.981446687068685,11.981446687068685,10.818541836297848,11.664290207639311,13100.0
2000-05-25,11.629052796584809,11.73477118951548,10.959501406361184,11.276657257294358,11600.0
2000-05-26,10.81854559773744,11.065222123775683,10.571868399557909,10.924264012876504,95100.0
2000-05-29,10.99473827917785,11.2414146902274,10.924258920511708,11.2414146902274,7600.0
2000-05-30,11.276655998480258,11.699530867279696,11.276655998480258,11.699530867279696,17300.0
2000-05-31,11.452851741093948,11.87572653577534,11.452851741093948,11.87572653577534,4700.0
2000-06-01,11.770006450306983,11.770006450306983,11.45285006465014,11.45285006465014,2800.0
2000-06-02,11.100456578741513,11.981445196101951,11.100456578741513,11.523331383930913,193200.0
2000-06-05,11.910963798379804,11.946204143609297,11.45285006465014,11.45285006465014,11600.0
2000-06-06,11.48809123506788,11.52333158695234,11.276654500888997,11.4176132198629,92400.0
2000-06-07,11.62904995404178,11.62904995404178,11.276654500888997,11.4176132198629,22700.0
2000-06-08,11.382374294906242,11.77001014853865,11.382374294906242,11.5585720435713,59900.0
2000-06-09,11.629051498432766,11.734769879562087,11.452853748456514,11.699530867279696,213900.0
2000-06-12,11.69952986451839,12.756716273764956,11.69952986451839,12.686236910958776,816200.0
2000-06-13,12.431948857590347,12.7144928742291,12.361312516611624,12.361312516611624,53000.0
2000-06-14,12.361312516611624,12.467266354441636,12.361312516611624,12.361312516611624,247000.0
2000-06-15,12.00812959759275,12.00812959759275,12.00812959759275,12.00812959759275,900.0
2000-06-16,12.043448461722612,12.043448461722612,12.043448461722612,12.043448461722612,1300.0
2000-06-19,12.18471973873382,12.18471973873382,11.72558564122221,12.00812959759275,16200.0
2000-06-20,12.00812959759275,12.00812959759275,11.654949315310612,12.00812959759275,242600.0
2000-06-21,11.654949315310612,12.00812959759275,11.513676663487413,12.00812959759275,19300.0
2000-06-22,12.008132993346896,12.008132993346896,11.4077260742243,11.4077260742243,228700.0
2000-06-23,11.654950493427023,12.00813081140966,11.654950493427023,11.654950493427023,38300.0
2000-06-26,11.654952611189628,11.725588957076331,11.4077260742243,11.4077260742243,15000.0
2000-06-27,11.407725661836237,11.407725661836237,11.125181635779612,11.372408163807728,227900.0
2000-06-28,11.37240668222033,11.37240668222033,10.736681695957488,11.089862019335287,20900.0
2000-06-29,10.666046988560185,11.160499350744722,10.666046988560185,10.772000825586131,460000.0
2000-06-30,10.771998333625612,10.948588470242422,10.771998333625612,10.948588470242422,12100.0
2000-07-04,10.666045441592178,10.666045441592178,10.630727276493271,10.630727276493271,15800.0
2000-07-05,10.70136530990978,11.654952611189628,10.70136530990978,11.4077260742243,516700.0
2000-07-06,11.584315846531153,11.584315846531153,11.160499807446213,11.372408163807728,65900.0
2000-07-07,11.125181467947607,11.266453478844722,11.019227628184291,11.266453478844722,14200.0
2000-07-10,11.301768743476051,11.301768743476051,10.948588470242422,10.948588470242422,34200.0
2000-07-11,11.019231100744364,11.301775211578509,10.877958371688996,10.877958371688996,115900.0
2000-07-12,10.983909821592675,11.301772025070152,10.842637806006922,11.125181837178433,182000.0
2000-07-13,10.94859164928671,11.301772025070152,10.94859164928671,11.125181837178433,259300.0
2000-07-14,11.125178606859237,11.125178606859237,10.948588470242422,10.948588470242422,174000.0
2000-07-17,10.84263535077647,11.30176946587235,10.84263535077647,10.983907334372285,18000.0
2000-07-18,10.807315874862846,10.807315874862846,10.73667955481858,10.807315874862846,166700.0
2000-07-19,10.59540980579595,10.77199996922588,10.59540980579595,10.666046140623129,92200.0
2000-07-20,11.195814287830578,11.195814287830578,10.701361394796445,10.807315874862846,6300.0
2000-07-21,10.807317688125826,10.807317688125826,10.595409366076696,10.595409366076696,714900.0
2000-07-24,10.595407533278038,10.948587784387303,10.277545442007272,10.489453727400406,10500.0
2000-07-25,10.48945473870848,10.59540855480132,10.065638127061254,10.348182085734114,5600.0
2000-07-26,10.560091200128843,10.595409366076696,10.560091200128843,10.595409366076696,21200.0
2000-07-27,10.41881953964507,11.089862019335287,10.41881953964507,11.089862019335287,8200.0
2000-07-28,10.948590812998924,11.08986281779388,10.877954473782417,11.01922715221543,27500.0
2000-07-31,11.019226614671387,11.301770610478131,11.019226614671387,11.054544108918714,32900.0
2000-08-01,11.019227610139176,11.019227610139176,10.73668291516956,10.73668291516956,5600.0
2000-08-02,11.054543852269903,11.301770348089567,11.054543852269903,11.089862019335287,9300.0
2000-08-03,11.195817791880907,11.195817791880907,10.73668291516956,10.73668291516956,11000.0
2000-08-04,10.595409366076696,10.736681356230122,10.595409366076696,10.595409366076696,19700.0
2000-08-08,10.6660456979724,10.6660456979724,10.489455541871122,10.595409366076696,1102000.0
2000-08-09,10.489455541871122,10.630727532024547,10.489455541871122,10.595409366076696,24000.0
2000-08-10,10.312864596128456,10.524772228314138,10.136274453548436,10.348182085734114,30500.0
2000-08-11,10.59540855480132,10.70136237089416,10.312864596128456,10.348182085734114,5700.0
2000-08-14,10.418817987086994,10.59540812246135,10.27754601351509,10.31286417531754,15700.0
2000-08-15,10.418819209975418,10.771999522177971,10.277547219821994,10.595409366076696,17400.0
2000-08-16,10.560092990646174,10.948591534668482,10.48945732041182,10.701365004752986,1227600.0
2000-08-17,10.842634034884982,11.30176809425911,10.701361394796445,10.807315874862846,56000.0
2000-08-18,11.26645130156391,11.26645130156391,10.948589170063842,10.983907334372285,19100.0
2000-08-21,11.125178606859237,11.125178606859237,10.948588470242422,10.948588470242422,6500.0
2000-08-22,10.94858641379815,11.301766620694869,10.94858641379815,11.301766620694869,40100.0
2000-08-23,11.301766620694869,11.654946827591578,11.301766620694869,11.301766620694869,179700.0
2000-08-24,11.301768894934238,11.654949172900931,11.301768894934238,11.478359033917586,15600.0
2000-08-25,11.19581564658498,11.30176946587235,10.983907334372285,10.983907334372285,10300.0
2000-08-28,11.301771181026922,11.584315191097376,11.125181006323375,11.513678851760734,15900.0
2000-08-29,11.513674205922666,11.513674205922666,11.08985836182928,11.301766620694869,7400.0
2000-08-30,10.94859164928671,11.301772025070152,10.736683289089024,11.125181837178433,14300.0
2000-08-31,10.842635692705992,11.23113349143652,10.842635692705992,10.842635692705992,28300.0
2000-09-01,10.842632621184247,11.301766620694869,10.842632621184247,11.301766620694869,34200.0
2000-09-05,11.019222724632607,11.513674205922666,11.019222724632607,11.301766620694869,13800.0
2000-09-06,11.301770675169845,11.6549510087689,11.301770675169845,11.58431467259388,60200.0
2000-09-07,11.58431467259388,11.58431467259388,11.443043347519886,11.58431467259388,126000.0
2000-09-08,11.301766620694869,11.301766620694869,11.019222724632607,11.301766620694869,43100.0
2000-09-11,11.301768894934238,11.478359033917586,11.301768894934238,11.478359033917586,37400.0
2000-09-12,11.51367816481124,11.831540999223172,11.51367816481124,11.831540999223172,37600.0
2000-09-13,11.51367801787231,11.83154084822764,11.301770362486105,11.443043030927589,21400.0
2000-09-14,11.301766620694869,11.54899303497768,11.301766620694869,11.301766620694869,28100.0
2000-09-15,11.301770362486105,11.584314352093052,11.301770362486105,11.443043030927589,8800.0
2000-09-18,11.12518203795374,11.58431626530293,11.12518203795374,11.4077260742243,19400.0
2000-09-19,11.407724190179207,11.51367801787231,11.407724190179207,11.443043030927589,104200.0
2000-09-20,11.478356724143222,11.654946827591578,11.301766620694869,11.301766620694869,11700.0
2000-09-21,11.301768894934238,11.478359033917586,11.301768894934238,11.478359033917586,7400.0
2000-09-22,10.94859083161983,11.83154170513756,10.94859083161983,11.513678851760734,13600.0
2000-09-25,11.30176764537872,11.30176764537872,11.125177525919678,11.195813843158437,29900.0
2000-09-26,11.478359033917586,11.6196316840146,10.80731664050845,11.478359033917586,49200.0
2000-09-27,11.407725661836237,11.407725661836237,11.372408163807728,11.372408163807728,16100.0
2000-09-28,11.301768743476051,11.443041391679833,10.948588470242422,10.948588470242422,14800.0
2000-09-29,10.948589678279252,10.948589678279252,10.34818287807971,10.595409366076696,20100.0
2000-10-02,10.701364744093596,10.772001086245524,10.701364744093596,10.73668291516956,13200.0
2000-10-03,10.595409366076696,10.771999522177971,10.595409366076696,10.595409366076696,11900.0
2000-10-04,11.089862019335287,11.089862019335287,11.054543852269903,11.089862019335287,18200.0
2000-10-05,11.089860444808291,11.089860444808291,10.948588470242422,10.948588470242422,9100.0
2000-10-06,10.948588470242422,11.089860444808291,10.948588470242422,10.948588470242422,2900.0
2000-10-10,10.948590024711768,11.089862019335287,10.913271857646388,11.089862019335287,91200.0
2000-10-11,10.948591267987252,11.08986327865302,10.73668291516956,10.73668291516956,11600.0
2000-10-12,10.771998333625612,11.125178606859237,10.771998333625612,10.948588470242422,115800.0
2000-10-13,10.948589310803284,10.948589310803284,10.418818860280547,10.418818860280547,325300.0
2000-10-16,10.595409010454793,10.595409010454793,10.418818860280547,10.418818860280547,131900.0
2000-10-17,10.595407458650124,10.595407458650124,9.712456837095946,9.712456837095946,28800.0
2000-10-18,9.429912530407158,9.712456448546089,9.429912530407158,9.535866331299797,15900.0
2000-10-19,9.535866532081542,10.065636894974958,9.535866532081542,10.065636894974958,86300.0
2000-10-20,10.065636683038674,10.065636683038674,9.535866331299797,9.535866331299797,15800.0
2000-10-23,9.889053065171812,9.889053065171812,9.67714465047619,9.889053065171812,5900.0
2000-10-24,9.606510056839245,9.818417822062024,9.535873686006076,9.57119187142266,150900.0
2000-10-25,9.571190776879355,9.606508958257018,9.465236232746369,9.465236232746369,32300.0
2000-10-26,9.465236232746369,9.712462828751724,9.465236232746369,9.465236232746369,20100.0
2000-10-27,9.465232515527662,9.465232515527662,9.21800669025196,9.359278686643506,78100.0
2000-10-30,9.323958055876677,9.535866331299797,9.218004254984036,9.535866331299797,17900.0
2000-10-31,9.535867310215217,10.31286417531754,9.25332336307141,10.31286417531754,14900.0
2000-11-01,10.312862310839176,11.301766620694869,9.889045793108007,11.301766620694869,34200.0
2000-11-02,10.277551967756867,10.877958371688996,10.277551967756867,10.877958371688996,52600.0
2000-11-03,10.59540568277021,10.59540568277021,10.242225493344538,10.242225493344538,4200.0
2000-11-06,10.242233531785091,10.242233531785091,9.712462831865174,9.889053065171812,12400.0
2000-11-07,10.065644446339748,10.065644446339748,9.57119187142266,9.57119187142266,9800.0
2000-11-08,9.182688437610734,9.35927859987248,9.112052103250834,9.147370270430782,14800.0
2000-11-09,9.18268895075291,9.429915461189935,9.147370781599328,9.429915461189935,72600.0
2000-11-10,9.210286195708017,9.387407084087018,9.210286195708017,9.245710508516332,73600.0
2000-11-13,9.210283909884897,9.316556146272454,9.210283909884897,9.316556146272454,32200.0
2000-11-14,9.351978406145497,9.564523508125168,9.316554109871838,9.564523508125168,36300.0
2000-11-15,9.529104372082749,9.777073904617334,9.529104372082749,9.599953002996234,4300.0
2000-11-16,9.56452625526444,9.706222805395129,9.56452625526444,9.635374868161009,12700.0
2000-11-17,9.741649997117484,9.847922272275522,9.56452908807898,9.847922272275522,94900.0
2000-11-20,9.847916391545564,10.2730065896584,9.812492771421368,10.2730065896584,7100.0
2000-11-21,10.308438730890089,10.308438730890089,9.989621177494053,9.989621177494053,3600.0
2000-11-22,9.918766927663556,10.202159998188993,9.918766927663556,10.202159998188993,27100.0
2000-11-23,10.025044824578137,10.025044824578137,9.989621177494053,9.989621177494053,2100.0
2000-11-24,9.98961549458028,10.095887726701664,9.918766889391106,10.095887726701664,75900.0
2000-11-27,10.273009369975096,10.450130221181563,10.095888518768632,10.450130221181563,105900.0
2000-11-28,10.095892648543444,10.414710175996486,9.918771724884786,9.918771724884786,215500.0
2000-11-29,9.98961357469134,10.2730065896584,9.98961357469134,10.2730065896584,3000.0
2000-11-30,10.095893470071813,10.20216576264957,9.954196854747217,9.989621177494053,38200.0
2000-12-01,9.98961885828551,10.27301202314162,9.918770229240184,9.954194543762847,41600.0
2000-12-04,10.2730065896584,10.450127392928373,10.2730065896584,10.2730065896584,160600.0
2000-12-05,10.095889460551827,10.556403446382175,10.095889460551827,10.556403446382175,47600.0
2000-12-06,10.025037194815535,10.450127392928373,10.025037194815535,10.2730065896584,76300.0
2000-12-07,10.27300701869714,10.379279234832545,10.27300701869714,10.308431315963032,76400.0
2000-12-08,10.308433786436966,10.485554639552165,10.27300948068144,10.379281722285585,18400.0
2000-12-11,10.450130221181563,10.485554526555344,10.308433675348876,10.450130221181563,30500.0
2000-12-12,10.591829118969835,10.591829118969835,10.485556854912767,10.485556854912767,81700.0
2000-12-13,10.485554295036096,10.981492532331483,10.485554295036096,10.981492532331483,14900.0
2000-12-14,10.946070952141872,11.1586161569302,10.698102109607635,11.052343892367324,27300.0
2000-12-15,11.158613592534994,11.158613592534994,10.343857949694238,10.343857949694238,36100.0
2000-12-18,10.414703532098438,10.414703532098438,10.20215842416535,10.308431315963032,75400.0
2000-12-19,10.30843492618577,10.804373234609097,10.30843492618577,10.66267667158279,43700.0
2000-12-20,10.273008603651538,10.627250279639524,10.202159998188993,10.202159998188993,56000.0
2000-12-21,10.27300801403358,10.804370497518075,10.27300801403358,10.414704541163644,13600.0
2000-12-22,10.273009339159206,10.804371891184678,10.273009339159206,10.343857949694238,100100.0
2000-12-27,10.450130581330098,10.768947989356832,10.34385833720867,10.768947989356832,13700.0
2000-12-28,10.62725083774015,10.981492532331483,10.343857752332044,10.981492532331483,4600.0
2000-12-29,10.627254781027366,11.3003141153599,10.627254781027366,11.3003141153599,27100.0
2001-01-02,11.194039179393538,11.477432978316635,11.194039179393538,11.477432978316635,41400.0
2001-01-03,11.33573439100253,11.33573439100253,10.627250991564871,10.627250991564871,9900.0
2001-01-04,10.627251967356909,10.875221450193564,10.627251967356909,10.733524216765488,110900.0
2001-01-05,10.804371651878354,10.87522026084416,10.698099414092054,10.87522026084416,6800.0
2001-01-08,10.875220076261243,11.512854843481408,10.62725062475207,11.512854843481408,17200.0
2001-01-09,11.087767530113233,11.548281577435796,11.052343892367324,11.052343892367324,12800.0
2001-01-10,11.335737048310044,11.619130204252762,11.052343892367324,11.052343892367324,23200.0
2001-01-11,11.335738433095855,11.335738433095855,10.98149660706161,11.3003141153599,234400.0
2001-01-12,10.804373669374751,11.335736308852196,10.804373669374751,10.804373669374751,14900.0
2001-01-15,10.981495265550356,11.123191843521717,10.981495265550356,11.052343892367324,5300.0
2001-01-16,10.698100584070948,11.05234231631618,10.698100584070948,10.733524216765488,25100.0
2001-01-17,10.981493066053446,11.158613921957537,10.94606875974014,10.94606875974014,5800.0
2001-01-18,10.804371117633512,11.158612793621495,10.166736371120091,10.202159998188993,219600.0
2001-01-19,10.450129401322773,10.450129401322773,10.095887726701664,10.095887726701664,21700.0
2001-01-22,10.166734377961314,10.379278801355484,10.166734377961314,10.2730065896584,257700.0
2001-01-23,10.450127392928373,10.450127392928373,10.2730065896584,10.2730065896584,386600.0
2001-01-24,10.343857980722657,10.450130221181563,10.273009369975096,10.450130221181563,2700.0
2001-01-25,10.768947503732914,10.839796113727262,10.520978720077542,10.520978720077542,5600.0
2001-01-26,10.520977443257946,10.804370497518075,10.414704541163644,10.414704541163644,12300.0
2001-01-29,10.485554446809823,10.76894753631992,10.41470583660109,10.627250991564871,6200.0
2001-01-30,10.76894753631992,10.76894753631992,10.485554446809823,10.627250991564871,8800.0
2001-01-31,10.343858945637397,10.627252063738766,10.343858945637397,10.556403446382175,43900.0
2001-02-01,10.343857902054776,10.627250991564871,10.343857902054776,10.627250991564871,10100.0
2001-02-02,10.634337973406828,11.194039936446002,10.634337973406828,11.194039936446002,11000.0
2001-02-05,11.512858399513132,11.90252383558195,11.335737501059084,11.76082792761384,318400.0
2001-02-06,11.725398373607396,12.04421640727091,11.725398373607396,11.902519203126085,57400.0
2001-02-07,11.937942880253612,12.04421509613104,11.902517907411443,12.00879147461341,7300.0
2001-02-08,11.5837016370199,12.008791865697845,11.5837016370199,11.72539747902949,8100.0
2001-02-09,11.68997362228697,12.044215247204756,11.68997362228697,12.044215247204756,122300.0
2001-02-12,12.044215488369096,12.221336304374525,11.72539747902949,11.72539747902949,10100.0
2001-02-13,11.902518295034918,12.044215488369096,11.689973856358238,11.72539747902949,107800.0
2001-02-14,11.512855626380375,11.867097337961312,11.406583383171071,11.867097337961312,10000.0
2001-02-15,11.68997929796718,11.973372465228612,11.68997929796718,11.76082792761384,6300.0
2001-02-16,11.47742918786612,12.575577684581438,11.37115561933114,12.044215247204756,12200.0
2001-02-19,11.902521594619664,12.18591605984986,11.902521594619664,12.18591605984986,8800.0
2001-02-20,12.044218193751776,12.044218193751776,11.689976482170842,11.867097337961312,27700.0
2001-02-21,11.689975687227278,11.689975687227278,10.981492312243804,11.512854843481408,49100.0
2001-02-22,11.12318881641028,11.796247885352043,11.12318881641028,11.796247885352043,38400.0
2001-02-23,11.335735778221856,11.689977521291288,11.335735778221856,11.689977521291288,26600.0
2001-02-26,11.512852980760146,11.68997379584876,11.335732165671528,11.335732165671528,19400.0
2001-02-27,11.442008030877684,11.760826140170176,11.342820775242243,11.689977521291288,8900.0
2001-02-28,11.51285641625691,11.831674519083249,11.335735548314496,11.831674519083249,22900.0
2001-03-01,11.68997379584876,11.68997379584876,11.335732165671528,11.335732165671528,29300.0
2001-03-02,11.760824294990584,11.760824294990584,11.335733999735542,11.512854843481408,79600.0
2001-03-05,11.76082780883831,12.150493240971803,11.76082780883831,12.150493240971803,24500.0
2001-03-06,12.221334289366592,12.752696649773837,12.04421350256418,12.688933058419018,22400.0
2001-03-07,12.68185554513529,12.68185554513529,12.044220606804776,12.575583280634396,9800.0
2001-03-08,11.867097828063969,13.106943869801997,11.867097828063969,12.752702143591131,135100.0
2001-03-09,12.398461030499202,13.354914008831289,12.398461030499202,13.177793136967011,79900.0
2001-03-12,13.31948611066582,13.46118331769779,13.177790254958568,13.46118331769779,25300.0
2001-03-13,13.21321508096062,13.21321508096062,12.50473168411206,13.03609423174848,22500.0
2001-03-14,11.512858045233154,12.398462510251091,11.512858045233154,12.398462510251091,6700.0
2001-03-15,12.044218691169402,12.752702143591131,12.044218691169402,12.752702143591131,279500.0
2001-03-16,12.752704443106696,12.986503970510649,12.433886291498954,12.511819917742,30100.0
2001-03-19,12.39846046306972,13.000671670112386,12.39846046306972,12.965246686565786,42800.0
2001-03-20,12.965246638787672,13.000671622203727,12.681853528083968,12.752702143591131,237800.0
2001-03-21,12.575583403254678,12.575583403254678,12.221341617247504,12.398462510251091,10200.0
2001-03-22,12.398461007430154,12.398461007430154,11.689977521291288,11.689977521291288,195100.0
2001-03-23,12.044217116851266,12.044217116851266,11.9025199043584,11.937944883144004,147300.0
2001-03-26,11.9025199043584,11.973368510604836,11.689975436943875,11.937944883144004,121100.0
2001-03-27,11.732482210876888,12.5047290594587,11.725397216236509,12.5047290594587,7000.0
2001-03-28,12.398458984496797,12.433882612494015,12.079640927222677,12.079640927222677,8800.0
2001-03-29,12.044217116851266,12.22133795680496,11.867096276897572,11.937944883144004,68200.0
2001-03-30,12.044220724243914,12.398462510251091,12.044220724243914,12.398462510251091,14500.0
2001-04-02,12.363037906985722,12.363037906985722,11.867098904764063,12.292189285050476,133600.0
2001-04-03,11.725397244248924,12.044215247204756,11.725397244248924,12.044215247204756,62900.0
2001-04-04,11.796251203773858,12.398462510251091,11.796251203773858,12.398462510251091,19500.0
2001-04-05,12.398459022420267,12.540156237492134,11.796247885352043,11.796247885352043,49000.0
2001-04-06,11.796249534699776,12.398460755968982,11.796249534699776,11.831674519083249,4400.0
2001-04-09,12.398462510251091,12.398462510251091,12.398462510251091,12.398462510251091,2000.0
2001-04-10,12.398460557447551,12.398460557447551,12.18591605984986,12.18591605984986,14600.0
2001-04-11,12.398462389357856,12.575583280634396,12.044220606804776,12.575583280634396,11500.0
2001-04-12,12.398465654927332,13.106949406637469,12.398465654927332,13.106949406637469,17700.0
2001-04-16,12.398465654927332,13.106949406637469,12.398465654927332,13.106949406637469,1900.0
2001-04-17,12.752703414429382,13.08569018377357,12.398461652917456,13.08569018377357,7400.0
2001-04-18,13.036094199258606,13.106942809031851,12.929821960261153,12.929821960261153,8500.0
2001-04-19,12.759789169721016,12.9227400653774,12.54015964290915,12.575583280634396,91700.0
2001-04-20,12.575586592854863,13.106949406637469,12.575586592854863,13.106949406637469,98100.0
2001-04-23,13.106941630378534,13.106941630378534,12.82354856809475,13.071518004339827,73900.0
2001-04-24,13.071517003030216,13.53203086288048,13.071517003030216,13.53203086288048,291300.0
2001-04-25,13.46118241484921,13.815424057345243,13.142364396072931,13.284061593601196,66500.0
2001-04-26,13.390334714181805,13.709152754341376,13.284062484570187,13.46118331769779,71400.0
2001-04-27,13.461183255768354,13.67372771401376,13.390334652578316,13.638304088081096,340500.0
2001-04-30,13.81542769162128,13.850851324659548,13.05735059347252,13.05735059347252,29000.0
2001-05-01,13.029015761525187,13.17779805207358,12.858979823273817,13.106949406637469,160700.0
2001-05-02,13.248646697509695,13.248646697509695,12.929828468709932,13.106949406637469,438400.0
2001-05-03,12.85897742411986,13.81543058074412,12.85897742411986,13.81543058074412,90700.0
2001-05-04,13.81543058074412,13.850854221190284,13.354916498317705,13.81543058074412,21000.0
2001-05-07,13.74457731328171,13.780002293106351,13.461184231308591,13.74457731328171,31700.0
2001-05-08,13.8508485463265,13.8508485463265,13.284062423455614,13.638304088081096,43400.0
2001-05-09,13.638306200132131,13.638306200132131,13.390336726228382,13.390336726228382,18300.0
2001-05-10,13.46118241484921,13.673726859816982,13.284061593601196,13.284061593601196,13200.0
2001-05-11,13.489964365215975,13.489964365215975,13.312464834094712,13.347964198633386,5100.0
2001-05-14,13.48996171783993,13.48996171783993,13.312462221552565,13.312462221552565,15000.0
2001-05-15,13.312462221552565,13.596461144769616,13.312462221552565,13.312462221552565,135000.0
2001-05-16,13.312465190920664,13.489964726799604,13.134965655041722,13.454465361309412,53100.0
2001-05-17,13.454462360267936,13.454462360267936,13.312462221552565,13.312462221552565,19300.0
2001-05-18,13.205963628670268,13.667462077321485,13.205963628670268,13.4899625698238,53700.0
2001-05-22,13.48996712402967,13.80946688707396,13.48996712402967,13.596466593639688,7100.0
2001-05-23,13.48996885454982,14.909965576081376,13.48996885454982,13.844968034932704,35500.0
2001-05-24,14.199965189111548,14.909963448567122,13.880465430670853,14.909963448567122,128400.0
2001-05-25,14.44846424214854,14.625963799535588,14.377464148350889,14.554963705737936,159600.0
2001-05-28,15.619961050060224,15.619961050060224,14.19996459096384,14.554963705737936,17200.0
2001-05-29,14.554964740378816,14.696964938068213,14.377465170374196,14.696964938068213,248800.0
2001-05-30,14.377460990055068,14.377460990055068,13.98696259126998,13.98696259126998,7600.0
2001-05-31,13.844967543769418,15.406964423726585,13.844967543769418,15.406964423726585,172800.0
2001-06-01,15.406964423726585,16.329961718292136,14.661465358841156,15.406964423726585,69900.0
2001-06-04,15.6199617080227,15.6199617080227,14.625964415627736,14.909963448567122,53100.0
2001-06-05,14.909957130451437,15.051957263855476,14.34195930526255,14.44845872820876,69200.0
2001-06-06,14.448457379748096,14.625956852830472,14.199957846590069,14.590456145685891,573400.0
2001-06-07,14.909957901213115,14.909957901213115,14.199959905917254,14.235459263996564,30000.0
2001-06-08,14.199965693721747,14.732464407236316,14.12896559441029,14.37746526489327,14500.0
2001-06-11,14.23546396075559,14.554963705737936,14.23546396075559,14.554963705737936,8100.0
2001-06-12,14.377458422970443,14.554957909673782,14.199958936267102,14.483957844149725,19400.0
2001-06-13,14.554964836064793,14.803464506547776,14.341965892344671,14.37746526489327,17700.0
2001-06-14,14.30646534351998,14.661464490278364,14.199965870335324,14.199965870335324,211000.0
2001-06-15,14.022466122550227,14.377465264893273,13.170467639241222,14.37746526489327,16200.0
2001-06-18,14.306465165581807,14.909963978407838,14.022466122550227,14.37746526489327,9800.0
2001-06-19,14.661463169327334,14.909962820512034,14.412963518142638,14.554963705737936,13400.0
2001-06-20,14.732461192869312,14.90996072531352,14.732461192869312,14.732461192869312,85800.0
2001-06-21,14.199965693721747,14.732464407236316,14.199965693721747,14.37746526489327,34800.0
2001-06-22,13.844963027924496,13.844963027924496,13.028465479171734,13.028465479171734,58400.0
2001-06-25,12.779969399293948,13.134968549274332,12.779969399293948,13.134968549274332,20500.0
2001-06-26,12.957464505364111,12.957464505364111,12.424965964047775,12.779964991592,26700.0
2001-06-27,12.460465879135784,12.460465879135784,12.069967473160268,12.140967552668696,290600.0
2001-06-28,11.558768125613977,12.17646563784055,11.558768125613977,12.062866064230748,346700.0
2001-06-29,12.06996620170144,12.779964213566233,12.06996620170144,12.673464782629258,32500.0
2001-07-03,13.312461450743196,13.312461450743196,12.77996299271347,12.95746247872338,119300.0
2001-07-04,12.957464505364111,12.957464505364111,12.779964991592,12.779964991592,91500.0
2001-07-05,12.850969500132882,13.2769687509522,12.850969500132882,13.134968549274332,116500.0
2001-07-06,12.886462089587209,13.17046098922229,12.886462089587209,13.17046098922229,19800.0
2001-07-09,12.850970246606863,12.850970246606863,12.424970971042534,12.424970971042534,27700.0
2001-07-10,12.673463036214486,12.74446309845984,12.35396343321717,12.566963619953231,66900.0
2001-07-11,12.53147162237405,12.53147162237405,12.176472418600198,12.247472530197866,30100.0
2001-07-12,12.247467649623196,12.424967180777154,12.105467483014449,12.105467483014449,34300.0
2001-07-13,12.069964704394325,12.424963666288273,11.998964641172815,12.211964830837328,55400.0
2001-07-16,12.069967473160268,12.140967552668693,11.785968509340448,12.140967552668696,37700.0
2001-07-17,12.14096653319347,12.14096653319347,11.82146687934084,12.069966459646912,40400.0
2001-07-18,12.069965218383558,12.31846477313418,11.821465663632935,12.268765133026784,41200.0
2001-07-19,12.424970971042534,12.424970971042534,12.353970866079417,12.424970971042534,34700.0
2001-07-20,12.424970971042534,12.424970971042534,12.353970866079417,12.424970971042534,28300.0
2001-07-23,12.424963579651717,12.424963579651717,12.247464099942407,12.38946422539528,6200.0
2001-07-24,12.424970971042534,12.424970971042534,12.424970971042534,12.424970971042534,23100.0
2001-07-25,12.424968795324666,12.424968795324666,11.785970670979363,11.785970670979363,4500.0
2001-07-26,11.78596567173042,11.78596567173042,11.572965484487453,11.572965484487453,18500.0
2001-07-27,11.785969574124012,11.998968477678432,11.785969574124012,11.963469111824027,2700.0
2001-07-30,11.92796954888423,11.96347027239655,11.714970624666853,11.85697081028786,7300.0
2001-07-31,11.821469945155137,11.821469945155137,11.643970392362377,11.643970392362377,36200.0
2001-08-01,11.785969574124012,11.963469111824027,11.572969316355588,11.963469111824027,38600.0
2001-08-02,11.750469993965035,11.97767056180148,11.750469993965035,11.85697081028786,33000.0
2001-08-03,11.785966785944204,11.785966785944204,11.714966716817726,11.714966716817726,17300.0
2001-08-07,11.714966716817726,11.714966716817726,11.714966716817726,11.714966716817726,2400.0
2001-08-08,11.750467474972083,11.927966991840025,11.658168322054845,11.658168322054845,28400.0
2001-08-09,11.7149664635821,11.7149664635821,11.707866321401562,11.707866321401562,5600.0
2001-08-10,11.537470486165756,11.537470486165756,11.146971349674123,11.182471394283734,18700.0
2001-08-13,11.182470496360844,11.253470579878943,11.182470496360844,11.253470579878943,7200.0
2001-08-14,11.07597141801526,11.07597141801526,10.649972256896596,10.649972256896596,12800.0
2001-08-15,10.827470757958077,11.892467881691656,10.827470757958077,10.898470837049755,5800.0
2001-08-16,11.35997104546504,11.35997104546504,10.93397186041729,10.93397186041729,43300.0
2001-08-17,11.146971503010514,11.146971503010514,11.004971999725782,11.004971999725782,5900.0
2001-08-20,11.040472201674511,11.040472201674511,10.827472605167832,10.827472605167832,2800.0
2001-08-21,10.898471569601211,11.012071162098058,10.898471569601211,10.96947097635825,7900.0
2001-08-22,10.969470116216044,10.969470116216044,10.64997111809459,10.756470558432763,458800.0
2001-08-23,10.791969751240709,10.791969751240709,10.578970210161527,10.578970210161527,30200.0
2001-08-24,10.578972171007818,10.649972256896596,10.543472805170431,10.649972256896596,11700.0
2001-08-27,10.649971492011185,10.649971492011185,10.472471967144331,10.543472047933856,37400.0
2001-08-28,10.507974027704927,10.507974027704927,10.294974421493984,10.294974421493984,50200.0
2001-08-29,9.939973517497512,10.365972653375904,9.939973517497512,10.365972653375904,5100.0
2001-08-30,10.365974858894267,10.365974858894267,9.93997563237808,9.93997563237808,6200.0
2001-08-31,10.507974375363965,10.507974375363965,9.93997563237808,9.93997563237808,82900.0
2001-09-04,10.507974004726954,10.507974004726954,10.259474351839732,10.259474351839732,9200.0
2001-09-05,10.507974027704927,10.507974027704927,10.294974421493984,10.294974421493984,62400.0
2001-09-06,10.223974166523124,10.649973372256202,10.081974656981126,10.472473816051933,442400.0
2001-09-07,10.294974421493984,10.756473004028466,10.294974421493984,10.294974421493984,9700.0
2001-09-10,10.081974815283033,10.294974421493984,10.081974815283033,10.294974421493984,16100.0
2001-09-11,10.188473258817952,10.188473258817952,10.188473258817952,10.188473258817952,500.0
2001-09-13,10.188470320499112,10.472469214803624,9.939970780152592,10.1174702583696,49800.0
2001-09-14,10.294974421493984,10.649973539476534,10.294974421493984,10.294974421493984,6000.0
2001-09-17,10.29497266308511,11.359969835128398,10.29497266308511,11.359969835128398,5800.0
2001-09-18,10.862969272834167,11.714966716817726,10.862969272834167,11.714966716817726,29200.0
2001-09-19,11.21797315361327,11.714971822795276,11.21797315361327,11.32447262661401,5500.0
2001-09-20,11.07597141801526,11.118570927862928,10.188473729940544,10.649972256896596,12000.0
2001-09-21,10.543472061619529,10.649971505835095,9.904473365005252,10.223972374758915,36500.0
2001-09-24,10.294972705619507,11.004970823248437,9.93997364680504,10.188473258817952,14200.0
2001-09-25,10.642871822782572,10.642871822782572,9.726974260739311,9.726974260739311,41900.0
2001-09-26,9.726970749296097,9.868970188834128,9.26547240152081,9.26547240152081,13600.0
2001-09-27,9.584975413828433,10.294973592630535,9.407475869127904,10.081974003568495,34300.0
2001-09-28,9.407474169909028,9.939972707828408,9.407474169909028,9.868972631929728,123200.0
2001-10-01,9.868972663520998,10.01097281577291,9.868972663520998,9.904472701583977,32200.0
2001-10-02,10.046473312798575,10.543472547667838,9.76247433039356,9.76247433039356,4500.0
2001-10-03,9.939974255469476,10.081973752269066,9.939974255469476,10.074873608152334,1500.0
2001-10-04,10.010973729410722,10.188473258817952,9.97547368810788,10.188473258817952,58500.0
2001-10-05,10.294974421493984,10.294974421493984,10.294974421493984,10.294974421493984,16200.0
2001-10-09,9.93997530351143,10.294974421493984,9.93997530351143,10.294974421493984,800.0
2001-10-10,10.259474351839732,10.259474351839732,9.97547532891755,10.259474351839732,86200.0
2001-10-11,10.29497301971807,10.862971666572188,10.152973527281285,10.7919715818003,67100.0
2001-10-12,10.507974027704927,10.82747309846781,10.294974421493984,10.294974421493984,12600.0
2001-10-15,10.47247209879202,10.791971112147335,10.365972653375904,10.365972653375904,7800.0
2001-10-16,10.365973267555486,10.649972256896596,10.365973267555486,10.649972256896596,3200.0
2001-10-17,10.57897379504526,10.57897379504526,9.93997563237808,9.93997563237808,6400.0
2001-10-18,9.939972707828408,9.939972707828408,9.868972631929728,9.868972631929728,53300.0
2001-10-19,9.904472669879068,9.904472669879068,9.868972631929728,9.868972631929728,2200.0
2001-10-22,10.046475100453574,10.081975148847777,9.62047655104449,9.93997563237808,81800.0
2001-10-23,10.294974762105872,10.294974762105872,9.93997563237808,9.93997563237808,232400.0
2001-10-24,10.223973095777932,10.649972256896596,10.223973095777932,10.649972256896596,112600.0
2001-10-25,10.64287211288632,10.649972256896596,10.64287211288632,10.649972256896596,3400.0
2001-10-26,10.188473729940544,10.649972256896596,9.939974106436823,10.649972256896596,17800.0
2001-10-29,10.046472723577628,10.401471769316863,9.939973280698636,10.401471769316863,173900.0
2001-10-30,10.188473258817952,10.188473258817952,10.188473258817952,10.188473258817952,3000.0
2001-10-31,10.223972623013823,10.401472152421055,10.188473258817952,10.188473258817952,6200.0
2001-11-01,10.188475428369353,10.188475428369353,9.691476098511634,9.691476098511634,1300.0
2001-11-02,9.691476274378996,9.691476274378996,9.158977563103072,9.513976703953686,24300.0
2001-11-05,9.868975556622752,9.975475702032329,9.868975556622752,9.975475702032329,4300.0
2001-11-06,10.401472379358346,10.401472379358346,9.584974797113675,9.76247433039356,14100.0
2001-11-07,9.592073423825202,9.592073423825202,9.592073423825202,9.592073423825202,100.0
2001-11-08,9.93997386367344,9.93997386367344,9.407475263833792,9.76247433039356,515700.0
2001-11-09,9.93997563237808,9.93997563237808,9.4074769377864,9.93997563237808,4700.0
2001-11-12,9.93997251869821,9.93997251869821,9.627573680323302,9.93287237582206,4500.0
2001-11-13,9.939972707828408,9.939972707828408,9.868972631929728,9.868972631929728,1300.0
2001-11-14,9.612636435990131,9.612636435990131,9.434624650138462,9.612636435990131,35800.0
2001-11-15,9.505829850510253,9.683841640377029,9.33493801615172,9.33493801615172,151300.0
2001-11-16,9.577032954819336,9.577032954819336,8.900588374192882,8.900588374192882,4600.0
2001-11-19,9.25661303223286,9.399022327685763,8.580168369535752,9.042998749522962,290200.0
2001-11-20,9.07860014167674,9.434623676644453,8.544564839225167,8.900588374192882,328300.0
2001-11-21,8.544563726185663,9.078598959072265,8.373672614636568,9.078598959072265,7000.0
2001-11-22,9.07859871482282,9.4061403426769,9.07859871482282,9.4061403426769,267000.0
2001-11-23,9.185406476281692,9.434623210058572,9.185406476281692,9.25661145137822,5300.0
2001-11-26,9.25661145137822,9.327816426474747,8.900587934017521,9.25661145137822,22500.0
2001-11-27,9.221012580076986,9.221012580076986,8.900591424603506,9.185410078566326,7300.0
2001-11-28,9.185410078566326,9.185410078566326,8.758182097622099,9.185410078566326,16600.0
2001-11-29,9.121322076489996,9.121322076489996,9.057237739893855,9.078598959072265,4100.0
2001-11-30,9.07860124315146,9.07860124315146,8.900589454070056,9.042998749522962,33000.0
2001-12-03,8.971794441327052,9.327818019489854,8.544565875907255,9.042998749522962,143300.0
2001-12-04,9.042996474400972,9.078598959072265,9.042996474400972,9.078598959072265,29000.0
2001-12-05,9.078601316363594,9.541431700083187,9.078601316363594,9.434624897397464,211800.0
2001-12-06,9.5058300850625,9.719443694924584,9.399022601070357,9.5058300850625,50900.0
2001-12-07,9.505831144919496,9.71944477859853,9.505831144919496,9.64824046039258,2465700.0
2001-12-10,9.890336781996275,10.24636041545683,9.790649920165292,10.103950418823656,11400.0
2001-12-11,9.612636686075543,9.897455279223712,9.612636686075543,9.897455279223712,1300.0
2001-12-12,9.612636686075543,10.11106956361539,9.612636686075543,9.897455279223712,142100.0
2001-12-13,9.968659547222746,9.968659547222746,9.683840974640797,9.71944278691776,320600.0
2001-12-14,9.52719408056766,9.648242190187306,9.5129528069365,9.577037180154113,12000.0
2001-12-17,9.577032481190658,9.577032481190658,9.25661145137822,9.25661145137822,120800.0
2001-12-18,9.64823918183,9.64823918183,9.221010612964925,9.434624897397464,322400.0
2001-12-19,9.292215600796132,9.470227391313069,9.256613106880526,9.434624897397464,50300.0
2001-12-20,9.43462645458899,9.783529458614195,9.427505818818387,9.783529458614195,26300.0
2001-12-21,9.71944278691776,10.146671324851722,9.71944278691776,9.71944278691776,14700.0
2001-12-24,9.648240564992385,9.790649882009372,9.648240564992385,9.790649882009372,500.0
2001-12-27,9.968660017821302,10.075466817816384,9.968660017821302,10.075466817816384,7200.0
2001-12-28,10.07546657467236,10.253478356409053,10.07546657467236,10.253478356409053,2900.0
2001-12-31,10.25348024239351,10.25348024239351,10.03986660826708,10.03986660826708,4600.0
2002-01-02,10.28908047338493,10.28908047338493,10.28908047338493,10.28908047338493,100.0
2002-01-03,10.039864831882868,10.289080920622858,10.039864831882868,10.1822741224573,12900.0
2002-01-04,10.07546701802905,10.146672005481424,10.07546701802905,10.146672005481424,32200.0
2002-01-07,10.14667106740278,10.8587181598521,10.14667106740278,10.8587181598521,14900.0
2002-01-08,10.673585708323817,10.673585708323817,10.395887778025845,10.395887778025845,2500.0
2002-01-09,10.4314896327581,10.8587181598521,10.4314896327581,10.8587181598521,45600.0
2002-01-10,10.823114565874812,11.392752317565268,10.680705297717436,10.71630778452202,38700.0
2002-01-11,10.71631121813905,10.823118033713852,10.71631121813905,10.751913716351044,10400.0
2002-01-14,10.965525536142072,10.965525536142072,10.680706955616715,10.89432123054126,55500.0
2002-01-15,10.60950163882662,10.894320889496823,10.60950163882662,10.68070662125943,55800.0
2002-01-16,10.360285287739664,10.573899550395732,10.360285287739664,10.395887778025845,3500.0
2002-01-17,10.32468449778738,10.645105605009933,10.004263390564825,10.32468449778738,82900.0
2002-01-18,9.968659252713705,10.395887778025845,9.968659252713705,10.395887778025845,53600.0
2002-01-21,10.111069115504945,10.89432123054126,10.111069115504945,10.89432123054126,4000.0
2002-01-22,10.68070957729813,10.68070957729813,10.217879100573036,10.217879100573036,3000.0
2002-01-23,10.645104205700846,10.645104205700846,10.531176776247465,10.531176776247465,1700.0
2002-01-24,10.395888782503649,10.502695584621122,10.146672005481424,10.146672005481424,6500.0
2002-01-25,10.146672696101389,10.32468449778738,10.146672696101389,10.32468449778738,6800.0
2002-01-28,10.324687054896032,10.68071074644417,10.324687054896032,10.602385778765647,12100.0
2002-01-29,10.60950163882662,10.68070662125943,10.60950163882662,10.68070662125943,101100.0
2002-01-30,10.360290391505982,10.68071160380795,10.360290391505982,10.673590966430684,3500.0
2002-01-31,10.324684195165249,10.502695991633614,10.324684195165249,10.481334766194522,11400.0
2002-02-01,10.481333621133013,10.808875318014074,10.481333621133013,10.68070662125943,103000.0
2002-02-04,10.502697113153111,11.036732559584626,10.502697113153111,11.036732559584626,5000.0
2002-02-05,11.001128724887062,11.001128724887062,10.431490848715008,10.431490848715008,19600.0
2002-02-06,10.502697197889972,10.85872083171675,10.502697197889972,10.78751583332692,13200.0
2002-02-07,10.687829650454583,10.78751583332692,10.687829650454583,10.78751583332692,1500.0
2002-02-08,10.680707034671496,10.787513833393785,10.502695250760306,10.744791385529297,2400.0
2002-02-11,10.673588084472426,10.751913716351044,10.502696907928277,10.751913716351044,3400.0
2002-02-12,10.573901224045088,10.680708032748116,10.573901224045088,10.573901224045088,34200.0
2002-02-13,10.68070662125943,10.68070662125943,10.509815478293929,10.68070662125943,2100.0
2002-02-14,10.68070662125943,10.68070662125943,10.68070662125943,10.68070662125943,28700.0
2002-02-15,10.50981857996356,10.680709773362665,10.50269794380662,10.50269794380662,100300.0
2002-02-18,10.346043220673897,10.538296245929352,10.182272728695663,10.538296245929352,3300.0
2002-02-19,10.146671290196458,10.68070662125943,9.968659513175467,10.68070662125943,35000.0
2002-02-20,10.680709773362665,10.680709773362665,10.50269794380662,10.50269794380662,5900.0
2002-02-21,10.2534778864394,10.645103924122097,10.2534778864394,10.609501433594389,15600.0
2002-02-22,10.502694739491886,10.645104023876184,10.146671189000635,10.28908047338493,60500.0
2002-02-25,10.64510553682673,10.64510553682673,10.573901224045088,10.573901224045088,108300.0
2002-02-26,10.609503040905343,10.652226171823234,10.43149124035954,10.573901224045088,23100.0
2002-02-27,10.538300253539829,10.851600769063708,10.538300253539829,10.823118904016084,32500.0
2002-02-28,10.823115907064016,10.823115907064016,10.68070662125943,10.68070662125943,17900.0
2002-03-01,10.8587181598521,11.001127442529755,10.787513178982758,10.8587181598521,134200.0
2002-03-04,10.680708743711744,11.74877961808292,10.680708743711744,10.965527371919588,13100.0
2002-03-05,11.321549835020884,11.748778412556472,11.214743030167542,11.713176596979428,15700.0
2002-03-06,11.64197146337298,11.64197146337298,11.1079360876047,11.392754683056676,28000.0
2002-03-07,11.748777380125304,11.92678915861205,11.435476269714446,11.435476269714446,21900.0
2002-03-08,11.784382256958276,11.784382256958276,11.392756785698854,11.677575433716834,13900.0
2002-03-11,11.606368597348212,12.083440266654698,11.499561790991704,11.876947288781745,76200.0
2002-03-12,11.855586086817596,12.46082650286703,11.713177455943931,11.976634170027486,14600.0
2002-03-13,12.104803422128578,12.460827052191185,12.104803422128578,12.28281523715988,148100.0
2002-03-14,12.247208351617576,12.247208351617576,12.104798415248284,12.247208351617576,4500.0
2002-03-15,12.211610239522887,12.496428871948495,12.211610239522887,12.28281523715988,6300.0
2002-03-18,12.282815707718363,12.389622529204477,11.763021513862853,12.176008886232252,22000.0
2002-03-19,12.17600484717138,12.36113724345843,12.10479987042683,12.354016609971776,3300.0
2002-03-20,12.104800837427357,12.104800837427357,12.104800837427357,12.104800837427357,200.0
2002-03-21,12.140404861829806,12.354019848053555,12.104803043187006,12.140404861829806,16800.0
2002-03-22,11.926789060406366,12.104800837427357,11.926789060406366,12.104800837427357,56800.0
2002-03-25,11.713178651234657,12.09768348776553,11.713178651234657,12.090562851776864,2100.0
2002-03-26,11.990874562877382,12.097681367745466,11.926790208332088,12.097681367745466,3400.0
2002-03-27,11.7487782669022,11.997995047218502,11.335790963966282,11.392754683056676,6700.0
2002-03-28,11.606368290115114,11.7487782669022,11.392754683056676,11.392754683056676,25600.0
2002-04-01,11.392754191749834,11.74877776024202,11.392754191749834,11.74877776024202,5800.0
2002-04-02,12.03359790146926,12.03359790146926,11.570767474128578,11.60636929233851,26800.0
2002-04-03,11.74877776024202,11.74877776024202,11.641970961318789,11.74877776024202,26200.0
2002-04-04,11.74877751825506,11.962391111701768,11.641970721531711,11.926789298834686,40600.0
2002-04-05,11.677574286880686,11.926791088717149,11.60636929233851,11.60636929233851,22100.0
2002-04-08,11.763018786650738,11.926789298834686,11.74877751825506,11.926789298834686,24300.0
2002-04-09,11.713176596979428,11.926790206686116,11.713176596979428,11.713176596979428,71700.0
2002-04-10,11.926789298834686,12.21160787613766,11.74877751825506,11.926789298834686,154700.0
2002-04-11,12.10480058799465,12.247210549925756,11.57076526793606,11.57076526793606,20500.0
2002-04-12,11.748779174810585,11.748779174810585,11.641972363027673,11.641972363027673,600.0
2002-04-15,11.570765975995926,11.74877776024202,11.570765975995926,11.74877776024202,24400.0
2002-04-16,11.74877751825506,11.962391111701768,11.74877751825506,11.926789298834686,3900.0
2002-04-17,11.997995965315958,12.318416400422471,11.997995965315958,12.318416400422471,2100.0
2002-04-18,12.3184186692652,12.460828683179123,12.247215020430788,12.460828683179123,25600.0
2002-04-19,12.389621394264683,12.389621394264683,12.282814582562512,12.318416400422471,106600.0
2002-04-22,12.460824640573554,12.460824640573554,11.926789298834686,11.926789298834686,28700.0
2002-04-23,12.247213417402566,12.28281523715988,11.962393426854588,12.28281523715988,37100.0
2002-04-24,12.282811213730064,12.282811213730064,11.85558272597594,11.962389508383987,4300.0
2002-04-25,11.962391358088473,12.026475709066837,11.74877776024202,11.74877776024202,10000.0
2002-04-26,11.85558272597594,12.10479945700934,11.85558272597594,11.962389508383987,3000.0
2002-04-29,11.74877776024202,12.1048013287342,11.570765975995926,11.74877776024202,8800.0
2002-04-30,11.74877751825506,11.926789298834686,11.74877751825506,11.926789298834686,2000.0
2002-05-01,11.784380496996343,12.104802276989073,11.748778680607042,11.84134421809258,79700.0
2002-05-02,11.784380762482495,12.033597557188886,11.784380762482495,12.03359755718889,13400.0
2002-05-03,11.748780435251945,12.033599083269928,11.677575433716834,11.677575433716834,16800.0
2002-05-06,11.713174019745551,11.713174019745551,10.680705297717436,10.71630778452202,533300.0
2002-05-07,11.107936262560198,11.143538078256618,10.82311698356108,11.093694993032743,531400.0
2002-05-08,11.214740504476405,11.214740504476405,10.865837629533988,10.865837629533988,23700.0
2002-05-09,10.894323243015128,11.036732559584626,10.894323243015128,11.036732559584626,7200.0
2002-05-10,10.823118057815666,11.036732368502136,10.787515559524392,10.965527371919588,2900.0
2002-05-13,10.894322493841228,11.143538610934623,10.894322493841228,11.10793679353638,84600.0
2002-05-14,11.107935123997477,11.107935123997477,10.901441490442725,10.92992334751714,2100.0
2002-05-15,10.858720556106942,10.965527371919588,10.858720556106942,10.965527371919588,11400.0
2002-05-16,10.92992334751714,10.92992334751714,10.83735714226004,10.92992334751714,2100.0
2002-05-17,10.956331668413522,10.956331668413522,10.920643156390003,10.956331668413522,7700.0
2002-05-21,10.884956398061988,10.884956398061988,10.7422030076704,10.7422030076704,7600.0
2002-05-22,10.349629327684882,10.813577956300394,10.31394081455251,10.813577956300394,288800.0
2002-05-23,10.813577956300394,10.813577956300394,10.563759725777336,10.813577956300394,200100.0
2002-05-24,10.59945017821453,10.81357993478299,10.59945017821453,10.70651505649876,8000.0
2002-05-27,10.70651309760505,10.813577956300394,10.563759725777336,10.813577956300394,2900.0
2002-05-28,10.81358117558011,10.81358117558011,10.49238582317018,10.528074346927276,320500.0
2002-05-29,10.77789095884204,10.77789095884204,10.421007161273788,10.77789095884204,61300.0
2002-05-30,10.777889872499603,10.813577704097868,10.171187205504593,10.171187205504593,52900.0
2002-05-31,10.528070924802428,10.635135780570566,10.528070924802428,10.563759436959058,8200.0
2002-06-03,10.52807365630731,10.52807365630731,10.206878324967132,10.349631729929222,31100.0
2002-06-04,10.49238841294958,10.49238841294958,10.385323495954006,10.385323495954006,88000.0
2002-06-05,10.34963295123343,10.34963295123343,10.171191003798368,10.25684305688296,100300.0
2002-06-06,10.492384689566691,10.884957047077062,10.385319810564722,10.599450249270555,38000.0
2002-06-07,10.599447949115689,10.599447949115689,10.363904721864383,10.563759436959058,9500.0
2002-06-10,10.56376165855249,10.70651505649876,10.456696099566363,10.70651505649876,6000.0
2002-06-11,10.313946430822195,10.385323495954006,10.313946430822195,10.385323495954006,23300.0
2002-06-12,10.278254687097212,10.52807365630731,9.99274787717304,10.349631729929222,19200.0
2002-06-13,10.271118459044148,10.52807461128378,10.028437308244609,10.028437308244609,77100.0
2002-06-14,10.349631546127066,10.349631546127066,9.80716793620298,9.985609859412069,32300.0
2002-06-17,9.92136775467378,10.421005538002644,9.92136775467378,10.206875156676231,49500.0
2002-06-18,10.456693942501214,10.456693942501214,10.171187205504593,10.171187205504593,46300.0
2002-06-19,10.2425674126812,10.456697191612315,10.2425674126812,10.31394377875758,119300.0
2002-06-20,10.349631729929222,10.421008772761228,10.313943208513216,10.349631729929222,32200.0
2002-06-21,10.528074346927276,10.528074346927276,10.349632408843766,10.528074346927276,23800.0
2002-06-24,10.492384074714936,11.170463190296504,10.349630684177004,11.170463190296504,47300.0
2002-06-25,10.706514410950437,10.8135792827792,10.349630597252087,10.4210076322725,454700.0
2002-06-26,10.349631290663435,10.70651512827252,10.349631290663435,10.599450249270555,40000.0
2002-06-27,10.599451394441472,10.599451394441472,9.992748532676735,10.528074346927276,165100.0
2002-06-28,10.349631729929222,10.563762177723314,10.349631729929222,10.349631729929222,37700.0
2002-07-02,10.492384101344664,10.492384101344664,10.45669558344414,10.45669558344414,2600.0
2002-07-03,10.599451466341382,10.599451466341382,10.349632479049069,10.506661576224296,10400.0
2002-07-04,10.50666081573848,10.563762177723314,10.349631729929222,10.349631729929222,3000.0
2002-07-05,10.349630151426128,10.563760566561518,10.171188252263608,10.49238353461578,9400.0
2002-07-08,10.349630597252087,10.52807250410126,10.349630597252087,10.4210076322725,91500.0
2002-07-09,10.45669578827951,10.620862701557034,10.42100795038176,10.478109307860407,223100.0
2002-07-10,10.52807320946798,10.642275928590582,10.52807320946798,10.599450249270555,14300.0
2002-07-11,10.635138017174675,10.70651505649876,10.59945017821453,10.70651505649876,8600.0
2002-07-12,10.706512360654052,10.706512360654052,10.349628615298917,10.635135339302336,29500.0
2002-07-15,10.528070967101243,10.528070967101243,9.67155007540963,10.171187205504593,37300.0
2002-07-16,10.278257898256292,10.421012028519913,10.278257898256292,10.385323495954006,18100.0
2002-07-17,10.34962999732908,10.428144186738924,10.171188100823402,10.278252966446084,142800.0
2002-07-18,10.185463779280733,10.34962999732908,10.185463779280733,10.278252966446084,66500.0
2002-07-19,10.278252061702888,10.278252061702888,10.171187205504593,10.171187205504593,10600.0
2002-07-22,10.349634250457193,10.349634250457193,9.992750310786256,9.992750310786256,354100.0
2002-07-23,9.707238587709648,10.313940574002904,9.707238587709648,10.171187205504593,46400.0
2002-07-24,10.164055195456983,10.171193038150514,9.992751055025073,10.064128120556106,91500.0
2002-07-25,10.31394572034968,10.31394572034968,9.778619810843272,9.992750310786256,136300.0
2002-07-26,9.992749960470032,10.171191924049852,9.992749960470032,10.106952708248787,10900.0
2002-07-29,10.135501842513673,10.31394377875758,10.135501842513673,10.31394377875758,6000.0
2002-07-30,10.313939133000453,10.378178310025012,10.13549727713296,10.271113468785185,17800.0
2002-07-31,10.206878401019097,10.242566922701016,10.142639198132024,10.242566922701016,38900.0
2002-08-01,10.278252773974984,10.278252773974984,10.142637234679016,10.178325749452208,19300.0
2002-08-02,10.171189879337176,10.242566922701016,10.142639198132024,10.242566922701016,27300.0
2002-08-06,10.142640042573332,10.242567775461964,10.028437308244609,10.028437308244609,1100.0
2002-08-07,10.028436675374428,10.206878606677524,9.99988599359401,9.99988599359401,53300.0
2002-08-08,10.278252966446084,10.278252966446084,10.278252966446084,10.278252966446084,1200.0
2002-08-09,10.278252966446084,10.278252966446084,10.199738777036238,10.278252966446084,5500.0
2002-08-12,10.278251496650558,10.278251496650558,10.064121796025864,10.206875156676231,8000.0
2002-08-13,10.206880810729237,10.278257190242169,9.992750310786256,9.992750310786256,366300.0
2002-08-14,10.278257190242169,10.278257190242169,9.992750310786256,9.992750310786256,130900.0
2002-08-15,9.992747758492872,10.135501161759525,9.992747758492872,10.135501161759525,196200.0
2002-08-16,10.171187205504593,10.178325044104948,10.135498693204577,10.171187205504593,149600.0
2002-08-19,10.171187205504593,10.171187205504593,10.08553518440561,10.171187205504593,19200.0
2002-08-20,10.17118980355113,10.349631729929222,10.17118980355113,10.349631729929222,148800.0
2002-08-21,10.17118980355113,10.349631729929222,10.17118980355113,10.349631729929222,46200.0
2002-08-22,10.349630597252087,10.520934664458853,10.349630597252087,10.4210076322725,117100.0
2002-08-23,10.677964376909504,10.70651505649876,10.421008260606216,10.70651505649876,5700.0
2002-08-26,10.592312338141744,10.70651505649876,10.592312338141744,10.70651505649876,10800.0
2002-08-27,10.7065186191383,11.027714041572024,10.7065186191383,10.713656461586234,360000.0
2002-08-28,10.706515582685402,10.706515582685402,10.349631729929222,10.349631729929222,17500.0
2002-08-29,10.63513610942998,10.699375297157967,10.349629364752012,10.620861112546969,12500.0
2002-08-30,10.528073597511908,10.58517495917785,10.199740427581764,10.199740427581764,10900.0
2002-09-03,10.206877823335862,10.70651505649876,10.206877823335862,10.70651505649876,15500.0
2002-09-04,10.699380776690363,10.899236281019808,10.699380776690363,10.713656461586234,155100.0
2002-09-05,10.706512756181551,10.706512756181551,10.570897227445355,10.670824244187264,41000.0
2002-09-06,10.528074346927276,10.70651628501079,10.528074346927276,10.528074346927276,38300.0
2002-09-09,10.528070924802428,10.706512804883822,10.528070924802428,10.563759436959058,22700.0
2002-09-10,10.599450249270555,10.98488476666029,10.52807320946798,10.599450249270555,54600.0
2002-09-11,10.706512560530491,11.056258474139405,10.706512560530491,10.934917943997252,14600.0
2002-09-12,10.777895682213405,10.992025510034471,10.7065186191383,10.713656461586234,462800.0
2002-09-13,10.70651505649876,11.027710372053344,10.70651505649876,10.70651505649876,15500.0
2002-09-16,11.02771163742072,11.02771163742072,10.38532093260086,10.528074346927276,12400.0
2002-09-17,10.535210978963237,11.170463769999616,10.528073138890448,10.70651505649876,32900.0
2002-09-18,10.542346666256076,10.699375031580344,10.528070989025636,10.542346666256076,43500.0
2002-09-19,10.3496349633881,10.699381084989254,10.3496349633881,10.385323495954006,12600.0
2002-09-20,11.063396632535415,11.063396632535415,10.542346666256076,10.542346666256076,20100.0
2002-09-23,10.542348298686145,10.706514528045956,10.38531922834495,10.45669558344414,280600.0
2002-09-24,10.349628997642167,10.670824244187264,10.349628997642167,10.670824244187264,80900.0
2002-09-25,10.421006021630744,10.670824244187264,10.421006021630744,10.670824244187264,24700.0
2002-09-26,10.421007746245476,10.706514528045956,10.421007746245476,10.45669558344414,18900.0
2002-09-27,10.385323495954006,10.706518927642865,10.385323495954006,10.385323495954006,2100.0
2002-09-30,10.356772806041713,11.063402891897626,10.356772806041713,10.385323495954006,41500.0
2002-10-01,9.84999279067064,10.88495565083962,9.84999279067064,10.392456317621903,7000.0
2002-10-02,10.171190470760251,11.056262320286002,10.171190470760251,10.528074346927276,16300.0
2002-10-03,10.528073138890448,10.81357993478299,10.528073138890448,10.70651505649876,67100.0
2002-10-04,10.17118930367382,10.70651505649876,10.17118930367382,10.70651505649876,79800.0
2002-10-07,10.34962957380041,10.70651335220732,10.34962957380041,10.356767412736977,2100.0
2002-10-08,10.392456100413003,10.528071638965462,9.999883801463763,10.285390556680412,125900.0
2002-10-09,9.99274477534982,10.421005538002644,9.99274477534982,10.206875156676231,19800.0
2002-10-10,9.992750310786256,10.349634250457193,9.849996871058298,9.992750310786256,17300.0
2002-10-11,10.349634250457193,10.349634250457193,9.94992393851682,9.992750310786256,65600.0
2002-10-15,9.992747699708891,9.992747699708891,9.849994297282004,9.985609859412069,8900.0
2002-10-16,9.8499963471252,9.992749779259931,9.8499963471252,9.857134188907452,12300.0
2002-10-17,9.992750310786256,9.992750310786256,9.992750310786256,9.992750310786256,3500.0
2002-10-18,9.849992566411206,9.849992566411206,9.278978376342105,9.742927022878488,3108300.0
2002-10-21,9.635862160047566,9.8143040519003,9.635862160047566,9.742927022878488,32600.0
2002-10-22,9.707240205861826,9.707240205861826,9.63586316936357,9.63586316936357,20500.0
2002-10-23,9.63586436404674,9.71437856936775,9.350357544059468,9.71437856936775,32500.0
2002-10-24,9.9927460883133,9.9927460883133,9.771477839706142,9.785753517997742,38700.0
2002-10-25,9.742927660193134,9.771478337529086,9.635862790358775,9.771478337529086,24800.0
2002-10-28,9.814304693883935,9.814304693883935,9.628724950849325,9.771478337529086,15900.0
2002-10-29,9.707241291417857,9.771479814607806,9.46456015702712,9.76434265472133,12500.0
2002-10-30,9.457420552365514,9.764340833398938,9.457420552365514,9.457420552365514,21600.0
2002-10-31,9.621584475039294,9.7928891728196,9.457418295514332,9.707237164280276,82600.0
2002-11-01,9.70724176482332,10.135502010484894,9.70724176482332,9.921371547303115,41900.0
2002-11-04,9.921372596348704,9.921372596348704,9.814307693788198,9.814307693788198,3300.0
2002-11-05,9.707242791227692,9.992749651857077,9.707242791227692,9.814307693788198,21400.0
2002-11-06,9.814305148726666,9.814305148726666,9.528798362135364,9.528798362135364,23400.0
2002-11-07,9.564486313307006,9.564486313307006,9.457421437241626,9.564486313307006,82900.0
2002-11-08,9.921369627989016,9.921369627989016,9.635862852779978,9.66441353030088,2500.0
2002-11-11,9.885679651127823,9.885679651127823,9.650136442405651,9.650136442405651,5200.0
2002-11-12,9.707237164280276,9.77861349771222,9.671548657213476,9.707237164280276,11200.0
2002-11-13,9.849993920309403,9.849993920309403,9.707240523345884,9.7786168814767,22500.0
2002-11-14,9.735663542490377,9.835883168633057,9.728504802710184,9.735663542490377,32800.0
2002-11-15,9.735666910495985,9.735666910495985,9.341944961414304,9.62828782473085,15900.0
2002-11-18,9.485113635102325,9.485113635102325,9.306149226892844,9.306149226892844,164300.0
2002-11-19,9.313311442752443,9.32047018559924,9.306152699905644,9.32047018559924,126000.0
2002-11-20,9.341943857771762,9.592493662900374,9.341943857771762,9.549542579824683,3300.0
2002-11-21,9.413529713218798,9.592494161627489,9.377737369693218,9.413529713218798,316400.0
2002-11-22,9.341946244005014,9.463642148296442,9.306153210502476,9.327628757525869,32900.0
2002-11-25,9.349103081999182,9.413529709939906,9.341944340218484,9.3848954255123,12400.0
2002-11-26,9.392048088125827,9.48510962295365,9.356255085085165,9.370572559379331,31100.0
2002-11-27,9.306150054644,9.48511447877177,9.306150054644,9.48511447877177,152200.0
2002-11-28,9.456484148940817,9.699875976669825,9.449325405138104,9.621131160230798,10700.0
2002-11-29,9.449320095537717,9.735663542490377,9.449320095537717,9.735663542490377,85200.0
2002-12-02,9.735666583071016,9.87883800991422,9.613970699580488,9.843044982529616,26200.0
2002-12-03,9.843044982529616,9.843044982529616,9.843044982529616,9.843044982529616,3400.0
2002-12-04,9.48511656013654,9.843045486934148,9.48511656013654,9.592494965097725,19500.0
2002-12-05,9.592494965097725,9.592494965097725,9.449323530917733,9.592494965097725,3300.0
2002-12-06,9.363419394630652,9.520908292118182,9.306150828761576,9.520908292118182,88700.0
2002-12-09,9.377736097373148,9.48511447877177,9.377736097373148,9.48511447877177,2400.0
2002-12-10,9.4851152911942,9.699872755081024,9.4851152911942,9.664079730650691,2246100.0
2002-12-11,9.592494965097725,9.728508339590151,9.48511656013654,9.592494965097725,40100.0
2002-12-12,9.66408102177081,9.66408102177081,9.52090958761696,9.53522638968472,4800.0
2002-12-13,9.592494450066429,9.628287477363472,9.556702105464597,9.556702105464597,67500.0
2002-12-16,9.563857490525772,9.628284785106276,9.520906415935452,9.606809247811116,239800.0
2002-12-17,9.592494018775126,9.66408007015061,9.592494018775126,9.649762586797442,159100.0
2002-12-18,9.664079706790869,9.664079706790869,9.485115267776225,9.520908292118182,51800.0
2002-12-19,9.341943853103537,9.807251121463556,9.341943853103537,9.520908292118182,176700.0
2002-12-20,9.55669914415559,9.807248892207287,9.55669914415559,9.735663542490377,67600.0
2002-12-23,9.485118441456263,9.807254402928908,9.485118441456263,9.621131160230798,42500.0
2002-12-24,9.556702618574164,9.656922281152534,9.556702618574164,9.592494965097725,14000.0
2002-12-27,9.485115267776225,9.728507014067365,9.485115267776225,9.520908292118182,10900.0
2002-12-30,9.664079706790869,9.664079706790869,9.520908292118182,9.520908292118182,17300.0
2002-12-31,9.520910021878295,9.986217374775414,9.520910021878295,9.986217374775414,3900.0
2003-01-02,10.02200898471527,10.451523928566852,10.02200898471527,10.379937877026528,35800.0
2003-01-03,10.022006025359994,10.344141796778995,10.022006025359994,10.301190724693788,4900.0
2003-01-06,10.308356053771597,10.336990349593917,10.0220130955484,10.0220130955484,77500.0
2003-01-07,10.16517865183764,10.308350047529284,10.057800275742672,10.200971671434315,23500.0
2003-01-08,10.18666012585287,10.18666012585287,9.850207320614476,10.0220130955484,91900.0
2003-01-09,9.66408241058905,10.022011388759015,9.649764923768483,9.75714402683668,70500.0
2003-01-10,9.807251955145013,9.857362466561543,9.556702128843204,9.843044982529616,11700.0
2003-01-13,9.914628314420678,9.914628314420678,9.5996505791735,9.80724926175663,9200.0
2003-01-14,9.664077510078462,9.807248892207287,9.664077510078462,9.735663542490377,186700.0
2003-01-15,9.735665619297611,9.735665619297611,9.664079571614998,9.728506877990323,2100.0
2003-01-16,9.592491477666544,9.735663542490377,9.535222924815011,9.735663542490377,20600.0
2003-01-17,9.735663542490377,9.735663542490377,9.520906127949631,9.735663542490377,24600.0
2003-01-20,9.735666559254607,9.735666559254607,9.528067820166005,9.556702105464597,16000.0
2003-01-21,9.72850817373057,9.807252290513258,9.56386051520919,9.74282497555686,25000.0
2003-01-22,9.66408038315144,10.09359533992514,9.66408038315144,10.079277856108256,106600.0
2003-01-23,10.079278981893893,10.079278981893893,9.843045934091322,9.986217374775414,11800.0
2003-01-24,9.986216589459076,9.986216589459076,9.843045160033991,9.950423561428998,25100.0
2003-01-27,9.699873543997109,9.950423369996978,9.699873543997109,9.699873543997109,15800.0
2003-01-28,9.69987052628442,9.8000901524271,9.664077510078462,9.735663542490377,13300.0
2003-01-29,9.664077971592985,9.735664007423535,9.556699600542188,9.59965067588449,121400.0
2003-01-30,9.664079904464185,9.735665954612356,9.58533579545733,9.685555446430572,133600.0
2003-01-31,9.735663444129331,9.914627840656012,9.485113015913983,9.914627840656012,74700.0
2003-02-03,9.91462794082516,9.91462794082516,9.69987052628442,9.735663542490377,19600.0
2003-02-04,9.878839565348976,10.057804047754953,9.878839565348976,10.057804047754953,4900.0
2003-02-05,10.057802464142034,10.057802464142034,9.664080528301804,9.843044982529616,19600.0
2003-02-06,9.850201118596395,9.850201118596395,9.59965067588449,9.59965067588449,107300.0
2003-02-07,9.635445786139456,9.771458464518656,9.635445786139456,9.649762586797442,26000.0
2003-02-10,9.64976304426988,9.843044982529616,9.635446242933163,9.843044982529616,154100.0
2003-02-11,9.735663542490377,9.843041908413248,9.628284493872505,9.735663542490377,20900.0
2003-02-12,9.699875976669825,9.699875976669825,9.621131160230798,9.621131160230798,3100.0
2003-02-13,9.592494161627489,9.592494161627489,9.31331005903486,9.413529713218798,88400.0
2003-02-14,9.477954894927135,9.477954894927135,9.23456319053104,9.306149226892844,1272300.0
2003-02-17,9.3061515970805,9.592494450066429,9.105711599990348,9.556702105464597,14400.0
2003-02-18,9.556701316460144,9.556701316460144,9.32762637028869,9.520908292118182,26400.0
2003-02-19,9.377736097373148,9.520907500136342,9.306150054644,9.48511447877177,192700.0
2003-02-20,9.843043370777766,9.843043370777766,9.492273261775056,9.65692020501078,91600.0
2003-02-21,9.664079730650691,9.664079730650691,9.664079730650691,9.664079730650691,63200.0
2003-02-24,10.057801424666922,10.057801424666922,9.499432576338304,9.499432576338304,22800.0
2003-02-25,9.735666902003365,9.878838333536748,9.413530327684208,9.456482098491838,12000.0
2003-02-26,9.449321258398804,9.449321258398804,9.234563817429382,9.377735899872388,650500.0
2003-02-27,9.48511447877177,9.48511447877177,9.306150054644,9.48511447877177,82800.0
2003-02-28,9.4851165566519,9.4851165566519,9.377738151730163,9.477957814271717,1695400.0
2003-03-03,9.485115762356523,9.520908788564832,9.3848954255123,9.3848954255123,219200.0
2003-03-04,9.44932176963736,9.44932176963736,9.35626018409251,9.35626018409251,20200.0
2003-03-05,9.341943076008574,9.48511447877177,9.341943076008574,9.48511447877177,68600.0
2003-03-06,9.30615287069444,9.392055738346642,9.30615287069444,9.313311613672616,12900.0
2003-03-07,9.306148222008618,9.341941236324566,8.984012458555005,9.191611122353551,96500.0
2003-03-10,9.055601899887712,9.284676885491969,9.055601899887712,9.062760642527437,15600.0
2003-03-11,9.062759847118867,9.270358586583692,8.912429678355016,8.912429678355016,12400.0
2003-03-12,8.948220423668191,8.955379163853936,8.769256015194827,8.84084205166219,24400.0
2003-03-13,9.08423327459771,9.08423327459771,8.840842247155772,8.91958634285507,15300.0
2003-03-14,8.912427727814407,8.919586468259096,8.769256332395935,8.769256332395935,36800.0
2003-03-17,8.769258689614876,9.27035904962525,8.769258689614876,9.019809210967685,50600.0
2003-03-18,9.09139317059258,9.09139317059258,8.883794453091868,8.969697300054735,17100.0
2003-03-19,9.019809551923757,9.091394930233944,8.805052051602665,9.091394930233944,44300.0
2003-03-20,9.091394930233944,9.091394930233944,8.805052051602665,9.091394930233944,38800.0
2003-03-21,9.091395101778918,9.091395101778918,8.926748114133039,9.055602070600813,21400.0
2003-03-24,8.876637429912847,9.198774021742125,8.876637429912847,9.091394930233944,68300.0
2003-03-25,8.948223659761787,9.127188132957022,8.76925918656655,9.055602070600813,13500.0
2003-03-26,9.127183999555122,9.198770029492367,8.962537086472421,9.184452550426926,35600.0
2003-03-27,9.19877367402105,9.19877367402105,9.019809210967685,9.019809210967685,29400.0
2003-03-28,8.91242839945648,9.120027109131708,8.91242839945648,8.984014443907986,49100.0
2003-03-31,9.1271881322568,9.1271881322568,8.919589370674066,9.084236358307315,144100.0
2003-04-01,9.055600124987796,9.127186171963608,8.855160149228727,8.855160149228727,22100.0
2003-04-02,8.876634708286023,8.96253822823217,8.769256332395935,8.769256332395935,12300.0
2003-04-03,8.769256332395935,8.912427727814407,8.74062205331224,8.769256332395935,22700.0
2003-04-04,8.805051426737336,8.840844454699953,8.583135199525302,8.59029394165687,95700.0
2003-04-07,8.733465370812107,8.733465370812107,8.59029394165687,8.59029394165687,29100.0
2003-04-08,8.590294281144924,8.590294281144924,8.37553678757725,8.518708222390615,32100.0
2003-04-09,8.447121880715914,8.447121880715914,8.339742804859272,8.37553583014482,56300.0
2003-04-10,8.332583637071732,8.41132773606466,8.275315077314133,8.41132773606466,58400.0
2003-04-11,8.318267258762695,8.475756160326203,8.303950458272473,8.346901542438317,39200.0
2003-04-14,8.590291034249802,8.590291034249802,8.389851101271905,8.475753929691004,14900.0
2003-04-15,8.411326163394834,8.518704522189976,8.397008684784836,8.397008684784836,32200.0
2003-04-16,8.33974244137876,8.411328488829836,8.232364052897287,8.24668153546556,122400.0
2003-04-17,8.232362229883329,8.447119641984502,8.232362229883329,8.447119641984502,76700.0
2003-04-21,8.626086969619484,8.626086969619484,8.447122512501634,8.59029394165687,120400.0
2003-04-22,8.62608851764759,8.805053006882208,8.62608851764759,8.805053006882208,1800.0
2003-04-23,8.8050512789645,8.984015733078838,8.8050512789645,8.912429678355016,5000.0
2003-04-24,8.661881552033583,8.805053006882208,8.661881552033583,8.805053006882208,15700.0
2003-04-25,8.754939952753348,8.8050504594743,8.59029299798563,8.647561563356588,186100.0
2003-04-28,8.733465043265843,8.876636467051473,8.733465043265843,8.776416811749133,23300.0
2003-04-29,8.783573813285313,8.876634708286023,8.74062205331224,8.769256332395935,17900.0
2003-04-30,8.840842763302343,9.592492793238211,8.840842763302343,9.227405889413252,12700.0
2003-05-01,9.05559878232156,9.306149226892844,9.05559878232156,9.306149226892844,130600.0
2003-05-02,8.969695948304416,9.306149226892844,8.969695948304416,9.306149226892844,20200.0
2003-05-05,9.30615130084396,9.30615130084396,9.234565248528623,9.270358274686291,190300.0
2003-05-06,9.270356208711943,9.306149226892844,9.241721930706229,9.306149226892844,78500.0
2003-05-07,9.306150809877089,9.485115248528572,9.24172350273133,9.406371141292174,10000.0
2003-05-08,9.406369541260366,9.406369541260366,9.256039411056603,9.306149226892844,12300.0
2003-05-09,9.306149997103264,9.306149997103264,9.23456395481674,9.256040177119754,21200.0
2003-05-12,9.263201433760369,9.341946244005014,9.263201433760369,9.327628757525869,42900.0
2003-05-13,9.3419401790994,9.377733189364664,9.24171988689564,9.3419401790994,37900.0
2003-05-14,9.406571368954822,9.54300225146648,9.36348753591234,9.428112943078917,6200.0
2003-05-15,9.370667942965689,9.600446551258509,9.356306437550254,9.47837649440438,202500.0
2003-05-16,9.334762460928689,9.550180193139704,9.334762460928689,9.514277123638855,70000.0
2003-05-20,9.514276984916924,9.873306305102467,9.514276984916924,9.873306305102467,28100.0
2003-05-21,9.873305203399187,10.591363763646402,9.729693628308546,10.4118491235846,41500.0
2003-05-22,10.411852556986847,10.50520028277652,10.246699362370356,10.246699362370356,53100.0
2003-05-23,10.232334106125416,10.411848739566214,10.088722536331575,10.196431042478462,28800.0
2003-05-26,10.268240884366984,10.268240884366984,10.268240884366984,10.268240884366984,12100.0
2003-05-27,10.05281947268462,10.196431042478462,10.05281947268462,10.196431042478462,16600.0
2003-05-28,9.909209391348988,10.23951639388709,9.909209391348988,10.138987937534072,64100.0
2003-05-29,10.160531314657735,10.325685187738166,10.160531314657735,10.31850443569245,12100.0
2003-05-30,10.174893983000734,10.591368062187971,10.174893983000734,10.447756428812076,61800.0
2003-06-02,10.3400455299236,10.842687193223451,10.160530845829138,10.842687193223451,16300.0
2003-06-03,10.591366158170157,10.591366158170157,10.411851477523204,10.555463085081932,26900.0
2003-06-04,10.304142387085438,10.627268657856614,10.304142387085438,10.483657058046552,67600.0
2003-06-05,10.591369051436711,10.979120840165333,10.43339589757117,10.778064534660135,174500.0
2003-06-06,10.914492510832218,10.914492510832218,10.77088090242538,10.907311759213334,20300.0
2003-06-09,10.770878784863443,10.907309614829009,10.591364138449054,10.62726720469074,7300.0
2003-06-10,10.77088378112208,10.842689946913966,10.59854980497477,10.778064534660135,111900.0
2003-06-11,10.77088116618807,10.77088116618807,10.699075017829143,10.77088116618807,29800.0
2003-06-12,10.627267117383145,10.77087869637602,10.555460985489695,10.670350248683992,6800.0
2003-06-13,10.66317262844386,11.12272978659961,10.66317262844386,10.77088116618807,61000.0
2003-06-16,10.770877876415282,10.770877876415282,10.304140109021542,10.577001745938698,20900.0
2003-06-17,10.4190294892544,10.4190294892544,10.153347913937298,10.196431042478462,26700.0
2003-06-18,10.411853349269531,10.591368062187971,10.411853349269531,10.447756428812076,36300.0
2003-06-19,10.519560240106998,11.022201904653414,10.519560240106998,10.950395756919876,298200.0
2003-06-20,10.986298926470669,10.986298926470669,10.706255769623873,10.77088116618807,170900.0
2003-06-23,10.770880247612732,10.914491847288744,10.598546328001516,10.87858877617121,64200.0
2003-06-24,10.770878729365853,10.8785872427419,10.591364083876424,10.806781795422545,56600.0
2003-06-25,10.806784116072324,10.806784116072324,10.648811002376137,10.7062556464849,110500.0
2003-06-26,10.591365128503291,10.734976722100448,10.591365128503291,10.734976722100448,275100.0
2003-06-27,10.734975342998244,10.77087840798366,10.5913637678506,10.699072278012832,83100.0
2003-06-30,10.51956033172601,11.058104390035412,10.51956033172601,10.77088116618807,190800.0
2003-07-02,10.91449331958295,10.92167407173392,10.770881700534666,10.871410176265574,133500.0
2003-07-03,10.914491847288744,10.914491847288744,10.770880247612732,10.87858877617121,114400.0
2003-07-04,10.87858877617121,10.914491847288744,10.806783318730266,10.87858877617121,637100.0
2003-07-07,10.871409000966365,10.950395211705231,10.806783608182675,10.849866746842372,559900.0
2003-07-08,10.84986687301036,10.936033836125889,10.842686806346348,10.91449226654554,6500.0
2003-07-09,10.914494881838817,11.058106521443085,10.821147144897468,10.921675635017609,48900.0
2003-07-10,10.950395339042217,10.950395339042217,10.770880661353,10.91449226654554,187000.0
2003-07-11,10.914491847288744,10.914491847288744,10.770880247612732,10.87858877617121,143800.0
2003-07-14,10.842684861479237,10.842684861479237,10.749337163649448,10.806781795422545,90200.0
2003-07-15,10.91449277811174,10.986298926470669,10.77088116618807,10.77088116618807,229500.0
2003-07-16,10.770880838817105,10.770880838817105,10.447754550611425,10.555463085081932,251100.0
2003-07-17,10.411850012639356,10.627267736066573,10.411850012639356,10.59136466802969,11600.0
2003-07-18,10.591363810579988,10.770878451437277,10.490835365174062,10.677530756016203,26000.0
2003-07-21,10.677533327763568,10.842687193223451,10.677533327763568,10.842687193223451,151200.0
2003-07-22,10.806784776495292,10.878590243622329,10.770881700534666,10.871410176265574,30100.0
2003-07-23,10.87858877617121,10.87858877617121,10.770880247612732,10.87858877617121,26800.0
2003-07-24,10.842685685068538,10.842685685068538,10.591364888375884,10.74215722943266,18400.0
2003-07-25,10.663171719054253,10.914491847288744,10.663171719054253,10.87858877617121,124500.0
2003-07-28,10.770882257588596,11.43867717669325,10.770882257588596,11.431496424170906,38000.0
2003-07-29,11.417130340395987,11.417130340395987,11.266338021871787,11.31660258457584,18500.0
2003-07-30,11.165814061151908,11.309425678845065,10.957577044298272,11.05092476699738,12700.0
2003-07-31,11.058102305402812,11.201714575047408,10.950393787963415,11.129908440225108,17700.0
2003-08-01,11.094006744196715,11.129909816046013,10.770880467141303,10.900131251881124,18600.0
2003-08-05,11.043742973468284,11.043742973468284,10.778061334591673,10.828325224845743,23100.0
2003-08-06,10.993477999956612,11.029380383860891,10.82832415786181,11.029380383860891,91600.0
2003-08-07,11.022201904653414,11.022201904653414,10.950395756919876,10.950395756919876,8800.0
2003-08-08,10.950395852291203,10.950395852291203,10.77088116618807,10.77088116618807,8700.0
2003-08-11,10.87858877617121,10.950394918406278,10.778060998795064,10.87858877617121,27400.0
2003-08-12,10.950394918406278,10.950394918406278,10.770880247612732,10.87858877617121,11800.0
2003-08-13,10.770880661353,10.943214587584052,10.770880661353,10.91449226654554,28300.0
2003-08-14,10.80678402790774,11.0581041726347,10.80678402790774,11.022201783955255,189000.0
2003-08-15,11.022201783955255,11.022201783955255,11.022201783955255,11.022201783955255,900.0
2003-08-18,11.022200653242844,11.09400610802974,10.979116832535423,10.979116832535423,68300.0
2003-08-19,10.986294962471,11.0581004001274,10.950391901245832,10.971933464063357,16100.0
2003-08-20,10.92885175466757,11.09400489899356,10.91449025439886,10.98629638615435,13900.0
2003-08-21,10.950393787963415,11.129908440225108,10.943213037522376,11.129908440225108,93900.0
2003-08-22,11.022201484035564,11.050923805074074,10.842686806346348,10.91449226654554,12900.0
2003-08-25,10.950391901245832,11.0581004001274,10.950391901245832,10.971933464063357,92700.0
2003-08-26,10.979118079054455,10.986298830786644,10.950395756919876,10.950395756919876,302000.0
2003-08-27,11.058101833115815,11.058101833115815,10.98629638615435,10.98629638615435,21500.0
2003-08-28,11.058102724285948,11.165811930599444,10.950394202766532,11.165811930599444,37400.0
2003-08-29,11.000659528994586,11.022201783955255,10.842687101381353,11.022201783955255,996800.0
2003-09-02,11.02220107410086,11.02220107410086,10.87140872305838,11.01502032290976,6700.0
2003-09-03,11.1658121741369,11.1658121741369,11.058102965474164,11.158631423267233,33900.0
2003-09-04,11.058103366903016,11.058103366903016,10.95039483912436,11.058103366903016,71700.0
2003-09-05,10.957576508652064,11.022201904653414,10.950395756919876,10.950395756919876,146900.0
2003-09-08,10.986297583452346,11.022200653242844,10.92167219478827,10.979116832535423,28000.0
2003-09-09,10.98629841153889,10.98629841153889,10.91449226654554,10.91449226654554,30100.0
2003-09-10,10.91449138529542,10.986297524491048,10.720615905137782,10.734976722100448,73400.0
2003-09-11,10.770878401709616,10.907309226821909,10.770878401709616,10.85704534674801,14900.0
2003-09-12,10.842684807437395,10.98629638615435,10.842684807437395,10.98629638615435,37000.0
2003-09-15,10.842687314546996,10.842687314546996,10.727797340213876,10.77088116618807,11900.0
2003-09-16,10.914491847288744,11.165812660317355,10.87858877617121,10.87858877617121,82300.0
2003-09-17,10.878589703932278,10.878589703932278,10.77088116618807,10.77088116618807,49200.0
2003-09-18,10.871407776964476,10.871407776964476,10.447753080676238,10.59136466802969,58600.0
2003-09-19,10.4621133738966,10.770878784863443,10.4621133738966,10.62726720469074,29800.0
2003-09-22,10.699072619766357,10.699072619766357,10.447752526428722,10.490835657952188,15700.0
2003-09-23,10.268235006374002,10.268235006374002,10.19642889420881,10.203609642384098,104400.0
2003-09-24,10.196431797172645,10.232334863476988,10.160528730868304,10.182070981527328,89200.0
2003-09-25,10.160528505817414,10.217973136714372,10.160528505817414,10.160528505817414,227500.0
2003-09-26,10.160536164750471,10.196439257323044,10.052827571827278,10.052827571827278,61300.0
2003-09-29,10.052827571827278,10.232342349895625,10.052827571827278,10.052827571827278,30100.0
2003-09-30,10.12462559997853,10.225153356437229,10.12462559997853,10.196431042478462,47900.0
2003-10-01,10.22515935881882,10.30414628216789,10.22515935881882,10.30414628216789,239700.0
2003-10-02,10.304143961002085,10.304143961002085,10.268240884366984,10.268240884366984,79500.0
2003-10-03,10.268240126600402,10.289781697074064,10.268240126600402,10.282600945318118,58500.0
2003-10-06,10.304143200585957,10.304143200585957,10.268240126600402,10.282600945318118,28500.0
2003-10-07,10.28978245643035,10.304143961002085,10.268240884366984,10.268240884366984,138600.0
2003-10-08,10.268240884366984,10.304143961002085,10.268240884366984,10.268240884366984,81300.0
2003-10-09,10.28978477436101,10.30414628216789,10.268243197445075,10.30414628216789,244500.0
2003-10-10,10.304142420468605,10.368767126996907,10.304142420468605,10.325683989311374,93300.0
2003-10-14,10.332866285351315,10.332866285351315,10.268240884366984,10.268240884366984,96000.0
2003-10-15,10.296963208716218,10.296963208716218,10.268240884366984,10.268240884366984,105000.0
2003-10-16,10.282600133518338,10.483657058046552,10.239516995972378,10.483657058046552,270400.0
2003-10-17,10.483655636386104,10.483655636386104,10.433391069673233,10.46929413595556,16500.0
2003-10-20,10.340045638627528,10.447754861093047,10.26105942332149,10.26105942332149,20400.0
2003-10-21,10.268240714870226,10.268240714870226,10.110267591159978,10.225156886660445,50700.0
2003-10-22,10.160532476096678,10.19643555563509,10.067185428008802,10.095907754680674,76600.0
2003-10-23,10.095904603570522,10.253877008562704,10.095904603570522,10.253877008562704,36200.0
2003-10-24,10.196431042478462,10.24669560550179,10.196431042478462,10.196431042478462,13100.0
2003-10-27,10.24669560550179,10.24669560550179,10.12462559997853,10.196431042478462,46400.0
2003-10-28,10.19643157132652,10.19643157132652,10.124626125102328,10.160528505817414,20200.0
2003-10-29,10.124626019300138,10.160528399640045,9.873305248156727,9.945111378424562,145400.0
2003-10-30,9.94511244305721,9.981014827240497,9.858944803593886,9.873306305102467,18000.0
2003-10-31,9.765601257146772,9.909212899353037,9.729698175396624,9.794323585588026,110100.0
2003-11-03,10.052821512444918,10.411850852175094,9.981015370581234,10.103085400873026,148000.0
2003-11-04,10.103091490552163,10.124633756972427,9.97384131600324,10.052827571827278,72900.0
2003-11-05,10.052821429809942,10.110266068911042,9.98101528853651,10.016918359173228,165600.0
2003-11-06,9.981014427139073,9.981014427139073,9.880486659785111,9.973834361466684,65900.0
2003-11-07,9.930751363861663,9.930751363861663,9.801500583964268,9.9092097954768,63600.0
2003-11-10,9.909208468487176,9.981013915085608,9.8014992713985,9.981013915085608,11200.0
2003-11-11,9.887674304705776,10.052827571827278,9.873312793758933,10.052827571827278,24400.0
2003-11-12,9.995375415281709,10.05282004647806,9.880486152889,9.981013915085608,18000.0
2003-11-13,9.98101528853651,10.016918359173228,9.930751400521578,10.016918359173228,7600.0
2003-11-14,10.016918661422784,10.124627876582938,10.016918661422784,10.124627876582938,246900.0
2003-11-17,10.139027329145366,10.153429686315826,10.009408861579962,10.11742448013186,10200.0
2003-11-18,10.081421803575754,10.117427018794142,9.937401629444574,10.081421803575754,118500.0
2003-11-19,10.081420433696673,10.081420433696673,9.901395068809231,9.901395068809231,11400.0
2003-11-20,9.959002800157378,9.959002800157378,9.72136938133089,9.86538953111327,166800.0
2003-11-21,9.649361752137244,10.045417793572213,9.649361752137244,9.944604002956272,44900.0
2003-11-24,10.009411051817247,10.045416265879794,9.814983994667232,10.045416265879794,25300.0
2003-11-25,10.045416265879794,10.153431908067438,10.045416265879794,10.045416265879794,25900.0
2003-11-26,10.0454124252442,10.081417625540976,9.98060320205842,10.016608402355194,22000.0
2003-11-27,9.98060320205842,10.081417625540976,9.98060320205842,10.016608402355194,25600.0
2003-11-28,10.06701944279146,10.110225838401991,10.05981894914167,10.081421803575754,17300.0
2003-12-01,10.153431908067438,10.153431908067438,9.721370712801544,10.045416265879794,29400.0
2003-12-02,9.973407097914444,10.038215662862369,9.973407097914444,9.973407097914444,17300.0
2003-12-03,9.973407100068725,9.973407100068725,9.8941954872113,9.8941954872113,12900.0
2003-12-04,9.93740226067727,10.15343287896768,9.93740226067727,10.15343287896768,190500.0
2003-12-05,10.15343287896768,10.15343287896768,10.088623624806315,10.15343287896768,121200.0
2003-12-08,10.081419606070943,10.15343002081119,9.97340467070278,10.103022455796133,31000.0
2003-12-09,10.103022551588282,10.297450261185098,10.081419701658264,10.297450261185098,310900.0
2003-12-10,10.247044914392935,10.369462235072664,10.211040385627909,10.333457706307634,126300.0
2003-12-11,10.24704367874427,10.362260491822887,10.189435615576098,10.355059312241291,26000.0
2003-12-12,10.333456186875589,10.441471130772886,10.225440556236029,10.4054659205597,726600.0
2003-12-15,10.311854164957776,10.362261741365076,10.297452490800238,10.333457706307634,60100.0
2003-12-16,10.319053111115116,10.549485341681224,10.297450261185098,10.297450261185098,86400.0
2003-12-17,10.319054040259386,10.441471345455838,10.16783270364861,10.189435555523785,95800.0
2003-12-18,10.189434044244091,10.391062920981392,10.124625498230865,10.362258893839227,187800.0
2003-12-19,10.29744948367613,10.542284053537497,10.29744948367613,10.527881696843451,350100.0
2003-12-22,10.571092095534508,11.392007510132824,10.571092095534508,11.204781609189084,152000.0
2003-12-23,11.204778729562053,11.204778729562053,11.053557399409002,11.175974699377768,221100.0
2003-12-24,11.161573628755328,11.175975988880362,11.031955134599334,11.161573628755328,15700.0
2003-12-29,11.161577145891524,11.377607808644386,11.010355750638777,11.377607808644386,34500.0
2003-12-30,11.377606188550958,11.377606188550958,11.219183633524809,11.219183633524809,27900.0
2003-12-31,11.183174920098605,11.269587008551506,11.183174920098605,11.226381307696172,14300.0
2004-01-02,10.945542028965583,11.046356480356222,10.945542028965583,11.046356480356222,8300.0
2004-01-05,11.017554016801276,11.269589151017849,10.931141911920534,10.981548801415371,45800.0
2004-01-06,10.981545759577855,11.19757630531143,10.96714340271594,11.19757630531143,30400.0
2004-01-07,11.23358304239848,11.23358304239848,10.995949615713409,11.075160529027675,37400.0
2004-01-08,11.024753628894752,11.075160511218934,10.981547239229547,11.046356480356222,534000.0
2004-01-09,11.039155253502,11.723252185349777,11.017552402133392,11.52162328343523,129300.0
2004-01-12,11.59363216266838,11.59363216266838,11.528822930434512,11.56482744901584,20700.0
2004-01-13,11.5936348159662,11.960886758178605,11.557628915660285,11.809664723863072,112700.0
2004-01-14,11.917678439487144,12.097703801856944,11.7952611381363,11.860070378468189,350100.0
2004-01-15,11.860076421462663,11.860076421462663,11.629644059976002,11.672849784383445,38600.0
2004-01-16,11.629638667113216,11.701649090056634,11.572030603455396,11.680045551128234,77800.0
2004-01-19,11.723252185349777,11.723252185349777,11.341597919631557,11.52162328343523,38500.0
2004-01-20,11.953686202190474,11.953686202190474,11.521624990355209,11.90327931261523,64600.0
2004-01-21,11.91768035518646,11.939283896597903,11.8456712974511,11.939283896597903,44200.0
2004-01-22,11.867272693806228,11.881675053810802,11.557628821131193,11.557628821131193,8800.0
2004-01-23,11.665645852128542,11.953686202190474,11.665645852128542,11.90327931261523,70300.0
2004-01-26,11.903276033299484,11.917677016721608,11.701647157061895,11.701647157061895,14700.0
2004-01-27,11.66564137710943,11.773656295261809,11.521620570583456,11.694444714324105,17600.0
2004-01-28,11.694447711646877,11.694447711646877,11.327195797013632,11.413608577773918,18400.0
2004-01-29,11.564828079684174,11.6296373154523,11.103963623985845,11.103963623985845,15400.0
2004-01-30,11.44961382050858,11.44961382050858,10.859130797620304,10.902337190712233,39000.0
2004-02-02,10.94554357232728,11.089563746948226,10.887935502478904,10.95274475274392,100300.0
2004-02-03,11.089566126977878,11.521627430311566,10.981551144515713,11.478421025281191,105800.0
2004-02-04,11.341599085924322,11.40640833343695,11.291192198633317,11.3055938721126,8700.0
2004-02-05,11.377606493800696,11.4280133908122,11.089565414503262,11.089565414503262,109300.0
2004-02-06,11.269586029394503,11.269586029394503,11.12556589448618,11.19757630531143,10900.0
2004-02-09,11.111166741802364,11.161573628755328,11.089563201614814,11.161573628755328,17300.0
2004-02-10,11.08956574746543,11.305596391739174,11.08956574746543,11.183179049542137,49000.0
2004-02-11,11.19758043915576,11.255188514386434,11.16157522045098,11.233585657860536,110500.0
2004-02-12,11.183175191867152,11.233582759746334,11.147169982451238,11.175974699377768,35100.0
2004-02-13,11.226381307696172,11.269587008551506,11.175974427784205,11.226381307696172,27000.0
2004-02-16,11.34880348034842,11.456818465634246,11.334401116047625,11.456818465634246,3800.0
2004-02-17,11.399210083925103,11.48562220724334,11.096767308940027,11.478421025281191,37700.0
2004-02-18,11.269587282419998,11.3992057616204,11.118365952266956,11.175974699377768,19600.0
2004-02-19,11.154372371932698,11.16157355194566,10.98154817207557,11.01755338539805,45500.0
2004-02-20,10.981547131315656,10.981547131315656,10.794320589176722,10.873532188327488,50400.0
2004-02-23,10.90953735113978,10.90953735113978,10.707909125260349,10.787120042313123,14700.0
2004-02-24,10.772720369272706,11.55043075837168,10.736715150567926,11.233585657860536,74200.0
2004-02-25,11.233584293455426,11.233584293455426,11.003151333778147,11.024754874422555,172600.0
2004-02-26,11.12556841518507,11.161573628755328,11.053558674786888,11.161573628755328,90400.0
2004-02-27,11.305597358812584,11.384808990976076,11.305597358812584,11.377607808644386,142800.0
2004-03-01,11.521624294604417,11.737654200734388,11.16877471540031,11.557628821131193,46300.0
2004-03-02,11.341597919631557,11.52162328343523,11.233582976046256,11.52162328343523,102900.0
2004-03-03,11.521627430311566,11.701652858910183,11.478421025281191,11.478421025281191,58800.0
2004-03-04,11.478418149359095,11.52162454356409,11.413609588165112,11.449614115469878,23500.0
2004-03-05,11.52162454356409,11.52162454356409,11.406408408007223,11.449614115469878,71700.0
2004-03-08,11.48562344119399,11.500025806665594,11.312799175990255,11.312799175990255,26100.0
2004-03-09,11.435212274874358,11.449613948237443,11.132769580083872,11.132769580083872,44500.0
2004-03-10,11.125567284213968,11.161572494124112,10.801521768507202,10.873532188327488,868600.0
2004-03-11,10.80152182871987,10.974346013161249,10.700707377757936,10.909536772310163,225000.0
2004-03-12,10.909535241467117,11.12556578507622,10.801520313033643,11.003148499922466,121500.0
2004-03-15,11.039154330134872,11.075159537232413,10.830324953059776,10.967143915939786,7700.0
2004-03-16,10.830325859460103,10.916737951680789,10.794320649349247,10.909536772310163,31600.0
2004-03-17,10.909536348068231,10.92393870624941,10.700706961636806,10.729510991256925,56200.0
2004-03-18,10.945541257092929,10.981546464817823,10.794319934042145,10.801521112935564,24000.0
2004-03-19,10.801520269665778,11.003148455745066,10.801520269665778,10.945540402579557,16500.0
2004-03-22,10.945544822546154,10.98155004199956,10.801524631474978,10.93114314681026,12400.0
2004-03-23,11.59363291456254,11.59363291456254,10.772717064264109,10.772717064264109,32800.0
2004-03-24,10.801521112935564,10.801521112935564,10.6575009687782,10.801521112935564,22400.0
2004-03-25,10.79432153133763,10.79432153133763,10.563889266587507,10.79432153133763,19800.0
2004-03-26,10.729508567812152,10.729508567812152,10.441468336669818,10.491875205434203,39500.0
2004-03-29,10.48467784921505,10.607094468991694,10.434270278638714,10.44147145825566,26700.0
2004-03-30,10.441470275157563,10.549485210203688,10.441470275157563,10.549485210203688,51200.0
2004-03-31,10.54948559217524,10.722310455945706,10.463073503661125,10.722310455945706,79300.0
2004-04-01,10.585489750135284,10.585489750135284,10.499077670197538,10.527881696843451,37600.0
2004-04-02,10.621496828225588,10.621496828225588,10.434270278638714,10.44147145825566,16000.0
2004-04-05,10.47747673687333,10.650300928336003,10.4414715252997,10.556687652941482,42400.0
2004-04-06,10.585490950578032,10.585490950578032,10.34785753211498,10.369460382863736,38400.0
2004-04-07,10.261446088285734,10.44147145825566,10.261446088285734,10.44147145825566,26600.0
2004-04-08,10.297453449296816,10.297453449296816,10.110226860625025,10.254247049317776,117800.0
2004-04-12,10.261445766449215,10.463073982203891,10.153430822551918,10.4054659205597,102300.0
2004-04-13,10.33345586052989,10.405465591939826,10.33345586052989,10.369460382863736,65200.0
2004-04-14,10.30465324512794,10.405467020288915,9.54134531755677,10.095823827911484,30600.0
2004-04-15,10.36946132042232,10.391064859866608,10.225441157838564,10.34065728790557,142800.0
2004-04-16,10.268645818037736,10.398263599130152,10.081419294886013,10.146228528803316,2206300.0
2004-04-19,10.117427392398035,10.3334580049433,10.117427392398035,10.23264353595754,12600.0
2004-04-20,10.225442627236216,10.225442627236216,10.081422443956743,10.15343287896768,35500.0
2004-04-21,10.081421803575754,10.189436762488551,10.081421803575754,10.081421803575754,351600.0
2004-04-22,10.081420592283038,10.261445960002378,10.081420592283038,10.16063150685233,270100.0
2004-04-23,10.275850206440834,10.297453062247154,10.15343287896768,10.15343287896768,8200.0
2004-04-26,10.045414907044712,10.045414907044712,9.3613186793628,9.3613186793628,923100.0
2004-04-27,9.85818611799526,9.85818611799526,9.43332694409927,9.490934990957776,555700.0
2004-04-28,9.433329961891484,9.447731634842269,9.18849534104736,9.18849534104736,244700.0
2004-04-29,9.310911798539138,9.505338829389167,9.310911798539138,9.3613186793628,56700.0
2004-04-30,9.361319679839475,9.786179682880194,9.361319679839475,9.447731779090455,128300.0
2004-05-03,9.685365979333415,9.721371195182568,9.447732516168344,9.721371195182568,42600.0
2004-05-04,9.721372095531295,9.721372095531295,9.577351905538576,9.577351905538576,24300.0
2004-05-05,9.577351905538576,9.721372095531295,9.43333171554586,9.577351905538576,27700.0
2004-05-06,9.541346662866644,9.63495995781707,9.36132125413331,9.411728148821066,76600.0
2004-05-07,9.433329813555448,9.57014879477686,9.433329813555448,9.469334338737404,184000.0
2004-05-10,9.375722625194124,9.418928334146315,9.325315049093414,9.325315049093414,49400.0
2004-05-11,9.382921239009754,9.404524775899988,9.21729824330462,9.382921239009754,45000.0
2004-05-12,9.455042602601097,9.498315412555815,9.303588799456548,9.33964935978582,44800.0
2004-05-13,9.339650227941808,9.483891794868706,9.267529788377376,9.447831918985512,64100.0
2004-05-14,9.483891671203068,9.483891671203068,9.382922919569848,9.469467858597476,9200.0
2004-05-17,9.447834755545362,9.447834755545362,9.325229214897652,9.325229214897652,8100.0
2004-05-18,9.325222696167058,9.440615903688748,9.195404993806273,9.195404993806273,181900.0
2004-05-19,9.31080154222497,9.37571041669593,9.195408293297934,9.245892667754005,23500.0
2004-05-20,9.25310500327887,9.44783162849142,9.24589275320477,9.411771065918948,156000.0
2004-05-21,9.310800951579914,9.41177038188493,9.303588702029993,9.404558132335003,142400.0
2004-05-25,9.48388823419448,9.48388823419448,9.332434473834212,9.440616124261714,142700.0
2004-05-26,9.31080162827562,9.556012628410828,9.31080162827562,9.411771065918948,446800.0
2004-05-27,9.411772816394617,9.440621134258429,9.19541008851694,9.354076180666988,111900.0
2004-05-28,9.354077536944274,9.418986433498736,9.195411421788725,9.325229214897652,35300.0
2004-05-31,9.37571079162304,9.46225573177918,9.24589303748981,9.447831918985512,32100.0
2004-06-01,9.209834017701745,9.649771009672405,9.209834017701745,9.592074377538486,72200.0
2004-06-02,9.469469452122242,9.592074974992988,9.354076180666988,9.354076180666988,60800.0
2004-06-03,9.592071918063434,9.592071918063434,9.303588143565008,9.375709259139098,89400.0
2004-06-04,9.339653032021838,9.339653032021838,9.325229214897652,9.325229214897652,1000.0
2004-06-07,9.455040400220936,9.455040400220936,9.3468594322299,9.3468594322299,16000.0
2004-06-08,9.519951962848555,9.519951962848555,9.217044340993548,9.476679838468131,51800.0
2004-06-09,9.267528273575897,9.39013375737309,9.238679964905849,9.375709259139098,10500.0
2004-06-10,9.30358946043254,9.33965002332374,8.805955893487647,9.30358946043254,34500.0
2004-06-11,9.368496806614845,9.368496806614845,9.267528072360856,9.274739633523344,26500.0
2004-06-14,9.267529585339368,9.37571058621494,9.267529585339368,9.30358946043254,29700.0
2004-06-15,9.281956239112048,9.303592308350566,9.253107917527949,9.26753242221912,10100.0
2004-06-16,9.19541004632542,9.267531184553116,9.19541004632542,9.231470615439267,235800.0
2004-06-17,9.12328604242772,9.375709259139098,9.12328604242772,9.375709259139098,8700.0
2004-06-18,9.195404993806273,9.491100260030043,9.195404993806273,9.195404993806273,112400.0
2004-06-21,9.09443688910896,9.195406303975531,9.087225328459674,9.123285195099715,37500.0
2004-06-22,9.231470443906511,9.231470443906511,9.130500989823515,9.130500989823515,21600.0
2004-06-23,9.130496142625876,9.620917962390832,9.130496142625876,9.195404993806273,45600.0
2004-06-24,9.159345749537623,9.23146685841344,9.123285195099715,9.123285195099715,14900.0
2004-06-25,9.123288239014569,9.195409371953048,8.914137778850698,8.914137778850698,26300.0
2004-06-28,8.914137072006836,9.159348079196011,8.589593375114475,8.870864945913478,50200.0
2004-06-29,8.942985264651693,9.195408518716052,8.942985264651693,9.159347955592851,37900.0
2004-06-30,9.01510486113005,9.274739633523344,9.01510486113005,9.274739633523344,215300.0
2004-07-02,9.195405679432907,9.202617927390214,8.942982503309738,9.202617927390214,37700.0
2004-07-05,9.195409567543742,9.195409567543742,9.058380237403671,9.058380237403671,1800.0
2004-07-06,8.914133534623822,9.195404993806273,8.914133534623822,9.195404993806273,164000.0
2004-07-07,9.1593444445063,9.267526092406213,9.1593444445063,9.195404993806273,28700.0
2004-07-08,9.051163484404157,9.267526092406213,9.051163484404157,9.195404993806273,42100.0
2004-07-09,9.195408518716052,9.195408518716052,9.159347955592851,9.159347955592851,31600.0
2004-07-12,9.029530261708842,9.238680687883347,9.029530261708842,9.238680687883347,20800.0
2004-07-13,9.0944403892743,9.101652640497226,9.051168257533016,9.051168257533016,31600.0
2004-07-14,9.051168929172093,9.0583811809302,9.01510835817974,9.01510835817974,18100.0
2004-07-15,9.08722751714449,9.44783177278041,9.029530891266583,9.159347955592851,390700.0
2004-07-16,9.224257629167916,9.375711457141357,9.08722830281009,9.101652116627609,8000.0
2004-07-19,9.123285250883317,9.159345805541712,9.015104274705994,9.022316523197246,25700.0
2004-07-20,9.080013135531535,9.33243564254458,8.942983165389197,9.022316523197246,56400.0
2004-07-21,9.08722582831644,9.649768169978572,9.08722582831644,9.26031567378203,26000.0
2004-07-22,9.195406514065608,9.375708602576696,9.195406514065608,9.224254820715467,38400.0
2004-07-23,9.346862035236915,9.620921343307824,9.195408225192413,9.620921343307824,128100.0
2004-07-26,9.6064941838299,9.6064941838299,9.195405679432907,9.202617927390214,48000.0
2004-07-27,9.195408459556962,9.418983399243992,9.195408459556962,9.30358946043254,50800.0
2004-07-28,9.152135646527915,9.37571058621494,9.152135646527915,9.30358946043254,27200.0
2004-07-29,9.10164712742872,9.29637366570874,9.08722332151782,9.29637366570874,7800.0
2004-07-30,9.20983541183446,9.45504579162312,9.202623159776444,9.41898590692946,197400.0
2004-08-03,9.519953387767146,9.649771155935182,9.375711805246064,9.606498337279795,33300.0
2004-08-04,9.628135965741354,9.79401362876999,9.483893682309969,9.79401362876999,123300.0
2004-08-05,9.794013396971833,9.988740062316634,9.794013396971833,9.923831173868368,55700.0
2004-08-06,9.375709220742824,9.375709220742824,8.445350410196413,8.510259276387687,877700.0
2004-08-09,8.474201077132006,9.015107528863837,8.257838358879651,8.29389892655473,199500.0
2004-08-10,8.445350115774925,8.654500517434338,8.445350115774925,8.474198423321123,37200.0
2004-08-11,8.474201655295772,8.524686040806376,8.25783892228178,8.366020632687858,109900.0
2004-08-12,8.366020061904889,8.366020061904889,8.29389892655473,8.29389892655473,12000.0
2004-08-13,8.293898911050757,8.604018829559356,8.293898911050757,8.604018829559356,129200.0
2004-08-16,8.43814129364036,8.58238288994739,8.29389969733333,8.58238288994739,16500.0
2004-08-17,8.54632108316754,8.54632108316754,8.344382205990634,8.54632108316754,92000.0
2004-08-18,8.409290456156205,8.582380319891632,8.387654395138773,8.39486664474391,75700.0
2004-08-19,8.402077104544231,8.4886227128587,8.366017236844073,8.37322879770537,8900.0
2004-08-20,8.402080515025052,8.517474477017839,8.366020632687858,8.366020632687858,2500.0
2004-08-23,8.402079578327852,8.474200710558222,8.293898567780388,8.402079578327852,148100.0
2004-08-24,8.293902199081769,8.351598855008032,8.221781035274745,8.221781035274745,12500.0
2004-08-25,8.228986820766153,8.380440595470958,8.228986820766153,8.322743984897494,30500.0
2004-08-26,8.35159297727704,8.35159297727704,8.091958208336072,8.329956918481436,3200.0
2004-08-27,8.3227505270449,8.329962780985282,8.221781035274745,8.221781035274745,93800.0
2004-08-30,8.18571508670744,8.28668381599894,7.789050354753715,8.106381727637963,26100.0
2004-08-31,8.265053871118637,8.31553827310452,8.192932707311613,8.221781035274745,41200.0
2004-09-01,8.257837620192173,8.329958749090888,8.149656614642161,8.164080427743068,61300.0
2004-09-02,8.164080093663532,8.236201219611003,7.688082588244709,8.048686842386003,107300.0
2004-09-03,8.120807641980713,8.257836950416443,8.055898768796103,8.200140327096346,61400.0
2004-09-07,8.149654531475665,8.149654531475665,7.933291887882919,8.106381727637963,107600.0
2004-09-08,8.113596546669786,8.113596546669786,7.680871122394823,7.897233834532304,6600.0
2004-09-09,7.774625704458464,7.933291731675374,7.716929092342837,7.716929092342836,6900.0
2004-09-10,7.652023734864823,7.825114338250569,7.644812170897312,7.680872054129416,10000.0
2004-09-13,7.680869959111268,7.918868700077668,7.356326283956903,7.356326283956904,1716600.0
2004-09-14,7.637599065530935,7.760204580652249,7.53662961549041,7.752992329692616,108300.0
2004-09-15,7.752992329692616,7.752992329692616,7.615963000450147,7.752992329692616,6100.0
2004-09-16,7.709719863114833,7.752992683046741,7.572690527627049,7.601538844982274,74500.0
2004-09-17,7.752991861994468,7.752991861994468,7.486144782768566,7.486144782768567,145800.0
2004-09-20,7.486146440293723,7.637600295852778,7.486146440293723,7.572691402356294,12000.0
2004-09-21,7.608747349250547,7.918866436147769,7.608747349250547,7.918866436147769,444300.0
2004-09-22,7.897232588719719,8.027050333082682,7.825112154583179,7.861172027752453,30200.0
2004-09-23,7.832322675652626,7.933292095382926,7.832322675652626,7.926079846588354,26000.0
2004-09-24,7.825112521483391,7.918869021477106,7.688082520942379,7.796264208916551,27000.0
2004-09-27,7.752993692405898,7.897235297960781,7.752993692405898,7.7674181968605,60800.0
2004-09-28,7.789051647722531,8.077534761868627,7.75299108650477,8.077534761868627,77800.0
2004-09-29,8.077539395459088,8.221781035274745,8.005418919450456,8.221781035274745,69500.0
2004-09-30,8.221775216443458,8.58237940466989,8.221775216443458,8.474198423321123,224500.0
2004-10-01,8.51026052025752,8.58238095827953,8.012626265254896,8.54632108316754,150200.0
2004-10-04,8.654504460344151,8.654504460344151,8.077537358761564,8.128022435816362,68400.0
2004-10-05,8.279477007530739,8.474203721051287,8.22899260971356,8.301113767565244,7200.0
2004-10-06,8.409292342453472,9.0944403892743,8.221777937446216,9.051168257533016,397800.0
2004-10-07,9.015106828077164,9.051167392949088,8.856440755319548,8.942985698333322,112800.0
2004-10-08,8.438139558191633,9.015106512554745,8.438139558191633,8.870864945913478,54000.0
2004-10-12,8.906927601840742,9.007896378309084,8.726625429235044,9.007896378309084,24200.0
2004-10-13,9.00789408746211,9.00789408746211,8.54632108316754,8.54632108316754,14200.0
2004-10-14,8.510258979703348,8.57516784363177,8.293896329207907,8.474198423321123,62600.0
2004-10-15,8.474199957347496,8.56795714579434,8.474199957347496,8.54632108316754,53700.0
2004-10-18,8.546319834027052,8.582379703868488,8.113594517950519,8.510259276387687,37500.0
2004-10-19,8.51026060421266,8.575169480531429,8.43813947768113,8.43813947768113,31500.0
2004-10-20,8.402077310556674,8.58237940466989,8.402077310556674,8.474198423321123,57200.0
2004-10-21,8.474200710558222,8.546321842788592,8.402079578327852,8.402079578327852,18500.0
2004-10-22,8.402080515025052,8.474201655295772,8.366020632687858,8.366020632687858,32000.0
2004-10-25,8.329959607306773,8.33717185849932,8.113596886117351,8.228990154005542,27300.0
2004-10-26,8.228989364561787,8.474200379199068,8.221777114061148,8.286685992970787,12100.0
2004-10-27,8.286686389071605,8.286686389071605,8.236202008750109,8.257838073488164,12700.0
2004-10-28,8.257835805432213,8.46698620791747,8.257835805432213,8.329956918481436,83300.0
2004-10-29,8.329956918481436,8.46698620791747,8.236199746636611,8.329956918481436,8500.0
2004-11-01,8.293899716195908,8.293899716195908,8.077536977344204,8.192930254652262,16500.0
2004-11-02,8.293895789897698,8.293895789897698,8.113593707508619,8.113593707508619,16500.0
2004-11-03,8.113599176769236,8.279476874239991,8.113599176769236,8.279476874239991,28100.0
2004-11-04,8.279473751011734,8.293898252027898,7.998202859177201,8.01983892290338,324500.0
2004-11-05,8.019838799123105,8.474200257148537,8.005414986127626,8.041474862515347,250900.0
2004-11-08,8.3011112571626,8.488625660630646,8.113596853694553,8.149657421715043,105800.0
2004-11-09,8.402079393212544,8.416503894460053,8.18571737688452,8.308322886296041,66500.0
2004-11-10,8.50305015765689,8.654504005260884,8.293899671708346,8.50305015765689,108300.0
2004-11-11,8.647290976614643,8.654503227709283,8.257838358879651,8.29389892655473,81000.0
2004-11-12,8.293902199081769,8.293902199081769,8.1135999773626,8.221781035274745,54800.0
2004-11-15,8.22177779120457,8.29389892655473,8.113596775977452,8.29389892655473,34300.0
2004-11-16,8.474200380331022,8.870865216544427,8.366019373999212,8.863652966042823,17900.0
2004-11-17,8.647291506514534,8.849230422750404,8.589594869818045,8.589594869818045,18600.0
2004-11-18,8.654502084099573,8.654502084099573,8.517472770399129,8.54632108316754,35100.0
2004-11-19,8.58238179037643,8.798744501015774,8.567957976492792,8.567957976492792,58500.0
2004-11-22,8.784321833137565,8.834806220013652,8.524686271378977,8.66892855582183,128300.0
2004-11-23,8.654499526701679,8.683347830945438,8.531894061716248,8.618438974447523,34000.0
2004-11-24,8.546320181946864,8.625652861744753,8.546320181946864,8.625652861744753,9200.0
2004-11-25,8.618443481147557,8.66892855582183,8.618443481147557,8.66892855582183,3700.0
2004-11-26,8.813410613599821,8.813410613599821,8.603911533132788,8.690600736538675,14800.0
2004-11-29,8.668926648395258,8.683375190169224,8.611133859188175,8.668926648395258,29300.0
2004-11-30,8.596688023401345,8.668929377121872,8.466654551226851,8.466654551226851,207000.0
2004-12-01,8.307719418927244,8.596683297051369,8.300495149738083,8.358287925362909,199900.0
2004-12-02,8.3799634223206,8.45220407056378,8.127119431108337,8.1560158281945,25700.0
2004-12-03,8.16324006215936,8.343842715353396,8.127119393731663,8.3077220469257,13600.0
2004-12-06,8.307717890056393,8.66892301571102,8.307717890056393,8.531665371097667,138800.0
2004-12-07,8.53167170661339,8.625584502751282,8.31494833249565,8.31494833249565,85400.0
2004-12-08,8.314947542723566,8.481101677433891,8.170465536683166,8.206585521484854,75400.0
2004-12-09,8.365518170286846,8.372742444636518,8.163243311109099,8.235483987771648,61100.0
2004-12-10,8.30049678416664,8.30049678416664,8.134342693764369,8.134342693764369,28300.0
2004-12-13,8.192133449691047,8.199357718511603,8.12711640819442,8.12711640819442,61300.0
2004-12-14,8.13434241965759,8.206583056506892,8.09822175676077,8.09822175676077,158900.0
2004-12-15,8.228254104849638,8.271598339884592,8.12711640819442,8.12711640819442,201100.0
2004-12-16,8.12712048676552,8.300498891803162,8.12712048676552,8.163241160051165,251500.0
2004-12-17,8.12712048676552,8.307723164249198,8.12712048676552,8.163241160051165,102100.0
2004-12-20,8.170463630767967,8.26437639607889,8.163239359915007,8.170463630767967,91300.0
2004-12-21,8.307723903958658,8.307723903958658,8.206586147542584,8.286051773635428,92500.0
2004-12-22,8.213805986300846,8.358287925362909,8.199358136866755,8.358287925362909,18600.0
2004-12-23,8.488321963377263,8.668924558342738,8.30771936841179,8.488321963377263,79400.0
2004-12-24,8.488320452883707,8.66892301571102,8.488320452883707,8.531665371097667,44700.0
2004-12-29,8.524444675377548,8.668926648395258,8.524444675377548,8.668926648395258,14600.0
2004-12-30,8.668925813191814,8.668925813191814,8.52444385409415,8.52444385409415,27500.0
2004-12-31,8.416081857821686,8.67615007282535,8.416081857821686,8.67615007282535,43000.0
2005-01-04,8.676149912791056,8.697822033993504,8.387185311333063,8.495547295233928,15300.0
2005-01-05,8.423309601205613,8.546119489163742,8.423309601205613,8.466654551226851,18300.0
2005-01-06,8.553342023314011,8.84953027324877,8.488324955973312,8.84230600155659,79500.0
2005-01-07,9.08792136231663,9.21073116631638,8.856750290761402,9.21073116631638,201200.0
2005-01-10,9.290200505156232,9.478027435341614,9.290200505156232,9.478027435341614,40700.0
2005-01-11,9.39133857064772,9.846457368667837,9.39133857064772,9.846457368667837,195600.0
2005-01-12,9.680303873440566,10.330473968457806,9.680303873440566,10.258232617141031,544900.0
2005-01-13,10.279901703331346,10.279901703331346,9.766990878831972,9.904248578961708,754400.0
2005-01-14,9.904248877446635,10.113747913817944,9.788663297234104,9.788663297234104,24400.0
2005-01-17,10.005385104402553,10.005385104402553,10.005385104402553,10.005385104402553,8700.0
2005-01-18,10.0198362496696,10.041508377599328,9.543045301548426,9.58639024635241,123400.0
2005-01-19,9.391337430412118,10.149868668349669,9.391337430412118,9.658629259219747,17900.0
2005-01-20,9.810335421287853,9.82478396328662,9.615284926915312,9.788663297234104,14900.0
2005-01-21,9.752545655584552,9.752545655584552,9.608063635512964,9.680304301076452,3500.0
2005-01-24,9.680300238389965,9.940368454316449,9.61528387335267,9.933144184108642,630100.0
2005-01-25,10.077626143543174,10.077626143543174,9.217957968199457,9.933144184108642,144000.0
2005-01-26,9.933142704885196,10.323244281737464,9.651402409235804,9.69474733508349,226700.0
2005-01-27,10.005387813408934,10.31602392552361,9.947595016320411,10.149869806130232,111300.0
2005-01-28,10.330470089261857,10.330470089261857,9.933144184108642,9.933144184108642,17500.0
2005-01-31,10.113749822839925,10.113749822839925,9.933147147432068,10.113749822839925,193500.0
2005-02-01,10.10652353726997,10.178764868620542,10.005386500112444,10.10652353726997,52000.0
2005-02-02,10.185989139544482,10.27990190577807,10.005386500112444,10.10652353726997,387600.0
2005-02-03,9.860904590621027,10.474953887170894,9.860904590621027,10.40271255030228,669100.0
2005-02-04,10.402711639729343,11.219035643534408,10.402711639729343,11.19013924910522,934500.0
2005-02-07,11.197362795748926,11.197362795748926,10.908398870146048,11.052880832947489,48600.0
2005-02-08,10.843383832192286,11.016762219813168,10.843383832192286,10.908400899786235,331000.0
2005-02-09,10.836156502658106,10.90839782158687,10.51107194536722,10.742243063628424,66100.0
2005-02-10,10.836158343468908,11.016760982526725,10.619435038810652,10.87227900906935,248900.0
2005-02-11,10.980638726847562,11.103448558738648,10.908398095052055,11.081776438094424,214500.0
2005-02-14,11.103451117932094,11.197364580961882,11.01676192643024,11.197364580961882,261500.0
2005-02-15,11.19736324716164,11.334620945120356,10.836157981124169,11.15401831210162,94700.0
2005-02-16,10.655558481303558,11.34184855078504,10.655558481303558,11.2190386691053,269000.0
2005-02-17,11.26960591835232,11.377967235493523,11.009537654902305,11.197364580961882,14100.0
2005-02-18,11.23348370412002,11.23348370412002,10.951743353793352,10.951743353793352,15400.0
2005-02-21,10.980639962487292,11.016760626921812,10.966192110080106,10.966192110080106,94200.0
2005-02-22,11.197363260150038,11.197363260150038,10.930071445645588,10.966192110080106,33600.0
2005-02-23,10.908398050658082,10.98063868215959,10.886725241157768,10.944518021936693,416600.0
2005-02-24,10.474951505871877,10.95174229177013,10.474951505871877,10.944518021936693,58400.0
2005-02-25,10.980637654255188,12.280976477943984,10.980637654255188,12.280976477943984,322100.0
2005-02-28,12.28098331743069,12.779447143770687,12.28098331743069,12.642188709119832,738800.0
2005-03-01,13.364599492498106,13.364599492498106,12.504930274468975,12.642188709119832,1043800.0
2005-03-02,12.461582637647917,12.678305262799292,12.396565574524733,12.396565574524733,37000.0
2005-03-03,12.642186909153912,13.176770647394308,12.642186909153912,12.82278957928468,1048400.0
2005-03-04,13.08286010318964,13.183997174839186,12.830016046176516,13.01784302058943,110800.0
2005-03-07,13.364593940431016,13.364593940431016,13.111749995709998,13.18399131961438,471500.0
2005-03-08,13.11175156723016,13.18399289979309,13.003390257330173,13.12620010932051,104500.0
2005-03-09,13.27068669693019,13.27068669693019,12.30988041015265,12.642188709119832,42500.0
2005-03-10,12.38211872562903,12.642187013692332,11.984793399211457,12.208740326216503,205200.0
2005-03-11,12.208738656378737,12.83001220271634,12.208738656378737,12.396565574524733,306100.0
2005-03-14,12.14372105493848,12.887804423314542,12.14372105493848,12.28820371722722,18900.0
2005-03-15,12.28098331743069,12.67108580184179,12.28098331743069,12.642188709119832,18300.0
2005-03-16,12.642181613213577,13.364591991111494,12.533820332106576,13.147869428897494,3603600.0
2005-03-17,13.147871346606513,13.357369670251712,12.83723461833972,13.18399131961438,16100.0
2005-03-18,13.183995460721796,13.183995460721796,12.858910089986722,12.931151436582194,1958900.0
2005-03-21,12.967270445837636,13.075631757123505,12.822787778863916,12.830012050001486,428100.0
2005-03-22,12.82278525824186,13.183990476783888,12.58438986911967,12.58438986911967,58200.0
2005-03-23,11.919777925741554,13.003394100808968,11.919777925741554,12.642188709119832,123100.0
2005-03-24,12.28098187518711,13.003392573727528,12.28098187518711,12.70720429755708,64200.0
2005-03-28,12.967273035316888,12.967273035316888,12.461584977815123,12.461584977815123,38200.0
2005-03-29,12.46158212322768,13.003390041628885,12.46158212322768,12.497702099965576,295400.0
2005-03-30,12.461584977815123,12.822790339490924,12.425464992803184,12.461584977815123,155600.0
2005-03-31,12.533819251317764,13.0033856808831,12.454353675676993,13.0033856808831,97600.0
2005-04-01,13.003386270624834,13.003386270624834,12.548268357423852,12.678301062703854,27900.0
2005-04-04,12.858903085013734,13.270678122923998,12.851680194389075,13.039505664173412,242100.0
2005-04-05,13.00339182252181,13.34292433518096,12.82278915832012,12.895030499578594,357500.0
2005-04-06,12.996161412380452,13.147868295159354,12.938368642247616,13.0033856808831,98800.0
2005-04-07,13.183994486723504,13.183994486723504,12.815564886405374,12.895030499578594,120900.0
2005-04-08,12.642186909153912,13.003392249415452,12.46158423902314,12.82278957928468,70800.0
2005-04-11,12.837234628676548,12.844458898861667,12.425460873345234,12.844458898861667,34700.0
2005-04-12,12.815561576624598,12.822785846673582,12.38933928895478,12.38933928895478,76200.0
2005-04-13,12.389340754096065,12.598840476625853,12.04258401806964,12.28820371722722,49200.0
2005-04-14,12.280978090532974,12.642183328489828,12.280978090532974,12.360443683807844,39100.0
2005-04-15,12.288200747101152,12.454354804050698,12.1003738826801,12.280976477943984,36100.0
2005-04-18,12.02813256899686,12.280976477943984,11.79696146752124,12.280976477943984,19700.0
2005-04-19,12.432681434027646,13.003386270624834,12.353217232671268,12.678301062703854,22000.0
2005-04-20,12.461582358471944,12.931148954372835,12.396565296805331,12.649409272410065,64000.0
2005-04-21,12.526602712673927,12.634964051304078,12.266534397650233,12.266534397650233,139500.0
2005-04-22,12.122049416410182,12.931148453541857,12.122049416410182,12.85168423071833,277500.0
2005-04-25,12.85168455877845,12.85168455877845,12.295428095370596,12.295428095370596,6100.0
2005-04-26,12.555496384115395,12.801116113260866,12.425463625646287,12.56994492768606,61900.0
2005-04-27,12.49770377793686,12.562720847105457,12.100378468918992,12.100378468918992,59500.0
2005-04-28,12.028138782393654,12.454361237621978,11.710277664722378,12.432688418954902,125400.0
2005-04-29,12.17261502893188,12.461578901801772,11.919771123462564,12.136493683642874,17700.0
2005-05-02,12.13649708010187,12.295428288074325,11.955894436779587,12.17261843549962,15100.0
2005-05-03,12.1003737162423,12.259303501848631,12.078700909068894,12.136493683642874,34300.0
2005-05-04,12.136498660909306,12.27375707352134,12.013688792338328,12.013688792338328,43700.0
2005-05-05,12.20151508405534,12.20151508405534,11.984792446490133,11.99924098976486,40600.0
2005-05-06,11.739173141488571,12.129275556500131,11.739173141488571,12.100378468918992,570400.0
2005-05-09,12.100378468918992,12.100378468918992,11.927000077099068,12.100378468918992,54900.0
2005-05-10,12.100379317721789,12.100379317721789,11.91977664133788,12.05703506119859,170000.0
2005-05-11,12.06425562448882,12.2809782183633,11.992014300567778,12.06425562448882,39100.0
2005-05-12,11.955894557590623,12.013687348922186,11.55856928942227,11.565793560574818,48500.0
2005-05-13,11.59114615841256,11.59114615841256,11.228922840962166,11.373812029765094,35400.0
2005-05-16,11.308612895819518,11.373813210269608,11.308612895819518,11.366568577355991,28300.0
2005-05-17,11.373812029765094,12.02581441570749,11.337589559842824,11.373812029765094,78800.0
2005-05-18,11.453501601771316,11.699812877293216,11.301367780806704,11.373812029765094,72900.0
2005-05-19,11.22892302749324,11.446257159750983,10.866699704025718,11.30136796854121,73100.0
2005-05-20,11.554927615365838,11.591150097598106,11.373815895090868,11.446260859555409,20700.0
2005-05-24,11.26514712817149,11.59114802828989,11.26514712817149,11.59114802828989,61600.0
2005-05-25,11.547680919193848,11.59114802828989,11.417280973678244,11.59114802828989,32700.0
2005-05-26,11.59114802828989,11.59114802828989,11.373813864582203,11.59114802828989,57100.0
2005-05-27,11.591147949906109,12.315594696775245,11.591147949906109,12.098261225423508,44700.0
2005-05-30,12.170707971199247,12.315597911097782,12.170707971199247,12.29386400558114,6900.0
2005-05-31,12.315593158593677,12.315593158593677,11.880924888406488,12.279371378483216,66000.0
2005-06-01,12.279373760587744,12.279373760587744,11.953372149262457,11.953372149262457,523300.0
2005-06-02,11.95336982370014,12.308348519318551,11.199945329114488,11.199945329114488,23900.0
2005-06-03,11.569413979077948,11.851948440470473,11.417280144618312,11.750524962982436,97700.0
2005-06-06,11.859193854227597,12.13448301005796,11.859193854227597,12.098261225423508,707100.0
2005-06-07,12.098259023584038,12.315592455381877,11.78674675804082,12.315592455381877,25400.0
2005-06-08,11.953373155765846,12.424263337062683,11.953373155765846,12.02581811791291,136400.0
2005-06-09,12.206929507481044,12.460486177360467,11.598394052479511,12.272129833500689,72600.0
2005-06-10,12.380795831874572,12.996575883719608,11.85919463713251,12.57639679806757,34700.0
2005-06-13,12.206925739482957,12.496704109137488,12.148970065552051,12.315592455381877,7500.0
2005-06-14,12.4967083307213,12.532930120999806,12.31559661578331,12.4967083307213,78000.0
2005-06-15,12.49670666844628,12.532928453906669,12.29386107725947,12.532928453906669,294500.0
2005-06-16,12.569150989188262,13.04004108536068,12.402528573611823,12.953106870145056,277800.0
2005-06-17,12.953104589987978,13.097994462584651,12.706794017409198,13.040038789900429,1314000.0
2005-06-20,13.257371506958474,13.402261371794848,12.931371383734866,13.076259866799084,408200.0
2005-06-21,13.221150439760155,13.221150439760155,12.496703840321246,13.040038789900429,55200.0
2005-06-22,12.800974693604962,13.395020833779634,12.800974693604962,13.293598726463738,889000.0
2005-06-23,13.257373904131564,13.387774529708665,13.06901898026732,13.32981884964911,50700.0
2005-06-24,13.22115371152657,13.250132245925958,13.148708757300678,13.22115371152657,426300.0
2005-06-27,13.221154893364911,13.221154893364911,13.054532450991786,13.213910259117467,47000.0
2005-06-28,13.213906620411056,13.221151252663551,13.011061062658186,13.119729164673274,324000.0
2005-06-29,12.873419312084438,13.105242055195928,12.757507940528692,12.844440778309233,394700.0
2005-06-30,12.858933271398488,13.184934949298023,12.858933271398488,13.05453427813821,54100.0
2005-07-04,12.866172239190249,12.866172239190249,12.677815950681731,12.786482668190263,29300.0
2005-07-05,12.895148917303754,13.040038789900429,12.757505058286366,13.040038789900429,96900.0
2005-07-06,12.75751248469525,13.040046380778069,12.75751248469525,12.92413496793522,34400.0
2005-07-07,12.858928910507592,12.931373856780434,12.82995037928949,12.880662808921173,36000.0
2005-07-08,12.677817235711714,12.931373856780434,12.677817235711714,12.880662808921173,66700.0
2005-07-11,12.677814923894688,12.858926565664612,12.677814923894688,12.714036699539808,18200.0
2005-07-12,12.692306636962185,12.78648410088264,12.692306636962185,12.75750695112728,49700.0
2005-07-13,12.685060582751936,13.003817484979605,12.677815950681731,12.786482668190263,231800.0
2005-07-14,12.924126331044365,12.931370962227254,12.822704258028123,12.895147806312805,89200.0
2005-07-15,12.924130488336743,12.989330808183569,12.793729848643098,12.989330808183569,57100.0
2005-07-18,13.025549526286314,13.040038789900429,12.895148917303754,13.040038789900429,22000.0
2005-07-19,13.040041319148418,13.257374788425224,12.967596368798649,13.257374788425224,24100.0
2005-07-20,12.909642098457375,13.271865508096576,12.909642098457375,13.271865508096576,75000.0
2005-07-21,13.22115768968996,13.764492937211465,13.22115768968996,13.597870459597058,38900.0
2005-07-22,13.46022333211844,14.119469899861029,13.46022333211844,13.800712877310644,10600.0
2005-07-25,13.771733417430124,13.800710570032251,13.481954982545972,13.532666035929129,27200.0
2005-07-26,13.75724645025421,13.800712877310644,13.590623995060543,13.800712877310644,28900.0
2005-07-27,13.590619993045458,13.764487031845556,13.192173486744386,13.764487031845556,9700.0
2005-07-28,13.764489837759408,13.764489837759408,13.481956014835813,13.692044878048245,25700.0
2005-07-29,13.47470597078142,13.73550578655238,13.373282515196816,13.684794749646136,13500.0
2005-08-02,13.692042904955985,13.945599536519936,13.518175855767918,13.619597955684505,96600.0
2005-08-03,13.547154006933484,13.547154006933484,13.228397068173091,13.43848589519822,177000.0
2005-08-04,13.474712694376592,13.474712694376592,13.119733877133914,13.474712694376592,44400.0
2005-08-05,13.047287093323474,13.583377561955956,13.047287093323474,13.561643660418682,71000.0
2005-08-08,13.583377301559011,14.416490833033444,13.583377301559011,13.836933954209298,187800.0
2005-08-09,13.836934607158309,14.336803302340234,13.764489648443544,14.126713060244692,200700.0
2005-08-10,14.1267117333638,14.307823422253078,14.1267117333638,14.257112370447684,66400.0
2005-08-11,14.286090920565666,14.30782482279795,14.155691652489962,14.199158075181863,111200.0
2005-08-12,14.235374834304974,14.307819767711113,14.191908426970164,14.22088557126931,89500.0
2005-08-15,14.380267205614416,14.554134247006882,14.220888048008677,14.307822259591116,322500.0
2005-08-16,14.4164884111174,14.4164884111174,13.554396489643675,13.612353549562114,49300.0
2005-08-17,14.03977571233929,14.11946528738751,13.40226325727058,13.554396393156434,88500.0
2005-08-18,13.728261967196506,13.728261967196506,13.06177112029878,13.148703928022968,122800.0
2005-08-19,13.460217311258472,13.9455965718886,13.36603986446704,13.815195967275702,19100.0
2005-08-22,13.807953468579887,13.938354093335334,13.80070883589654,13.807953468579887,24800.0
2005-08-23,13.771730165036,13.945597184905267,13.749996269387749,13.945597184905267,104700.0
2005-08-24,13.800707310794754,13.945597184905267,13.677551332332492,13.945597184905267,40000.0
2005-08-25,13.800708813430928,13.945598703317208,13.764487031845556,13.764487031845556,15700.0
2005-08-26,13.764485036967136,13.960085945433576,13.764485036967136,13.931107418947205,36800.0
2005-08-29,13.938354070645651,13.945598703317208,13.764487031845556,13.764487031845556,11300.0
2005-08-30,13.938358175057616,13.938358175057616,13.67031359614134,13.800712877310644,7600.0
2005-08-31,13.800709249589252,13.873154196821943,13.43848589519822,13.43848589519822,32700.0
2005-09-01,13.547157568004112,13.829691416530132,13.547157568004112,13.800712877310644,187300.0
2005-09-02,13.909377061719896,13.909377061719896,13.438485605736494,13.909377061719896,13800.0
2005-09-06,13.83693541360544,13.873157204187576,13.29360026423695,13.51093377127525,74100.0
2005-09-07,13.873157204187576,13.873157204187576,13.300844898707922,13.51093377127525,22200.0
2005-09-08,13.510930170346583,13.757242149621796,13.489197654498538,13.728265001233614,11600.0
2005-09-09,13.518177508361326,13.728267748754853,13.460221818213569,13.583377832499131,58600.0
2005-09-12,13.90213203687982,13.90213203687982,13.699286471073062,13.728265001233614,130700.0
2005-09-13,13.764487031845556,13.909376921731836,13.605109258388564,13.764487031845556,854200.0
2005-09-14,13.764488340235346,13.79346687367613,13.583376651548042,13.590621284908238,10100.0
2005-09-15,13.634088888656844,13.684799944814548,13.525422142351378,13.583377832499131,35000.0
2005-09-16,13.757242399174,13.764487031845556,13.655820305317045,13.764487031845556,45100.0
2005-09-19,13.800711325110065,13.800711325110065,13.576133198509083,13.583377832499131,68900.0
2005-09-20,13.619593884883171,13.757239109180546,13.148703928022968,13.148703928022968,100000.0
2005-09-21,13.474709851549608,13.474709851549608,13.155952894057288,13.206663945568506,16900.0
2005-09-22,13.2211549757579,13.250133512928269,12.540174551754014,12.931376512917748,505300.0
2005-09-23,12.677815762893106,12.88066131253741,12.054791231806664,12.315592455381877,83000.0
2005-09-26,12.315598133984794,12.634355178466691,12.24315316272442,12.24315316272442,37300.0
2005-09-27,12.670576281644234,12.714042709318878,12.351819254560246,12.351819254560246,32700.0
2005-09-28,12.395285822998227,12.554663629696991,11.707060775152428,12.28661769203218,36900.0
2005-09-29,12.025815863639496,12.272127859704,12.025815863639496,12.199682911136945,25300.0
2005-09-30,12.141731165751793,12.605376776088098,12.134486530368674,12.503954644270262,204800.0
2005-10-03,12.503951936635216,12.503951936635216,12.31559560277999,12.380795925336512,118000.0
2005-10-04,12.322837087344771,12.37354812931278,12.315592455381877,12.315592455381877,132900.0
2005-10-05,12.315594780058008,12.322839413388392,11.20719144330094,11.59114802828989,184500.0
2005-10-06,11.410033954206492,11.9533689044068,10.86669900400618,11.294122608705536,142700.0
2005-10-07,11.228927722170472,11.554928711411035,10.902926732929908,11.228927722170472,552100.0
2005-10-11,11.496973010696552,11.496973010696552,11.228927722170472,11.228927722170472,63900.0
2005-10-12,11.2434122920573,11.511457468516928,11.2434122920573,11.30136796854121,216200.0
2005-10-13,11.301367780806704,11.562168320651976,11.301367780806704,11.373812029765094,88400.0
2005-10-14,11.2289282659708,11.47524035137909,11.2289282659708,11.402795376534366,18800.0
2005-10-17,11.554928711411035,11.56941798203288,11.228927722170472,11.228927722170472,110900.0
2005-10-18,11.120259292982396,11.228926042848975,10.613145951241428,11.221681408621508,19000.0
2005-10-19,10.86670161440422,11.207191791770375,10.50447822725741,11.084035784869558,195800.0
2005-10-20,11.004347576954288,11.228926409126826,10.620390931896845,10.620390931896845,80100.0
2005-10-21,10.69283171700944,11.105766047699746,10.24367491903894,10.511720071494588,18600.0
2005-10-24,10.366834297428662,11.040569370176485,10.366834297428662,10.707323805365505,88600.0
2005-10-25,10.83047731554638,10.968122566403004,10.714565961700492,10.866699786344764,154800.0
2005-10-26,10.960879125013934,10.968123758138002,10.830478492325618,10.85945633393566,48100.0
2005-10-27,10.866699459031508,10.866699459031508,10.330609118198629,10.758032740795652,13900.0
2005-10-28,10.779770060298071,10.779770060298071,10.359590909460977,10.417546606756686,30300.0
2005-10-31,10.642123780034096,10.68559089444216,10.395812434676232,10.395812434676232,130400.0
2005-11-01,10.475498987578137,11.315857023200486,10.403054043450885,11.026078628463878,80700.0
2005-11-02,11.098524156601105,11.554925698903109,10.888434623562365,11.467992170496002,33200.0
2005-11-03,11.576660312481996,11.5911495810838,11.330348964228504,11.388304656863014,266000.0
2005-11-04,11.51870269004928,11.51870269004928,11.040567960476206,11.09852364340105,67800.0
2005-11-07,11.098521779979722,11.098521779979722,10.642120335410864,10.642120335410864,114600.0
2005-11-08,10.72181133692986,10.72181133692986,10.294387671843202,10.323365512312488,1551500.0
2005-11-09,10.26541107361821,10.3595892392617,9.888698411044262,10.055321532070836,55500.0
2005-11-10,10.337858598197686,10.337858598197686,9.780034099420076,9.780034099420076,1321400.0
2005-11-11,9.961143166498696,10.279899443836694,9.961143166498696,10.127765593294717,129800.0
2005-11-14,9.997365694994835,10.287144130432136,9.968387851451109,10.17847738986472,1215100.0
2005-11-15,10.28714257607153,10.28714257607153,9.990119551906137,10.069808436889035,65800.0
2005-11-16,9.975632994661318,10.25816681092428,9.93216588168207,10.25816681092428,448800.0
2005-11-17,10.25816513016591,10.518966383537515,10.069808822927795,10.25092049737532,430200.0
2005-11-18,10.308876755150298,10.461010597840062,9.932164810467128,10.359588496637716,44800.0
2005-11-21,10.323366921436511,10.395811877941467,10.30163371083955,10.308877653780998,23000.0
2005-11-22,10.30887662430057,10.634878205130905,10.294388048978243,10.504477572798772,187300.0
2005-11-23,10.504477039179472,10.555188086560891,10.323365366090169,10.424788151739213,60000.0
2005-11-24,10.598657601672542,10.852213587111208,10.32336771308394,10.432034465288174,20400.0
2005-11-25,10.794255988107688,10.794255988107688,10.504477572798772,10.504477572798772,15500.0
2005-11-28,10.740655242680273,10.740655242680273,10.399105805586862,10.464508402685135,26300.0
2005-11-29,10.428173833905417,10.529911668963578,10.355503357689278,10.428173833905417,459600.0
2005-11-30,10.515377206874865,10.573513306305848,10.406371500664036,10.457241107443878,180900.0
2005-12-01,10.60984917927218,10.71885419899632,10.500843466511023,10.71885419899632,181300.0
2005-12-02,10.900529693894562,10.900529693894562,10.653450909947033,10.71885419899632,53700.0
2005-12-05,10.726123356549524,10.900531697378668,10.682520924823669,10.74065703843338,115500.0
2005-12-06,10.893262120249116,10.900529306115404,10.595314430101212,10.791524290269049,134400.0
2005-12-07,10.689786155732651,10.791524682447022,10.413639320111091,10.551713084440378,158000.0
2005-12-08,10.682521962906424,11.082208302590915,10.529914476591884,11.053140242961348,89600.0
2005-12-09,10.915064517245334,11.08220564680161,10.588048058483846,10.951399063297016,57500.0
2005-12-12,10.995001281940423,11.060404572462163,10.689786388197009,10.769723358258556,77700.0
2005-12-13,10.827858193681177,11.03133522769133,10.755188418423506,10.864193427828486,235100.0
2005-12-14,11.074938460376456,11.118540885890331,10.864194905306302,10.951399063297016,48800.0
2005-12-15,11.104006843379766,11.104006843379766,10.864195228511742,10.97320094902079,68500.0
2005-12-16,11.053137637639685,11.336551672002717,10.849661268193865,10.936865426527785,412400.0
2005-12-19,11.111275574067504,11.227547804338275,10.936867228661342,11.082207516499809,481500.0
2005-12-20,11.140341634548369,11.351085187394236,11.03860310478114,11.227545791618688,150400.0
2005-12-21,11.343819367465157,11.452825096711113,11.336552873278457,11.423757040852951,63500.0
2005-12-22,11.409222148928553,11.409222148928553,10.91506522175272,11.336552359097707,52900.0
2005-12-23,11.0749386619502,11.409221620184043,10.798791810101628,11.133074768335474,36900.0
2005-12-28,11.133076045599042,11.256615459100304,11.118542363853845,11.154877607772535,5700.0
2005-12-29,11.082207299578478,11.532762529577212,11.082207299578478,11.489160790597706,33200.0
2005-12-30,11.358354011258031,11.474626237447904,11.082207127538515,11.307485085559248,160100.0
2006-01-03,11.3074875442558,11.445560669619566,11.22028266261446,11.41649260675155,10000.0
2006-01-04,11.503692723106592,11.68536822497882,11.314750034830585,11.68536822497882,198000.0
2006-01-05,11.627232306497566,11.990583316075616,11.278415669960424,11.431022428667635,107100.0
2006-01-06,11.44555770678369,11.627233225938989,11.44555770678369,11.561829928157142,21800.0
2006-01-09,11.627231349999269,11.627231349999269,11.525492826193457,11.54729438396134,238100.0
2006-01-10,11.445556283536488,11.62723178010056,11.445556283536488,11.460090655919384,44000.0
2006-01-11,11.452824577256724,11.518227873230446,11.278416250018198,11.336552359097707,29700.0
2006-01-12,11.0386047062794,11.29295072107987,10.97320209876572,11.191212176552256,345600.0
2006-01-13,11.300217117663742,11.91064626299859,11.28568274387532,11.336552359097707,105500.0
2006-01-16,11.976049896008542,12.78995683210124,11.801641563861724,12.303066385080207,64400.0
2006-01-17,12.034188406124567,12.71728888278653,12.034188406124567,12.375739337492792,68300.0
2006-01-18,12.535611841335058,12.535611841335058,11.823444080977918,11.830711268664132,66400.0
2006-01-19,12.1649890778859,12.513805641119648,12.02691533516153,12.3539317294893,27400.0
2006-01-20,12.179526968010723,12.353935300035255,12.019653010173457,12.034185998286508,23800.0
2006-01-23,11.888847364021608,12.65188405082059,11.823444061030344,12.644616863146636,64300.0
2006-01-24,12.64462076863115,12.71002409182323,12.33940572242636,12.33940572242636,58100.0
2006-01-25,12.564682972951829,12.819027659793292,12.54288140576202,12.54288140576202,278100.0
2006-01-26,12.782687890006754,12.782687890006754,12.317599068136152,12.317599068136152,17400.0
2006-01-27,12.462941329520753,12.717287353811852,12.353936286560083,12.644616863146636,72200.0
2006-01-30,12.644612409816745,12.717282874888012,12.499272865748038,12.499272865748038,52400.0
2006-01-31,12.826292170077,13.04430363821946,12.688218378860874,12.89896265945782,144500.0
2006-02-01,13.058835442305972,13.15330748575114,12.78268927100492,12.884427115262016,412700.0
2006-02-02,12.717281767033292,13.11696721099628,12.579208034033432,13.11696721099628,24900.0
2006-02-03,13.116969063795002,13.116969063795002,12.702749192359738,13.044299980863414,20700.0
2006-02-06,13.044298322101042,13.443983771694912,12.898957402572144,13.225973778475302,59900.0
2006-02-07,13.080633608005492,13.262309074783346,12.949827050153626,12.949827050153626,413900.0
2006-02-08,13.08063264221656,13.22597355933734,12.993427814729351,13.08063264221656,302100.0
2006-02-09,13.116972338957316,13.116972338957316,12.753621289279009,12.971632750730546,150400.0
2006-02-10,13.000699137700405,13.000699137700405,12.055987033906622,12.702751410223556,150500.0
2006-02-13,12.361198914482564,12.586476104978464,12.08505142903382,12.3539317294893,48700.0
2006-02-14,12.346667022849932,12.441139060651969,11.90337835179598,12.02691774933196,44400.0
2006-02-15,12.27399408063722,12.3539317294893,12.1649890778859,12.3539317294893,205900.0
2006-02-16,12.353935441818509,12.615548635894887,12.005118773766153,12.615548635894887,74400.0
2006-02-17,12.63007960519908,12.891692757455408,12.092320314729744,12.608279433227056,20600.0
2006-02-20,12.717286700879418,12.717286700879418,12.215861865715382,12.361202839583704,13600.0
2006-02-21,12.361205043701748,12.848095591081224,12.3539378551051,12.724556157087193,31600.0
2006-02-22,12.513805641119648,12.659146568837285,11.99784798126229,12.3539317294893,22600.0
2006-02-23,12.419339990228377,12.680953210633689,12.172261145639885,12.266731816300489,662800.0
2006-02-24,12.659152851237591,12.659152851237591,11.99058674687779,12.281267360496292,120300.0
2006-02-27,12.215864049172811,12.462942917267164,12.172262303648663,12.281267360496292,83600.0
2006-02-28,12.223129553641693,12.644616731833674,12.208595178444725,12.295800043552235,322400.0
2006-03-01,12.353932539346722,12.775419594069712,12.353932539346722,12.775419594069712,330500.0
2006-03-02,12.579211230170074,13.240509939193243,12.542876684604696,13.015232707324952,607000.0
2006-03-03,13.189642741375174,13.792805424523372,13.189642741375174,13.778271049971792,359000.0
2006-03-06,13.589327334177142,14.090750693317538,13.589327334177142,13.807337369796969,166100.0
2006-03-07,13.952677602392905,14.054415428990646,13.654729922150436,13.858205575345917,120900.0
2006-03-08,13.785537525778684,13.807339086480878,13.589329023755589,13.62566357218508,90700.0
2006-03-09,13.625661807683382,13.76373556876863,12.978897504089026,13.334981299667604,371200.0
2006-03-10,13.160575535252612,13.393119986553444,13.146041160527746,13.146041160527746,110800.0
2006-03-13,13.058834153882168,13.26231120839488,12.993430864434297,13.26231120839488,174800.0
2006-03-14,13.262310281229984,13.298644823461313,13.08063479792546,13.298644823461313,79100.0
2006-03-15,13.298644199511534,13.371314666638554,13.102435740164612,13.320445755471798,76200.0
2006-03-16,13.138772232696668,13.705600297211486,12.775421229152984,13.458521503915852,231800.0
2006-03-17,13.342245959668924,13.65472796640444,13.225973778475302,13.225973778475302,95000.0
2006-03-20,13.24050654219045,13.24050654219045,13.058831088826333,13.08063264221656,45500.0
2006-03-21,13.138773760326316,13.625664217127992,13.138773760326316,13.400386956838927,98800.0
2006-03-22,13.407656804976586,13.44399136233688,13.32045192680756,13.422189796275992,53600.0
2006-03-23,13.400384746450335,13.443986476652263,13.23324223954057,13.414917732468304,69900.0
2006-03-24,13.189640732777908,13.436719518231186,13.08063571238947,13.26231120839488,75600.0
2006-03-27,13.08790252133569,13.35678147147254,13.08790252133569,13.334981299667604,40300.0
2006-03-28,13.14603918325189,13.618395202169632,13.14603918325189,13.407652344653616,144300.0
2006-03-29,13.407652607898884,13.625662655964687,13.0806361497261,13.494856072695573,250100.0
2006-03-30,13.443983771694912,13.58932469122381,13.196905040140026,13.225973778475302,61600.0
2006-03-31,13.15330618800644,13.436719518231186,13.15330618800644,13.26231120839488,148900.0
2006-04-03,13.131504318871906,13.909075201609683,13.131504318871906,13.807337369796969,81600.0
2006-04-04,13.807339705575046,13.807339705575046,13.429454286238336,13.567528071394872,57300.0
2006-04-05,13.516656967167131,13.94541124187412,13.516656967167131,13.814604665038225,155400.0
2006-04-06,13.952681812656431,14.018085116940318,13.836409579723824,14.018085116940318,59700.0
2006-04-07,14.02534701878505,14.098017490679712,13.858205903679105,13.880007461069692,46300.0
2006-04-10,14.010819002130106,14.16342579976354,13.989017437007702,14.06168793467458,39100.0
2006-04-11,14.141629656446376,14.32330527722955,14.068960516993096,14.177965612248004,85600.0
2006-04-12,14.214294732308018,14.439573413682789,13.952682881211492,14.06168793467458,407200.0
2006-04-13,13.974477255446132,14.45410040031418,13.974477255446132,14.35236257748577,34700.0
2006-04-17,14.534038053150146,14.534038053150146,14.068949278992983,14.35236257748577,35300.0
2006-04-18,14.12708837974226,14.534041143664084,14.12708837974226,14.534041143664084,241700.0
2006-04-19,14.53403847955782,14.810184600796893,14.279692528950774,14.679379418782965,52500.0
2006-04-20,14.67938511469261,15.442421876514114,14.67938511469261,14.984600096636106,262400.0
2006-04-21,15.115399363307098,15.493284693908256,14.89738934200008,15.006394352653592,29500.0
2006-04-24,14.541309354906222,14.72298488199989,14.519507792668245,14.708450507174572,187700.0
2006-04-25,14.60671162659724,14.715716657959886,14.497706595234597,14.534041143664084,101200.0
2006-04-26,14.337831255566815,14.708449471059156,14.207024663501974,14.534041143664084,73000.0
2006-04-27,14.53404357630724,14.606714071403658,14.42503852669982,14.504974823838912,48000.0
2006-04-28,14.46137066073093,14.708449471059156,14.46137066073093,14.534041143664084,23600.0
2006-05-01,14.548578323235988,14.970065542245324,14.548578323235988,14.701185119359886,54200.0
2006-05-02,14.715717375767168,15.616827804300048,14.672115638310128,15.2244093950382,430500.0
2006-05-03,15.108140595805498,15.2898161601452,14.25063171035017,14.410505707982267,185800.0
2006-05-04,14.497707474923764,14.79565522556176,14.27969601289584,14.359633687580171,136400.0
2006-05-05,14.24335859189357,14.940991803215388,14.24335859189357,14.824719601328418,53600.0
2006-05-08,14.72298508532347,15.406085464730042,14.72298508532347,15.23167573656617,56200.0
2006-05-09,15.442418768167704,15.783968237229884,14.657580599157912,15.108136486031206,54100.0
2006-05-10,14.970064170099231,15.544158132611392,14.897393679812112,15.079069212492747,236500.0
2006-05-11,15.159010732995206,15.442424192274226,15.04273847349229,15.115407596125614,340800.0
2006-05-12,15.624096473191113,15.624096473191113,14.752053324908838,14.752053324908838,59200.0
2006-05-15,14.384252397984373,14.55904820979309,13.82344830021039,14.122057985694484,54500.0
2006-05-16,14.47893509481042,14.47893509481042,13.823450355768234,13.823450355768234,73800.0
2006-05-17,13.910853362939834,14.165764561178449,13.197103119195145,13.47386293583854,158400.0
2006-05-18,13.291777451155124,13.903563483326884,13.291777451155124,13.670502402338329,57000.0
2006-05-19,13.670508836407263,13.692357454812049,13.47386293583854,13.47386293583854,29500.0
2006-05-23,13.663217116040062,13.910844826467445,13.510269935292133,13.910844826467445,128100.0
2006-05-24,13.867148522073194,13.867148522073194,13.153397209059388,13.561255499111176,36500.0
2006-05-25,13.437443259914534,13.983680768217502,13.437443259914534,13.939980767362512,27200.0
2006-05-26,14.056507586078869,14.406100554168928,13.838013196531852,13.983677048998832,37200.0
2006-05-29,13.932694341192173,13.932694341192173,13.721483273891687,13.808880477894126,21500.0
2006-05-30,13.83801137898305,13.83801137898305,13.58310036522376,13.685065604219435,35200.0
2006-05-31,13.830738057710889,13.830738057710889,12.913058577544453,13.47386293583854,335100.0
2006-06-01,13.473857457215844,13.473857457215844,13.291778302388602,13.422875516128808,35500.0
2006-06-02,13.466575586953192,13.47385892063578,13.335478358974278,13.342761692656868,28100.0
2006-06-05,13.342759719188738,13.473856927777646,12.854787547859834,12.91305281954894,210100.0
2006-06-06,13.073282089703016,13.073282089703016,12.381380840039409,12.63629189987092,90300.0
2006-06-07,12.636288548312743,12.730969059573116,12.461492796572172,12.556173307832548,30000.0
2006-06-08,12.709121096008758,12.73825302818283,11.827857574003213,12.461493421339645,58200.0
2006-06-09,12.585306627699222,13.437436785655205,12.417792816772169,12.556173307832548,43400.0
2006-06-12,12.556178704843417,12.578028704135184,12.03179122422472,12.03179122422472,20300.0
2006-06-13,11.835148094254851,12.374102363848582,11.4709896913547,11.4709896913547,413100.0
2006-06-14,11.689479731028076,12.126469926118205,11.259773562500795,11.995372728675813,321100.0
2006-06-15,12.12646997350733,12.381381037402202,11.944390840604356,12.30126577439576,70700.0
2006-06-16,12.162885791413396,12.35953018557612,12.119185802351948,12.162885791413396,51200.0
2006-06-19,12.213869058599494,12.483345408182425,11.653064973359694,12.017223253777184,69400.0
2006-06-20,12.017223746095096,12.381382041431308,11.747745996318686,11.937108476591956,81600.0
2006-06-21,11.944391643297005,11.944391643297005,11.514685444213155,11.725897224791488,50600.0
2006-06-22,11.827859387310268,11.944389912178078,11.616647637343185,11.6239309687916,117400.0
2006-06-23,11.827861691926271,12.337683879425027,11.653065870566229,12.199303333249016,254700.0
2006-06-26,12.19929961889459,12.19929961889459,12.017220520105122,12.082769106801592,51100.0
2006-06-27,12.192019061679147,12.27213432790015,11.871559385948752,12.017223253777184,26900.0
2006-06-28,12.16288549304432,12.27213268471109,11.842425860222171,12.090053568882004,34900.0
2006-06-29,12.090052279688363,12.162884196084423,11.835141266878786,11.835141266878786,76100.0
2006-06-30,12.19929961889459,12.19929961889459,11.835141421315647,12.082769106801592,71400.0
2006-07-04,11.929825991970178,11.929825991970178,11.725898221144856,11.87156071614098,26500.0
2006-07-05,12.053635257676856,12.854783535185565,11.871556166840934,12.461493421339645,153200.0
2006-07-06,12.56346366651842,12.760109518173913,12.38866781698707,12.570747000559802,59300.0
2006-07-07,12.716410233849636,13.226232532377816,12.709128288549923,12.745543571664507,91800.0
2006-07-10,12.57074295042666,13.06599839244413,12.497911022632303,12.62172488313667,104100.0
2006-07-11,12.483349087946698,12.94947276890658,12.257571276497476,12.745543571664507,144600.0
2006-07-12,12.563458259339892,13.32090800379804,12.563458259339892,13.248076083884245,49100.0
2006-07-13,13.248074687813771,13.248074687813771,12.679987439334692,13.109694193475304,68200.0
2006-07-14,13.1388268850795,14.114769461410257,12.832933979641972,12.964029748412528,62900.0
2006-07-17,12.978600151647504,13.291776477210732,12.883919615366151,13.182529277146552,185300.0
2006-07-18,13.269926542385074,13.269926542385074,12.672707216085762,13.124264071349414,96000.0
2006-07-19,12.934898437594017,13.109694193475304,12.934898437594017,13.109694193475304,5800.0
2006-07-20,13.10241708539497,13.10970041899287,12.796524020052315,13.029585138569796,14000.0
2006-07-21,13.029583894072108,13.109699166843114,12.934903344650316,12.934903344650316,47200.0
2006-07-24,13.109697576413376,13.816164112380376,12.985883710403334,13.313626705475082,171400.0
2006-07-25,13.313627683423258,13.73605124745942,13.1242652044893,13.619520704908316,48500.0
2006-07-26,13.61952233490293,13.9254153929975,13.466575111278743,13.5466903898035,38800.0
2006-07-27,13.721490798224131,14.041950629985651,13.47386293583854,13.47386293583854,21900.0
2006-07-28,13.670502315449312,14.12205780970616,13.670502315449312,14.11477447732736,18900.0
2006-07-31,13.9181295794364,14.194889254512589,13.9181295794364,14.194889254512589,24200.0
2006-08-01,14.245868886285075,14.245868886285075,13.590384381512308,13.97639258691842,18400.0
2006-08-02,14.078359380030712,14.122057985694484,13.80159969195532,14.122057985694484,42100.0
2006-08-03,13.9982402023475,14.16575402405411,13.78702917633526,14.056505456677076,30000.0
2006-08-04,13.95454574506526,14.202173496651996,13.95454574506526,14.07107628826447,79800.0
2006-08-08,14.136622982007248,15.199965781439882,14.136622982007248,15.141700517714362,192200.0
2006-08-09,14.828532810639942,15.6733803195807,14.67558553636994,14.79939946729165,89100.0
2006-08-10,14.930490397653656,14.930490397653656,13.655936339317368,13.655936339317368,73300.0
2006-08-11,13.998245822558571,14.311422211250918,13.838016656109511,14.09292776707913,66300.0
2006-08-14,13.838014702461766,13.838014702461766,13.233512010499314,13.663218893971209,33900.0
2006-08-15,13.50625370473356,14.104909051549775,13.462450028562408,13.75447685719303,34200.0
2006-08-16,13.5208574103251,13.995401251668758,13.5208574103251,13.688772687763109,36500.0
2006-08-17,13.688767894098955,13.87128479935361,13.542753812897844,13.87128479935361,76400.0
2006-08-18,13.87128758864528,13.878588433422763,13.513554549511047,13.75447685719303,47900.0
2006-08-21,13.754476618196083,14.07570682035497,13.68877040883418,13.783678604304852,41100.0
2006-08-22,13.834786901571425,13.871289738622842,13.834786901571425,13.863988892713763,22100.0
2006-08-23,13.863987467594944,13.871288312753547,13.506254409786347,13.644967682812156,18400.0
2006-08-24,13.856687233494563,13.856687233494563,13.652269130014467,13.79828186214398,25000.0
2006-08-25,13.747175267362946,14.083007146457474,13.747175267362946,13.805580629923686,89700.0
2006-08-28,13.8566831127348,14.411534671808164,13.652265070045418,13.87128479935361,94700.0
2006-08-29,13.871289311431289,13.871289311431289,13.40404632759166,13.703374038175662,13700.0
2006-08-30,13.710674883859898,13.871289311431289,13.46975254625585,13.703374038175662,35000.0
2006-08-31,13.915092790060692,13.915092790060692,13.506255185164806,13.652269311731722,15700.0
2006-09-01,13.71797552943744,13.87128910908818,13.002507980252256,13.652269311731722,89100.0
2006-09-05,13.338340148629364,13.62306616869239,13.338340148629364,13.60116363157449,31700.0
2006-09-06,13.45515108116223,13.77638133420106,13.43324854374119,13.45515108116223,94500.0
2006-09-07,13.43325020123981,13.652271424992897,13.43325020123981,13.484354735700624,129400.0
2006-09-08,13.644970141895088,14.506450530951827,13.564662223171265,13.95889957782194,56900.0
2006-09-11,13.871292891766323,13.871292891766323,13.50625886829879,13.615768796840191,47100.0
2006-09-12,13.615757516775258,13.922385898159437,13.506247678958006,13.528150203518711,42300.0
2006-09-13,13.579267000548784,13.86399311525162,13.528162456114364,13.71067948194837,23300.0
2006-09-14,13.586563022155673,14.221721266625885,13.586563022155673,13.674170383637266,176100.0
2006-09-15,13.652267348743552,14.046503205798846,13.506253243171242,13.83478428446208,36100.0
2006-09-18,13.944291839954168,14.090304528661802,13.6157608534984,13.87128479935361,258400.0
2006-09-19,13.87128758864528,14.03190199626868,13.615763591408326,13.75447685719303,87700.0
2006-09-20,13.849392100323303,13.863993797307028,13.506260576172602,13.506260576172602,86400.0
2006-09-21,13.513555467972298,13.725274410934016,13.236128917547337,13.236128917547337,110400.0
2006-09-22,13.221526567543837,13.973495411610433,13.221526567543837,13.404043493578431,114400.0
2006-09-25,13.104717673519962,13.98809905030354,12.30164280849336,13.644967682812156,68600.0
2006-09-26,13.64496889466272,13.84208616147627,12.725083210388318,13.45515108116223,250600.0
2006-09-27,13.389445590263607,13.506256344546651,12.746985049212842,13.126620696879748,106800.0
2006-09-28,13.272630018234548,13.929690620698,13.177720444521416,13.469748616721642,53200.0
2006-09-29,13.59385638470769,13.83477858490289,13.513548520478244,13.528150203518711,95500.0
2006-10-02,13.761780391726072,13.761780391726072,12.958705411659626,13.126620696879748,38900.0
2006-10-03,13.075514569679576,13.396744800989072,13.060912879053268,13.21422784564179,100400.0
2006-10-04,13.141218733401574,13.36023848862748,12.81998855224243,13.36023848862748,49600.0
2006-10-05,13.871289197935454,14.272825959825491,13.141221345412536,13.827485516682378,99100.0
2006-10-06,13.82748459581006,13.82748459581006,13.33833911149569,13.72527415636792,90900.0
2006-10-10,13.425946468167435,13.78367952498036,12.91489984093204,13.72527415636792,33800.0
2006-10-11,13.68147154184619,13.871289352719518,13.51355626809076,13.60116363157449,53000.0
2006-10-12,13.60846477573016,13.863988811067196,13.56466109302763,13.688772687763109,49200.0
2006-10-13,13.820180947936356,14.243620132626454,13.637664033975216,13.94429250512967,61400.0
2006-10-16,13.761779027235075,13.871288924455683,13.696072810403932,13.79828186214398,89000.0
2006-10-17,13.798282081392228,14.338532123092923,13.798282081392228,14.068407798489533,150800.0
2006-10-18,14.236323669629783,14.46264432268456,14.039205007697896,14.221721977821357,220800.0
2006-10-19,14.272827167596144,15.156210067997824,14.272827167596144,14.988294781907054,297500.0
2006-10-20,14.966391015761475,14.966391015761475,14.60135708854778,14.60135708854778,128400.0
2006-10-23,14.535648709245743,14.871480596451306,14.535648709245743,14.732767334834202,60300.0
2006-10-24,14.754670869095705,15.22191524914326,14.754670869095705,15.010194900099314,51900.0
2006-10-25,14.995598118807504,15.696462764548226,14.95179303407801,15.594253685167937,74200.0
2006-10-26,15.732961903117566,16.046891307255322,15.51394210104161,15.886276878565887,257500.0
2006-10-27,16.38272763256482,16.38272763256482,15.696463267260595,15.908183672751152,86100.0
2006-10-30,16.061489312512286,16.061489312512286,15.711057152619578,15.878972388506464,207400.0
2006-10-31,16.024991913803028,16.061494753973513,15.776768701660275,15.893579461198737,51500.0
2006-11-01,15.652657200336089,15.652657200336089,14.615960658124123,15.236518692633773,127200.0
2006-11-02,15.19270343924341,15.47743069528654,15.1488997815803,15.42632480343755,210300.0
2006-11-03,15.455531580450062,16.207501730802644,15.258412988732376,15.988480609174053,111200.0
2006-11-06,15.696457361039768,16.71125113552758,15.696457361039768,16.63824547109917,108900.0
2006-11-07,16.426530056751574,16.974081058643293,16.36082382512503,16.747760367759764,52400.0
2006-11-08,16.80616260869455,17.10549032234036,16.14180096206664,16.71855385208151,333500.0
2006-11-09,16.96677583207301,16.981377522553096,16.536035710367493,16.609042770274062,122400.0
2006-11-10,16.609038362829498,16.75505244389572,16.375416947118325,16.41191977113814,356300.0
2006-11-13,16.57254594680299,16.601747945859767,16.07609943038858,16.360825535540346,53900.0
2006-11-14,16.393743736250073,16.82535066939297,16.269382392881848,16.28401346746542,114200.0
2006-11-15,16.38642501062883,16.818031859793386,16.276694763194545,16.481525581622133,119500.0
2006-11-16,16.81803276890951,16.825348305173353,16.68635590675212,16.73756326530313,209200.0
2006-11-17,16.818028994729865,16.818028994729865,16.532730120944127,16.605884071869987,200400.0
2006-11-20,16.466896525662314,16.964341863240822,16.466896525662314,16.67904151063199,141100.0
2006-11-21,16.876554544762328,16.935077435696954,16.70830140773725,16.752193227114272,206000.0
2006-11-22,16.686353100631553,16.869237290584586,16.188907880712016,16.861921755550988,49800.0
2006-11-23,16.642460349685138,16.81071346010772,16.415684357580975,16.605884071869987,12700.0
2006-11-24,16.752189196084235,16.75950473010272,16.56930503150843,16.642458976397844,32400.0
2006-11-27,16.679034223904768,16.679034223904768,16.379104324097284,16.518096671296842,99300.0
2006-11-28,16.66441358268129,16.89850520252961,16.393744275171606,16.818035684970706,156000.0
2006-11-29,16.57662779972572,17.83487089881018,16.57662779972572,17.549571924059276,86800.0
2006-11-30,17.5568857144503,18.25184633209899,17.205748335032315,18.25184633209899,74300.0
2006-12-01,18.28842254395189,18.998012836350693,17.84218458738477,18.04701542218356,125400.0
2006-12-04,18.273790902568106,18.65419041451951,18.21526800805988,18.390836691584568,112500.0
2006-12-05,18.50787640085265,18.50787640085265,18.288415967362468,18.4639845932137,72700.0
2006-12-06,18.50787853548974,18.50787853548974,18.0543265485534,18.142110173955988,82400.0
2006-12-07,18.288422619219062,18.35426105227192,18.14943021663014,18.25184633209899,66100.0
2006-12-08,18.361573842277537,18.361573842277537,18.215265925089785,18.2811043482947,71100.0
2006-12-11,18.28110379403311,18.339626680074723,18.207949837657186,18.288419329200277,160800.0
2006-12-12,18.28842349439708,18.551777239211106,17.922655024509133,17.922655024509133,128400.0
2006-12-13,17.922650179639767,18.288418550652818,17.520305529643647,18.22989566710256,150600.0
2006-12-14,17.81292391017855,18.32499890633913,17.81292391017855,18.25184633209899,63300.0
2006-12-15,18.237211981100018,18.507879805847782,17.52030627815727,17.52030627815727,171500.0
2006-12-18,17.922652653689337,18.2884210751932,17.91533711782376,18.13479900790356,430500.0
2006-12-19,17.922649837409864,18.85901735162992,17.915334302693818,18.34694108387141,298300.0
2006-12-20,18.522510739476715,18.581033625095294,18.368888687963807,18.47130338897242,197000.0
2006-12-21,18.720020209299943,19.210149747934853,18.463982140706445,19.12968028187241,117200.0
2006-12-22,19.371091183775032,19.3784067180982,18.80049345952307,19.04190051100556,43300.0
2006-12-27,19.041901991081524,19.041901991081524,18.705394362537543,18.86633333956556,46700.0
2006-12-28,18.690767426397805,19.10774463567433,18.522514272562805,19.085798026145277,77100.0
2006-12-29,18.94680072328901,18.94680072328901,18.324994233728127,18.324994233728127,57600.0
2007-01-02,18.33231107825677,18.566402621572145,17.834865851063782,17.995804833564844,65100.0
2007-01-03,18.251842982301905,18.339626613397336,17.2130607123682,17.995804833564844,174100.0
2007-01-04,17.374001840602883,18.902914114199607,17.05944074192567,17.293532332951703,167000.0
2007-01-05,17.04481118129844,17.73977187471498,17.04481118129844,17.65930235992256,101400.0
2007-01-08,17.98849346071264,18.142115548323503,17.615409453991422,17.922655024509133,93300.0
2007-01-09,17.92264400966995,17.92264400966995,17.308153246286224,17.483721836496553,79700.0
2007-01-10,17.469090840371276,18.01042907309627,17.264261515303026,18.01042907309627,94300.0
2007-01-11,18.003114778165358,18.010430311034217,17.410569173444976,17.71781457746084,95700.0
2007-01-12,17.65929043264954,18.010429008483495,17.32278431679028,17.439830043636555,57300.0
2007-01-15,17.73245290188726,17.776344721772066,17.278900840720723,17.49836133544056,21400.0
2007-01-16,17.22769374292574,17.556885911892092,16.488842688660704,16.84729560859299,216700.0
2007-01-17,16.679037609439877,17.13990655069849,16.64246132947138,16.774138169830987,53500.0
2007-01-18,17.191113126143012,17.55688149052903,16.82534476175699,17.52761935163627,119000.0
2007-01-19,17.973856895469748,18.75660095862976,17.44715096206283,17.9445961523727,494600.0
2007-01-22,18.178689387034296,18.18600492232007,17.41789046086202,17.878759416795987,40600.0
2007-01-23,18.105546155273604,18.24453861745166,17.849507849776092,18.112861694893137,132000.0
2007-01-24,18.16405543873613,18.57371558276733,18.010433407960235,18.09090149276384,779900.0
2007-01-25,18.142108836355813,18.178686506989685,17.922648393734388,18.09090149276384,115800.0
2007-01-26,17.995804898992205,18.471303522492278,17.995804898992205,18.288419329200277,821900.0
2007-01-29,18.288422619219062,18.37620766172152,18.10553839302687,18.25184633209899,76500.0
2007-01-30,18.251835188502877,18.537133960679803,18.142103603547078,18.178681263630697,175100.0
2007-01-31,17.995801642264166,18.63223773837793,17.44714916167864,17.893385563753984,311800.0
2007-02-01,18.295731823134503,18.434724177615024,17.476410159449102,17.87144062103727,167500.0
2007-02-02,18.11284429045204,18.33962021956484,17.886068361339245,18.003114092190696,141300.0
2007-02-05,17.88607283362404,18.120164353859863,17.68124205576994,17.76902707350613,103800.0
2007-02-06,17.995799581086835,17.995799581086835,17.556877367831984,17.556877367831984,28100.0
2007-02-07,17.556882426258994,17.83486578407801,17.498359540649957,17.703190337929417,171100.0
2007-02-08,17.769028892695886,17.769028892695886,17.381313900551422,17.52030627815727,253900.0
2007-02-09,17.520301098100436,17.988484048081474,17.235000892072396,17.556877367831984,100500.0
2007-02-12,17.373998253916895,17.395944859280913,17.13259117609535,17.315475368241845,44800.0
2007-02-13,17.483727909470154,17.483727909470154,17.191113490813304,17.366682142007416,25400.0
2007-02-14,17.198432773204132,17.630039658005323,17.198432773204132,17.41057774972056,28500.0
2007-02-15,17.41788582752522,17.63003210849252,17.337417751378418,17.571509237069698,252700.0
2007-02-16,17.403262898617054,17.608092330305514,17.264270501902846,17.264270501902846,79300.0
2007-02-19,17.286212695888054,17.38862878913996,17.19111353282801,17.278898556287416,18100.0
2007-02-20,17.23500639463719,17.264268536001058,16.86192246402203,16.971654098840844,86400.0
2007-02-21,16.861931756734787,17.052131594533133,16.825355455168225,16.905824992970423,449100.0
2007-02-22,17.044804607506798,17.739765032892983,16.971652053504485,17.630034806593986,252800.0
2007-02-23,17.556882469008627,17.717820056001433,17.19842961936851,17.271583575381843,25100.0
2007-02-26,17.198434673602502,17.812925852226623,17.198434673602502,17.65930235992256,120900.0
2007-02-27,17.37399745154343,17.6227200529997,17.256951685598786,17.30084349900413,79100.0
2007-02-28,17.84949524040671,17.84949524040671,17.520304561856175,17.673926599453985,311300.0
2007-03-01,17.67392710276135,18.83707060308004,17.556881338793044,18.573716936503555,216500.0
2007-03-02,18.56640156460093,18.654186585994488,18.22257980434195,18.303049291011416,199500.0
2007-03-05,17.80560289881191,18.21526304883687,17.798287364578098,18.06895655004713,75700.0
2007-03-06,17.959225332357473,19.12968432525613,17.959225332357473,18.76391597718127,394500.0
2007-03-07,18.756598985808264,19.98558076312217,18.756598985808264,19.89779714776856,197000.0
2007-03-08,19.934376196415094,20.13920698624432,19.16626317632285,19.8612222432407,137000.0
2007-03-09,20.29283331899236,20.62934101656341,20.022165448952933,20.62934101656341,685800.0
2007-03-12,20.671853737786652,21.07502761994313,20.04143507287093,20.08541734772024,242700.0
2007-03-13,19.64559153013882,20.334653733717964,19.60893986535997,19.68224459308905,212500.0
2007-03-14,19.103139773376395,19.87283735721817,19.103139773376395,19.79220201271447,695600.0
2007-03-15,19.792198718461403,19.960798594205716,19.27906708130687,19.52097167638343,233300.0
2007-03-16,19.4476711356031,19.6455920884738,19.059157046317225,19.411018071611167,260200.0
2007-03-19,19.425675832560596,19.645588584604123,19.05915364704058,19.572285266037067,173900.0
2007-03-20,19.359701030221565,20.078084152412625,19.359701030221565,19.9681277803501,318400.0
2007-03-21,19.97545839157709,20.08541476363961,19.667579710899325,19.9681277803501,198800.0
2007-03-22,19.42567513309331,20.078084152412625,19.42567513309331,19.9681277803501,189800.0
2007-03-23,19.938811956169864,20.52524702622189,19.931481343022774,20.52524702622189,170500.0
2007-03-26,20.473934132363777,20.781812893683966,20.40796001221149,20.52524702622189,144700.0
2007-03-27,20.517915060716696,20.627871454332677,20.012113972277536,20.356645776624696,178200.0
2007-03-28,20.525241707638457,20.525241707638457,19.91681495580316,20.451936993334087,123900.0
2007-03-29,20.407955128297075,20.517911502846268,20.158719933627623,20.378632682726007,128600.0
2007-03-30,20.26134822575199,20.3786352263334,20.180714286709357,20.180714286709357,337100.0
2007-04-02,20.451940997813647,21.038377428901377,20.34198460391326,20.70850684902882,155600.0
2007-04-03,20.605875058122123,20.701170198863988,20.180709433714195,20.583883226487387,77900.0
2007-04-04,20.3786369947548,21.346256930776768,20.312662876431222,21.111681511086577,190500.0
2007-04-05,21.016385507413748,21.258290132302758,20.862445438027247,21.258290132302758,85400.0
2007-04-09,21.50019232508052,21.712775873478275,21.258287727555874,21.360913496756865,121400.0
2007-04-10,21.36091605098401,21.404899727190557,20.906429248887683,21.162995100740208,153000.0
2007-04-11,21.148329607097764,21.23629414541468,20.68651088733504,21.199642487477817,173600.0
2007-04-12,21.21430817989061,21.40489991729747,21.031047055249957,21.31693396227453,154700.0
2007-04-13,21.34625062920601,22.70971207632265,21.331589407646334,21.962006554831284,166000.0
2007-04-16,21.86671299304191,22.62907979124845,21.74209539711089,22.00599181159333,297800.0
2007-04-17,22.123272812584137,22.123272812584137,21.30226274412385,21.41954969702236,151500.0
2007-04-18,20.89176326709948,21.47819816796015,20.89176326709948,21.43421589993838,91100.0
2007-04-19,21.441548391235248,21.58815782839252,20.82579099224864,20.95040859438096,156300.0
2007-04-20,21.0896881505268,21.61747962587041,20.73782716696438,21.58815857632584,325200.0
2007-04-23,21.184984321769825,21.78608054696038,21.184984321769825,21.69811599595126,46400.0
2007-04-24,21.712773596049,21.918025112922365,21.55150294916724,21.918025112922365,51100.0
2007-04-25,21.95468287175667,22.130613380269832,21.808073415576672,21.808073415576672,213100.0
2007-04-26,21.705441830201597,22.848990528789617,21.705441830201597,22.071963974456686,282900.0
2007-04-27,22.35051534305388,22.70237618969037,21.947341631054247,22.54110698452466,115000.0
2007-04-30,22.541122840221394,22.541122840221394,21.632147647941043,21.632147647941043,78000.0
2007-05-01,22.203913351407717,22.203913351407717,21.624807661552488,21.918025112922365,153500.0
2007-05-02,21.9180277246698,21.991332445790015,21.742097232884028,21.969340610002572,269700.0
2007-05-03,21.705440705809234,22.313867377827933,21.705440705809234,21.99132751610388,194700.0
2007-05-04,21.844729591803407,22.14527778068589,21.734773176046435,21.859390820083444,154300.0
2007-05-07,21.859380883651617,22.629078240419005,21.77141635030001,21.93268559355867,115000.0
2007-05-08,21.93268865353624,22.057306258313144,21.705445279474088,21.844722709740847,139300.0
2007-05-09,22.064644614032566,22.123288131087484,21.80807870260289,21.88138344846448,279400.0
2007-05-10,22.093963734147827,22.885651843983663,21.97667671033301,22.68773086515341,262200.0
2007-05-11,22.687723222327893,23.30348058901098,22.607087896304517,23.30348058901098,1737900.0
2007-05-14,22.746370307099404,23.215518318414983,21.991334002988445,22.394507900441354,105300.0
2007-05-15,22.32694196954194,22.69416141443845,21.75408053203522,22.14333224709368,109300.0
2007-05-16,21.96706370838504,22.062541533861943,21.75407719148336,21.922997773996897,79000.0
2007-05-17,21.98909646107868,22.782290251216253,21.98909646107868,22.694156985276194,106500.0
2007-05-18,22.47382552552514,22.81901122597506,22.47382552552514,22.657435208902253,19000.0
2007-05-22,23.024651902657308,23.024651902657308,22.378345107736312,22.510544288553348,127200.0
2007-05-23,22.56195594970012,22.85573254502607,22.0919156385076,22.106604748440024,77400.0
2007-05-24,22.09926507626009,22.268185675313724,21.754079321563843,21.798145260266764,214400.0
2007-05-25,21.94503086084374,22.033164133744293,21.7393888921272,21.7393888921272,68600.0
2007-05-28,21.84955168443722,22.69415592316529,21.84955168443722,22.209426485257687,36500.0
2007-05-29,21.85690371136207,22.37835470279766,21.48968422978844,21.541094733075763,105900.0
2007-05-30,21.408891139708143,21.77611054656705,20.83602976154,21.58515628690072,32600.0
2007-05-31,21.60718798887372,22.378348112752253,21.137147639144384,21.629221655578817,95400.0
2007-06-01,21.629221111518248,22.3783475498482,21.599842889983773,21.65859793222202,69900.0
2007-06-04,21.65859891503366,21.74673218280564,21.43826784684986,21.63656524788297,235800.0
2007-06-05,21.43826854539605,21.51905585925274,20.93150539106397,21.004949549795278,54900.0
2007-06-06,21.012302884363848,21.254667728851818,20.7038384094854,20.71118296851005,226000.0
2007-06-07,20.92415850339269,20.92415850339269,20.241130284718267,20.417395405532528,214500.0
2007-06-08,20.34395715940863,20.395367655923163,20.013459109199548,20.05752504895045,42500.0
2007-06-11,20.057517019272467,20.468803628399208,20.057517019272467,20.321915353592452,24900.0
2007-06-12,20.42473929357076,21.14449026442595,20.18971914016116,20.821336853072427,169000.0
2007-06-13,20.931504089620823,21.36482305827943,20.872749046455112,20.931504089620823,162200.0
2007-06-14,21.12980340637744,21.438267740807436,21.034325583360832,21.17386933963008,154000.0
2007-06-15,21.284033851294133,21.533743129121387,21.115113281243552,21.482332642656484,106100.0
2007-06-18,21.52639320537388,21.665936920142887,21.34278357045741,21.56311597285537,143900.0
2007-06-19,21.629223514428208,21.95972013842352,21.629223514428208,21.90096508965785,391300.0
2007-06-20,21.88627230194556,22.30490353003585,21.60718621738266,22.106604748440024,168100.0
2007-06-21,22.290213243119133,22.495855167992083,22.04050399077578,22.23880276190089,188800.0
2007-06-22,22.312243804615285,22.569297591935527,22.19473374198268,22.400377052004963,251500.0
2007-06-25,22.620719026830063,23.413913034242785,22.246156396267526,23.156860523235377,272800.0
2007-06-26,23.15685194865488,23.399216655597787,22.95855317002052,23.14950739379836,229700.0
2007-06-27,22.848396879346925,23.039351180268294,22.68681940888898,22.78229725976525,190700.0
2007-06-28,22.94386161981156,23.19357085504988,22.92917251166096,23.19357085504988,60500.0
2007-06-29,23.42125629209408,24.331961769354923,23.21561429469993,24.0234959716016,163500.0
2007-07-03,24.05286766734417,24.05286766734417,23.5020386367943,23.950046696574,104000.0
2007-07-04,23.88394905523027,23.89129221017416,23.502040559931988,23.66361798531322,49700.0
2007-07-05,23.63423635522133,23.861913348923057,23.487348062564127,23.700335946834016,124600.0
2007-07-06,23.538758453471907,25.132491799881876,23.538758453471907,24.890125697688116,94000.0
2007-07-09,24.97092244943615,24.97092244943615,23.69299753841017,23.972085103192768,98400.0
2007-07-10,23.692994492175583,24.309923197203048,23.692994492175583,24.08959211719217,74300.0
2007-07-11,24.05286843290233,24.58900837016918,23.61954946967825,24.30992086800924,133700.0
2007-07-12,24.280544202016163,24.64041759269792,24.170377277388777,24.500875249609663,202500.0
2007-07-13,24.552287301888143,25.125148622546103,24.339299394893256,24.420088104557628,54700.0
2007-07-16,24.280547774420167,24.53025707887561,24.038181625245024,24.08959211719217,354900.0
2007-07-17,24.02348825397926,24.37601847983009,23.89863502471719,24.096933802069767,32900.0
2007-07-18,24.074901000232217,24.47884454855406,24.01614735789724,24.420088104557628,112500.0
2007-07-19,24.273199796228,24.684486499218668,24.12631148789837,24.420088104557628,54000.0
2007-07-20,24.420084273044985,25.14717974428153,24.331952422539683,24.434773381739376,177100.0
2007-07-23,24.45680525397037,24.581661275051232,24.24381738378952,24.38336251333054,99200.0
2007-07-24,24.23648392699531,24.273205312006823,23.95739635791604,24.0234959716016,100400.0
2007-07-25,24.05286571733853,24.287885860520102,23.803156465000487,23.97942297321722,78500.0
2007-07-26,23.95004827956511,23.957391434393475,21.70266467778157,23.06137665644216,217100.0
2007-07-27,22.987932500681712,24.243822100945373,22.987932500681712,23.06137665644216,97100.0
2007-07-30,23.19357505131385,23.49469481872847,22.95121032630134,23.24498553831185,187000.0
2007-07-31,24.2364805767072,24.383368898110493,22.95855722348961,22.995278603425007,108600.0
2007-08-01,22.958554977574277,23.002620909352174,21.90830736452425,22.657435208902253,152400.0
2007-08-02,22.620719131622703,23.134826957681405,22.561964071572948,22.635408246842925,98300.0
2007-08-03,22.7675959602003,24.236473118922888,22.7675959602003,23.869253829242247,404400.0
2007-08-07,23.502033379209266,24.38336019126175,23.502033379209266,24.030830026772897,56600.0
2007-08-08,24.00880230078877,25.485025792382675,24.00880230078877,25.23531649936816,413100.0
2007-08-09,25.3014134175358,25.360167055841075,24.97091544687724,25.13249285512393,335900.0
2007-08-10,24.24381776366905,24.824024949462288,22.40037804877905,23.86191214436467,390900.0
2007-08-13,24.3760173340215,24.970913638115768,23.79581294051592,24.4861842501482,171800.0
2007-08-14,24.677133661394294,25.03700977636334,24.38335992831857,24.49352402759921,130900.0
2007-08-15,24.720132753608453,24.79370626454651,23.417912481972003,23.748984861565848,125500.0
2007-08-16,22.365836681762477,23.86670132717093,22.365836681762477,23.454699460252908,309200.0
2007-08-17,25.750135967058352,25.750135967058352,22.44676154996253,23.91819648766625,146800.0
2007-08-20,23.55033967938399,25.37492338835937,23.55033967938399,24.90406135622685,208700.0
2007-08-21,24.999704575883985,25.154204727259717,23.82255655605621,24.80106032131138,309900.0
2007-08-22,24.80106416161001,25.154208622240688,24.05798988525973,25.01442315028564,47900.0
2007-08-23,25.01441676908762,25.01441676908762,24.374342772886845,24.940846077677687,162600.0
2007-08-24,24.624487820833167,27.61886052058678,24.624487820833167,25.647135618652527,216500.0
2007-08-27,26.37549896692483,26.37549896692483,25.499995232327407,25.757495505284744,65400.0
2007-08-28,25.75013756947781,25.88992302021404,25.198348907274717,25.433778511957986,45000.0
2007-08-29,25.38227610803235,25.38227610803235,24.99970233425668,25.176275924669294,94400.0
2007-08-30,24.9114190711318,25.676566684069,24.63920411891959,25.41170767908749,88400.0
2007-08-31,25.566213046313845,25.566213046313845,25.34549809930891,25.566213046313845,66100.0
2007-09-04,25.566213046313845,25.72807198383745,25.39699816005864,25.566213046313845,74000.0
2007-09-05,25.249852924854963,25.566212032077463,25.249852924854963,25.45585315968163,252400.0
2007-09-06,25.55150078683605,25.86050398743975,25.28664170247376,25.73543039469396,136400.0
2007-09-07,25.7059936036582,26.05913801257222,25.558852204850734,25.97085261197929,113800.0
2007-09-10,26.0444261179253,26.48585592743225,25.683922955145533,25.97085261197929,148500.0
2007-09-11,25.816350615811725,26.11799495229485,25.124776548556813,25.55885037974396,98200.0
2007-09-12,25.691292429613537,25.88993679044586,25.26457709661888,25.786936634431417,89500.0
2007-09-13,25.750135316024824,25.92670890735605,25.64713522380745,25.808994115315908,177500.0
2007-09-14,25.948783353706617,26.30192778154081,25.948783353706617,26.125354164352498,84100.0
2007-09-17,26.176855743018184,26.48585604979213,26.073852834217917,26.08856753547509,83300.0
2007-09-18,26.39757625715429,26.412290961537725,26.066502424884312,26.066502424884312,100800.0
2007-09-19,26.29457549211444,26.301931440855416,25.934072259864436,26.103287146335145,148000.0
2007-09-20,26.044424646912187,26.11799534216058,25.882565749515177,25.911995150231384,82900.0
2007-09-21,25.912000850706917,25.934071502828413,25.544141680454025,25.698641858389983,117000.0
2007-09-24,25.934067083027813,25.934067083027813,25.08063406574873,25.639778674362365,62400.0
2007-09-25,25.0,26.34,24.99,26.015,100636.0
2007-09-26,25.72,26.12,25.535,25.535,68419.0
2007-09-27,25.575,26.715,25.575,26.715,57682.0
2007-09-28,26.715,26.905,25.81,26.34,87061.0
2007-10-01,26.34,27.05,25.755,26.485,89416.0
2007-10-02,26.485,26.785,26.33,26.785,63090.0
2007-10-03,26.84,26.84,25.56,25.56,62923.0
2007-10-04,26.035,26.27,25.745,25.77,91640.0
2007-10-05,26.12,26.625,25.795,26.42,68768.0
2007-10-09,27.095,27.11,25.345,26.035,86706.0
2007-10-10,26.08,27.58,25.59,27.265,247735.0
2007-10-11,27.59,27.59,26.67,27.135,123758.0
2007-10-12,27.5,27.5,27.09,27.325,20822.0
2007-10-15,27.565,27.565,26.73,27.22,98028.0
2007-10-16,27.14,27.92,26.87,27.72,65330.0
2007-10-17,27.955,28.65,27.905,28.555,148835.0
2007-10-18,29.15,29.34,28.5,28.81,123010.0
2007-10-19,28.51,29.42,26.98,28.45,81921.0
2007-10-22,28.245,28.695,27.7,28.62,112872.0
2007-10-23,28.625,29.31,28.625,29.06,518374.0
2007-10-24,29.085,29.42,28.605,29.2,58730.0
2007-10-25,29.43,29.555,29.0,29.23,77536.0
2007-10-26,29.23,29.325,28.4,28.765,201914.0
2007-10-29,28.695,28.875,28.4,28.73,80837.0
2007-10-30,28.84,28.84,28.325,28.325,224873.0
2007-10-31,28.185,28.985,28.14,28.985,139282.0
2007-11-01,28.695,28.695,27.955,28.45,162935.0
2007-11-02,28.22,28.87,23.38,26.545,464879.0
2007-11-05,26.485,26.62,25.205,26.215,303909.0
2007-11-06,25.91,26.48,25.03,25.84,301505.0
2007-11-07,26.265,26.295,24.795,24.795,313748.0
2007-11-08,24.83,25.935,24.83,25.425,396504.0
2007-11-09,25.38,25.81,25.02,25.205,316325.0
2007-11-12,25.215,26.855,24.28,24.28,282376.0
2007-11-13,24.275,25.38,24.275,25.2,174599.0
2007-11-14,25.32,25.71,25.205,25.35,161312.0
2007-11-15,25.055,25.765,25.055,25.24,104283.0
2007-11-16,25.5,25.5,25.055,25.055,79302.0
2007-11-19,25.055,25.33,24.8,24.995,87285.0
2007-11-20,24.88,25.01,23.935,24.26,113557.0
2007-11-21,24.225,24.32,23.275,23.935,152183.0
2007-11-22,23.765,24.29,23.58,24.24,174764.0
2007-11-23,24.32,24.69,23.96,24.69,120367.0
2007-11-26,24.87,25.195,24.57,25.115,98768.0
2007-11-27,24.925,25.35,24.32,25.055,99874.0
2007-11-28,25.055,25.235,24.83,25.235,139417.0
2007-11-29,24.87,25.095,24.68,24.955,114272.0
2007-11-30,24.8,25.19,24.8,24.855,134706.0
2007-12-03,24.69,25.085,23.4,23.765,87874.0
2007-12-04,23.51,24.26,23.47,23.885,87128.0
2007-12-05,23.96,24.46,23.96,24.46,90746.0
2007-12-06,25.05,25.275,24.79,25.11,156492.0
2007-12-07,25.13,25.255,24.52,24.96,210120.0
2007-12-10,25.13,25.315,24.4,24.97,240589.0
2007-12-11,24.76,25.515,24.76,25.345,228886.0
2007-12-12,25.21,25.595,24.695,25.535,100154.0
2007-12-13,25.305,26.27,25.055,25.29,128944.0
2007-12-14,25.205,25.545,24.76,25.545,69204.0
2007-12-17,25.365,25.72,25.145,25.145,115078.0
2007-12-18,25.36,25.61,25.225,25.425,152154.0
2007-12-19,25.315,25.595,25.13,25.24,140364.0
2007-12-20,25.07,25.6,24.99,25.175,69272.0
2007-12-21,25.425,25.425,25.1,25.35,84467.0
2007-12-24,24.885,25.515,24.885,25.515,15934.0
2007-12-27,25.39,25.585,25.285,25.32,27726.0
2007-12-28,25.445,25.61,25.235,25.39,21425.0
2007-12-31,25.61,26.06,25.49,26.045,150265.0
2008-01-02,26.015,26.16,25.75,26.16,121108.0
2008-01-03,26.34,26.42,25.36,25.825,107428.0
2008-01-04,25.865,26.76,25.865,26.315,66827.0
2008-01-07,26.53,26.53,25.04,25.345,43258.0
2008-01-08,25.35,25.655,24.525,24.87,111039.0
2008-01-09,24.695,24.815,24.01,24.59,98869.0
2008-01-10,24.305,24.32,23.48,23.99,139088.0
2008-01-11,23.765,23.99,23.245,23.44,158729.0
2008-01-14,23.37,23.81,23.215,23.58,668101.0
2008-01-15,23.715,23.79,22.47,22.63,130777.0
2008-01-16,22.33,22.73,21.895,22.39,239410.0
2008-01-17,22.47,22.53,22.18,22.44,75232.0
2008-01-18,22.7,22.7,21.29,21.595,417518.0
2008-01-21,20.635,21.495,17.695,21.13,94474.0
2008-01-22,21.185,22.285,20.19,22.145,265781.0
2008-01-23,21.245,23.19,21.245,22.825,463835.0
2008-01-24,23.155,23.95,22.925,23.47,474656.0
2008-01-25,24.27,24.275,23.58,23.945,198214.0
2008-01-28,24.1,25.405,23.665,24.855,163154.0
2008-01-29,25.35,25.35,24.615,24.995,137090.0
2008-01-30,25.095,25.24,24.55,24.865,164051.0
2008-01-31,23.905,25.755,23.905,25.3,186985.0
2008-02-01,25.685,26.595,24.93,26.03,264304.0
2008-02-04,26.885,26.995,25.99,26.53,180499.0
2008-02-05,26.7,26.7,25.04,26.295,367855.0
2008-02-06,25.66,26.22,25.18,25.52,283059.0
2008-02-07,25.5,25.57,24.99,25.165,219519.0
2008-02-08,24.805,25.055,24.435,25.05,207653.0
2008-02-11,25.01,25.6,24.945,25.57,137593.0
2008-02-12,25.285,26.015,25.285,25.77,65245.0
2008-02-13,25.69,25.705,24.985,25.585,97915.0
2008-02-14,25.595,26.23,25.445,25.625,58956.0
2008-02-15,25.5,25.585,25.395,25.5,53859.0
2008-02-19,23.95,23.95,20.995,21.96,1357379.0
2008-02-20,21.815,22.33,21.535,22.035,580514.0
2008-02-21,22.46,22.46,21.96,22.035,265039.0
2008-02-22,22.14,22.875,21.96,22.64,79952.0
2008-02-25,22.84,22.845,22.16,22.475,247035.0
2008-02-26,22.295,23.79,22.295,23.09,346599.0
2008-02-27,22.88,23.28,22.845,22.92,428215.0
2008-02-28,22.845,23.22,22.845,23.215,107487.0
2008-02-29,23.36,23.36,22.845,22.965,574863.0
2008-03-03,22.845,23.035,22.735,22.965,166146.0
2008-03-04,22.815,22.86,21.785,21.915,203901.0
2008-03-05,21.885,22.455,21.805,22.025,101990.0
2008-03-06,22.035,22.66,21.54,21.865,138280.0
2008-03-07,21.74,22.18,21.74,21.85,536482.0
2008-03-10,21.385,21.74,21.27,21.335,236124.0
2008-03-11,21.26,21.55,21.215,21.465,145717.0
2008-03-12,21.51,21.515,21.125,21.32,554896.0
2008-03-13,21.125,21.6,21.01,21.465,262693.0
2008-03-14,21.615,21.65,21.08,21.385,265852.0
2008-03-17,21.385,21.385,21.015,21.23,156493.0
2008-03-18,21.075,21.325,20.02,20.69,195288.0
2008-03-19,20.32,20.675,19.545,19.715,305374.0
2008-03-20,19.715,19.715,19.045,19.2,816250.0
2008-03-24,18.92,19.67,18.805,19.67,513767.0
2008-03-25,19.71,20.615,19.525,20.615,154263.0
2008-03-26,20.655,20.78,20.345,20.625,154313.0
2008-03-27,20.585,20.63,20.175,20.515,103164.0
2008-03-28,20.38,20.565,20.27,20.455,177761.0
2008-03-31,20.455,21.4,20.305,20.675,149607.0
2008-04-01,20.66,21.9,20.315,21.34,400396.0
2008-04-02,21.6,21.775,21.06,21.305,212440.0
2008-04-03,21.665,22.335,21.665,22.165,280619.0
2008-04-04,22.335,22.63,21.865,22.39,231755.0
2008-04-07,22.81,22.845,22.15,22.315,126145.0
2008-04-08,22.38,22.42,21.71,22.14,186695.0
2008-04-09,21.915,22.15,21.915,22.15,211580.0
2008-04-10,22.15,22.15,21.815,21.97,88436.0
2008-04-11,22.1,22.1,21.73,21.73,139719.0
2008-04-14,22.195,22.195,21.785,22.15,60882.0
2008-04-15,22.15,22.53,21.695,22.41,83008.0
2008-04-16,22.76,22.76,22.16,22.575,288759.0
2008-04-17,22.575,22.595,22.305,22.365,145738.0
2008-04-18,22.41,22.7,22.21,22.515,373029.0
2008-04-21,22.52,22.705,21.79,22.04,221525.0
2008-04-22,22.16,22.16,21.43,21.645,182175.0
2008-04-23,21.645,21.71,21.29,21.49,501300.0
2008-04-24,21.235,21.48,20.785,21.08,161720.0
2008-04-25,20.755,21.87,20.755,21.635,84023.0
2008-04-28,21.615,21.695,21.415,21.635,65071.0
2008-04-29,21.925,21.925,21.49,21.6,148808.0
2008-04-30,21.73,22.44,21.6,22.15,160807.0
2008-05-01,21.79,22.19,21.785,22.15,114420.0
2008-05-02,22.15,22.59,22.15,22.565,92731.0
2008-05-05,22.15,22.55,22.15,22.32,274144.0
2008-05-06,22.295,22.92,22.16,22.78,98183.0
2008-05-07,23.105,23.105,22.16,22.52,65818.0
2008-05-08,22.28,23.0,22.27,23.0,68350.0
2008-05-09,22.595,23.55,22.595,23.17,106444.0
2008-05-12,23.28,23.435,22.92,23.4,164432.0
2008-05-13,23.4,23.645,22.995,23.38,97796.0
2008-05-14,23.5,23.605,22.91,23.195,304047.0
2008-05-15,22.94,23.59,22.715,23.56,131069.0
2008-05-16,23.595,24.475,23.58,24.345,67441.0
2008-05-20,24.43,24.79,23.495,23.945,140478.0
2008-05-21,23.945,25.045,23.745,24.16,166689.0
2008-05-22,24.04,24.53,23.885,24.135,332099.0
2008-05-23,24.055,24.21,23.36,23.51,53689.0
2008-05-26,23.315,23.715,23.315,23.495,28426.0
2008-05-27,23.33,24.05,23.33,23.48,264964.0
2008-05-28,23.435,25.795,23.435,25.795,135261.0
2008-05-29,25.23,26.565,24.98,25.23,85850.0
2008-05-30,25.215,26.195,24.975,25.655,346019.0
2008-06-02,25.965,26.635,25.675,26.63,131409.0
2008-06-03,26.635,27.76,26.35,26.49,223742.0
2008-06-04,26.43,26.955,25.965,25.965,87795.0
2008-06-05,26.625,26.625,26.07,26.385,80050.0
2008-06-06,26.645,26.795,26.03,26.635,123484.0
2008-06-09,26.69,26.795,26.395,26.615,108414.0
2008-06-10,26.31,26.49,25.895,26.11,86339.0
2008-06-11,25.895,26.63,25.895,26.51,161754.0
2008-06-12,26.49,26.82,26.17,26.17,453826.0
2008-06-13,26.15,26.66,26.15,26.635,72497.0
2008-06-16,26.32,27.075,26.32,26.645,41501.0
2008-06-17,26.97,26.97,26.63,26.75,254061.0
2008-06-18,26.66,27.005,26.525,26.82,117348.0
2008-06-19,26.665,27.23,26.335,26.82,306189.0
2008-06-20,26.92,27.405,26.385,26.385,136041.0
2008-06-23,27.22,27.555,26.615,27.46,134388.0
2008-06-24,27.46,27.6,26.88,27.005,208474.0
2008-06-25,27.17,27.25,26.66,27.005,142526.0
2008-06-26,27.56,27.56,26.535,26.665,112230.0
2008-06-27,26.695,26.85,26.45,26.81,89369.0
2008-06-30,26.34,26.985,26.31,26.635,54882.0
2008-07-02,26.635,27.05,25.92,26.4,185237.0
2008-07-03,26.425,26.97,26.215,26.495,107692.0
2008-07-04,27.05,27.05,26.635,26.675,17424.0
2008-07-07,26.675,26.675,24.36,25.395,185431.0
2008-07-08,24.315,26.355,24.235,25.735,218892.0
2008-07-09,26.63,26.63,25.275,25.395,126678.0
2008-07-10,25.52,25.52,24.98,25.27,97925.0
2008-07-11,25.16,25.555,24.995,25.37,60957.0
2008-07-14,25.54,25.855,24.975,25.345,81852.0
2008-07-15,25.345,25.855,24.41,25.685,107963.0
2008-07-16,25.415,25.415,24.13,24.27,109398.0
2008-07-17,24.42,24.5,24.13,24.36,122085.0
2008-07-18,24.36,25.145,24.26,24.375,37337.0
2008-07-21,24.615,25.115,24.15,25.01,44770.0
2008-07-22,25.16,25.16,24.105,24.42,111227.0
2008-07-23,24.27,24.42,24.035,24.13,77312.0
2008-07-24,24.195,25.145,23.76,23.89,83944.0
2008-07-25,24.42,24.5,23.84,24.115,66255.0
2008-07-28,23.865,25.53,23.865,24.575,74279.0
2008-07-29,24.235,24.575,22.85,23.285,69063.0
2008-07-30,23.125,26.18,23.125,25.53,76289.0
2008-07-31,25.16,25.16,24.05,24.655,101995.0
2008-08-01,24.52,24.76,23.67,24.305,51738.0
2008-08-05,23.605,24.41,23.605,23.75,120459.0
2008-08-06,23.76,24.055,23.005,23.395,138058.0
2008-08-07,23.175,23.175,21.39,22.25,302847.0
2008-08-08,23.125,23.48,22.67,22.68,43685.0
2008-08-11,22.68,22.94,22.085,22.25,493545.0
2008-08-12,22.25,22.415,20.895,21.325,129334.0
2008-08-13,21.305,21.305,20.61,20.825,399910.0
2008-08-14,21.35,21.35,20.095,20.515,105654.0
2008-08-15,20.58,20.965,20.485,20.765,124668.0
2008-08-18,20.765,20.77,20.225,20.365,100934.0
2008-08-19,20.245,20.455,19.675,20.095,128810.0
2008-08-20,19.94,20.535,19.66,20.535,76533.0
2008-08-21,20.64,20.96,20.255,20.78,212881.0
2008-08-22,20.915,20.915,20.105,20.225,57896.0
2008-08-25,20.07,20.745,19.86,20.025,49472.0
2008-08-26,20.625,20.625,20.025,20.125,96666.0
2008-08-27,20.765,21.135,20.23,20.825,116892.0
2008-08-28,20.825,21.27,20.27,20.77,231235.0
2008-08-29,20.765,21.87,20.765,21.87,101773.0
2008-09-02,21.73,21.73,20.07,20.395,175823.0
2008-09-03,20.395,20.46,19.505,19.505,285566.0
2008-09-04,19.83,19.83,18.74,18.74,568002.0
2008-09-05,18.56,18.76,17.955,18.2,219690.0
2008-09-08,18.19,18.91,18.17,18.185,90708.0
2008-09-09,17.96,20.395,17.725,17.835,268394.0
2008-09-10,17.66,18.31,17.43,17.7,214043.0
2008-09-11,17.615,17.8,17.07,17.77,117434.0
2008-09-12,18.54,18.54,17.6,17.945,120041.0
2008-09-15,17.76,17.76,16.33,16.88,247433.0
2008-09-16,16.88,17.8,15.975,16.375,250594.0
2008-09-17,17.17,17.255,15.945,16.19,177815.0
2008-09-18,16.285,17.185,16.025,16.38,279598.0
2008-09-19,16.315,18.955,16.315,18.955,273745.0
2008-09-22,18.955,18.955,16.895,16.895,91506.0
2008-09-23,17.05,17.24,16.79,17.02,186933.0
2008-09-24,17.02,18.095,16.81,17.865,122875.0
2008-09-25,17.8,18.305,17.055,17.465,122077.0
2008-09-26,17.465,17.515,16.985,16.985,83795.0
2008-09-29,16.985,17.005,15.84,16.02,377502.0
2008-09-30,15.765,16.76,15.715,15.87,150191.0
2008-10-01,16.165,16.315,14.915,15.205,93828.0
2008-10-02,15.175,15.205,13.83,14.275,249870.0
2008-10-03,14.01,15.18,13.595,13.86,358701.0
2008-10-06,13.09,13.225,11.96,12.405,322844.0
2008-10-07,13.25,14.815,12.09,12.83,202097.0
2008-10-08,12.92,12.92,11.91,12.215,124155.0
2008-10-09,12.245,12.755,11.125,11.875,414313.0
2008-10-10,11.125,12.77,10.975,11.405,257952.0
2008-10-14,13.525,13.535,10.165,11.42,337504.0
2008-10-15,11.645,11.76,10.76,11.27,294733.0
2008-10-16,11.125,11.8,10.695,11.2,193901.0
2008-10-17,11.14,12.28,10.755,11.865,263290.0
2008-10-20,12.16,13.475,12.095,13.425,130404.0
2008-10-21,13.72,14.015,12.835,13.295,161030.0
2008-10-22,12.985,13.125,12.495,12.69,191085.0
2008-10-23,12.755,13.26,11.805,12.42,134588.0
2008-10-24,12.385,12.85,10.205,12.28,58561.0
2008-10-27,12.235,12.74,11.5,11.65,151353.0
2008-10-28,12.385,13.32,11.155,13.32,179940.0
2008-10-29,12.235,13.35,12.235,12.98,117545.0
2008-10-30,13.165,13.685,12.985,13.535,105608.0
2008-10-31,12.985,13.965,12.985,13.535,102963.0
2008-11-03,13.355,13.535,13.17,13.28,88354.0
2008-11-04,13.72,14.09,13.295,14.09,108981.0
2008-11-05,14.09,14.09,13.05,13.135,79699.0
2008-11-06,13.075,13.23,12.29,12.495,146816.0
2008-11-07,12.995,13.565,12.205,13.555,239576.0
2008-11-10,13.645,14.425,12.26,12.51,84243.0
2008-11-11,13.135,13.135,11.89,11.89,123084.0
2008-11-12,11.89,12.185,11.5,11.68,240641.0
2008-11-13,11.715,12.285,11.03,12.285,519801.0
2008-11-14,12.285,12.285,11.54,11.865,138487.0
2008-11-17,11.54,12.475,10.975,11.645,75991.0
2008-11-18,10.435,12.2,10.435,12.2,215988.0
2008-11-19,11.915,12.095,11.2,12.02,147590.0
2008-11-20,11.55,12.25,11.4,11.615,292652.0
2008-11-21,11.615,14.065,11.515,14.0,230664.0
2008-11-24,13.425,14.0,12.185,13.315,490435.0
2008-11-25,13.315,13.51,11.92,13.22,651190.0
2008-11-26,13.22,13.22,12.48,12.845,89208.0
2008-11-27,13.1,13.22,12.665,13.22,109562.0
2008-11-28,13.22,13.555,12.57,13.555,143528.0
2008-12-01,12.55,13.39,11.55,12.285,112779.0
2008-12-02,12.845,12.95,11.5,11.73,146826.0
2008-12-03,11.705,12.23,11.18,11.92,187743.0
2008-12-04,12.25,12.25,11.245,11.54,194471.0
2008-12-05,11.565,12.435,11.18,12.05,109149.0
2008-12-08,12.055,12.63,11.67,11.975,591982.0
2008-12-09,12.02,12.62,11.775,12.005,202408.0
2008-12-10,12.385,12.42,11.67,11.84,140286.0
2008-12-11,11.66,11.915,11.26,11.72,153441.0
2008-12-12,11.185,12.085,11.185,11.685,91786.0
2008-12-15,11.82,12.43,11.715,12.085,139143.0
2008-12-16,12.065,12.28,11.625,11.99,216369.0
2008-12-18,11.655,12.085,11.18,11.88,227911.0
2008-12-19,11.18,12.285,11.18,12.285,118520.0
2008-12-22,11.73,12.27,11.245,11.555,77342.0
2008-12-23,12.2,12.2,11.19,11.915,113983.0
2008-12-24,11.88,11.88,11.23,11.69,29929.0
2008-12-29,12.255,12.33,11.745,12.33,94497.0
2008-12-30,12.81,13.115,12.1,12.985,105671.0
2008-12-31,12.66,13.775,12.58,13.71,35834.0
2009-01-02,13.33,14.185,13.33,13.92,60947.0
2009-01-05,13.925,14.52,13.07,13.48,65764.0
2009-01-06,13.42,14.505,13.25,14.11,122364.0
2009-01-07,13.25,14.515,12.265,12.62,164177.0
2009-01-08,12.475,13.105,12.435,12.885,191796.0
2009-01-09,13.315,13.315,12.42,12.66,146301.0
2009-01-12,12.65,12.65,12.285,12.285,48780.0
2009-01-13,12.285,12.845,12.05,12.24,95063.0
2009-01-14,12.185,12.51,11.825,12.345,47743.0
2009-01-15,12.62,12.62,11.89,12.085,58044.0
2009-01-16,12.65,12.65,11.96,12.345,24735.0
2009-01-19,12.475,12.795,11.745,12.445,41215.0
2009-01-20,11.915,12.46,11.365,11.54,117464.0
2009-01-21,11.355,12.17,10.74,11.12,190222.0
2009-01-22,11.095,11.305,10.84,10.945,81162.0
2009-01-23,11.095,11.095,10.84,10.94,96144.0
2009-01-26,10.945,10.945,10.685,10.91,337434.0
2009-01-27,10.805,11.54,10.45,10.655,87047.0
2009-01-28,10.67,11.005,10.58,10.65,62615.0
2009-01-29,10.635,10.65,10.455,10.515,70435.0
2009-01-30,10.805,11.31,10.455,10.87,181089.0
2009-02-02,11.47,11.54,10.49,10.725,56873.0
2009-02-03,10.975,10.975,10.485,10.79,69850.0
2009-02-04,10.68,11.35,10.68,10.8,526754.0
2009-02-05,11.015,11.425,10.8,11.245,263748.0
2009-02-06,11.08,11.305,10.865,11.02,217821.0
2009-02-09,11.535,11.805,10.985,11.795,63518.0
2009-02-10,11.355,12.28,10.97,11.095,105346.0
2009-02-11,11.615,11.655,11.095,11.47,127631.0
2009-02-12,11.17,11.445,10.84,11.445,80270.0
2009-02-13,11.445,11.49,11.08,11.355,23125.0
2009-02-17,11.355,11.395,11.15,11.395,42456.0
2009-02-18,11.385,11.385,10.7,10.725,79467.0
2009-02-19,11.075,11.075,10.685,10.91,53567.0
2009-02-20,11.12,11.765,10.87,11.395,60107.0
2009-02-23,11.03,11.915,11.03,11.55,88675.0
2009-02-24,11.61,12.43,11.18,12.345,124793.0
2009-02-25,12.175,13.35,12.1,12.885,385024.0
2009-02-26,12.875,13.115,12.66,12.785,186700.0
2009-02-27,12.665,13.775,12.13,13.63,68316.0
2009-03-02,12.3,13.405,12.3,13.07,99578.0
2009-03-03,12.51,13.905,12.255,12.605,134564.0
2009-03-04,13.015,13.38,12.415,12.795,177302.0
2009-03-05,12.27,12.94,12.27,12.49,141848.0
2009-03-06,12.94,12.94,12.255,12.57,61304.0
2009-03-09,12.265,13.39,11.685,12.025,68918.0
2009-03-10,12.065,12.74,12.065,12.475,188464.0
2009-03-11,11.885,13.195,11.885,12.9,155228.0
2009-03-12,12.825,13.76,12.66,13.65,279655.0
2009-03-13,13.615,13.94,13.04,13.395,184282.0
2009-03-16,13.33,13.89,13.33,13.575,170220.0
2009-03-17,13.645,13.715,13.215,13.595,104519.0
2009-03-18,13.005,13.75,13.005,13.685,153802.0
2009-03-19,13.415,13.75,13.265,13.675,112056.0
2009-03-20,13.73,13.79,12.87,13.675,129456.0
2009-03-23,13.79,13.79,13.175,13.79,97403.0
2009-03-24,13.79,14.185,13.495,14.015,236761.0
2009-03-25,14.05,14.725,13.985,14.145,97048.0
2009-03-26,14.745,15.0,14.175,14.915,122668.0
2009-03-27,14.945,14.945,14.56,14.73,92541.0
2009-03-30,14.75,14.75,13.555,14.26,141632.0
2009-03-31,14.91,14.91,13.64,14.46,88399.0
2009-04-01,14.925,14.945,13.46,14.885,66866.0
2009-04-02,14.945,15.32,14.805,15.005,144535.0
2009-04-03,14.945,15.03,14.795,14.945,113745.0
2009-04-06,15.29,15.3,14.535,14.71,85929.0
2009-04-07,14.745,15.165,14.65,14.84,142974.0
2009-04-08,14.885,14.945,14.78,14.865,64504.0
2009-04-09,14.62,14.87,14.47,14.84,89070.0
2009-04-13,14.85,14.85,14.275,14.74,30635.0
2009-04-14,14.365,14.715,14.13,14.575,77146.0
2009-04-15,14.65,14.75,14.595,14.685,72858.0
2009-04-16,14.4,15.065,14.4,14.985,80930.0
2009-04-17,14.975,15.02,13.705,14.71,165581.0
2009-04-20,14.575,15.095,14.31,14.775,80897.0
2009-04-21,14.91,15.49,14.855,15.27,173756.0
2009-04-22,15.135,15.505,14.945,15.14,97022.0
2009-04-23,15.32,16.255,15.105,16.145,129437.0
2009-04-24,16.145,17.325,16.145,16.575,63157.0
2009-04-27,16.44,16.62,16.07,16.305,276960.0
2009-04-28,15.58,16.615,15.58,16.17,151987.0
2009-04-29,16.07,16.41,14.955,16.275,59005.0
2009-04-30,16.365,16.925,16.105,16.425,269833.0
2009-05-01,15.745,16.725,15.745,16.54,229900.0
2009-05-04,16.48,17.075,16.44,16.785,251362.0
2009-05-05,16.995,17.435,16.41,16.89,125641.0
2009-05-06,17.01,17.19,16.465,16.675,155326.0
2009-05-07,16.75,17.07,15.755,15.95,116678.0
2009-05-08,16.66,17.055,15.89,16.635,269681.0
2009-05-11,16.875,16.875,16.26,16.555,374036.0
2009-05-12,16.665,17.18,16.47,16.5,123070.0
2009-05-13,16.955,16.955,15.785,15.935,165639.0
2009-05-14,15.7,16.345,14.775,14.945,284430.0
2009-05-15,14.94,15.69,14.94,14.945,85116.0
2009-05-19,15.215,15.91,15.205,15.66,146353.0
2009-05-20,15.925,16.405,15.925,16.215,342085.0
2009-05-21,16.125,16.145,15.145,15.595,113648.0
2009-05-22,15.91,15.91,14.765,14.9,132747.0
2009-05-25,15.765,15.765,14.44,14.81,39461.0
2009-05-26,14.705,15.435,14.56,14.925,118579.0
2009-05-27,15.2,15.2,14.575,14.85,107399.0
2009-05-28,14.82,15.25,14.71,15.09,148900.0
2009-05-29,15.265,15.89,15.22,15.61,489047.0
2009-06-01,15.245,16.435,15.245,15.92,184239.0
2009-06-02,16.245,16.245,15.245,15.8,83851.0
2009-06-03,16.065,16.155,15.495,15.67,120014.0
2009-06-04,15.29,16.08,15.2,15.57,104251.0
2009-06-05,15.8,15.805,15.23,15.6,378958.0
2009-06-08,15.6,15.765,15.2,15.485,84005.0
2009-06-09,15.575,16.14,15.35,15.45,109214.0
2009-06-10,15.845,15.845,15.32,15.805,79394.0
2009-06-11,15.805,16.245,15.56,15.965,65118.0
2009-06-12,15.63,16.145,15.63,16.11,115328.0
2009-06-15,16.26,16.26,15.625,15.625,136679.0
2009-06-16,15.955,15.955,15.405,15.575,66922.0
2009-06-17,15.575,16.195,15.405,15.875,180772.0
2009-06-18,15.6,15.95,15.585,15.91,120056.0
2009-06-19,15.83,16.64,15.83,16.605,153765.0
2009-06-22,16.225,16.33,15.965,16.115,143869.0
2009-06-23,16.475,16.48,15.39,15.63,160218.0
2009-06-24,15.69,15.95,15.435,15.645,168169.0
2009-06-25,15.56,16.335,15.48,15.765,150950.0
2009-06-26,16.095,16.095,15.595,15.905,118875.0
2009-06-29,15.92,15.92,15.31,15.63,106084.0
2009-06-30,15.72,15.765,15.2,15.38,198847.0
2009-07-02,15.295,15.395,14.97,15.12,163309.0
2009-07-03,14.785,15.35,14.74,15.115,45977.0
2009-07-06,14.635,15.105,14.635,15.025,110216.0
2009-07-07,14.975,15.39,14.975,15.295,91421.0
2009-07-08,15.2,15.425,14.59,15.085,112342.0
2009-07-09,15.22,15.575,14.44,15.085,150467.0
2009-07-10,15.115,15.115,14.82,14.835,70251.0
2009-07-13,14.63,15.04,14.63,15.01,97161.0
2009-07-14,15.23,15.23,14.635,14.85,150515.0
2009-07-15,15.105,15.105,14.85,15.0,158026.0
2009-07-16,15.13,15.19,14.725,14.78,83285.0
2009-07-17,14.96,14.96,14.63,14.63,91296.0
2009-07-20,14.635,14.97,14.635,14.825,256006.0
2009-07-21,14.885,15.105,14.635,14.755,81280.0
2009-07-22,14.755,14.94,14.735,14.825,103496.0
2009-07-23,14.785,15.075,14.78,14.85,107534.0
2009-07-24,14.88,15.0,14.755,14.82,75605.0
2009-07-27,14.925,14.97,14.63,14.69,77042.0
2009-07-28,14.785,15.055,14.66,14.705,229641.0
2009-07-29,14.755,15.34,14.72,15.29,101344.0
2009-07-30,15.54,15.63,15.28,15.615,89506.0
2009-07-31,15.745,15.745,15.37,15.67,83672.0
2009-08-04,15.765,15.98,15.435,15.47,116086.0
2009-08-05,15.935,15.935,15.23,15.485,68609.0
2009-08-06,15.715,16.525,15.705,16.445,235563.0
2009-08-07,16.565,16.915,16.155,16.55,221512.0
2009-08-10,16.83,17.0,16.345,16.89,76687.0
2009-08-11,17.235,17.895,17.035,17.56,219492.0
2009-08-12,17.665,18.61,17.4,18.51,173279.0
2009-08-13,18.625,19.32,16.84,19.24,222103.0
2009-08-14,19.615,19.615,19.12,19.22,112574.0
2009-08-17,19.05,19.715,18.775,19.7,273300.0
2009-08-18,19.48,19.805,19.28,19.435,141457.0
2009-08-19,19.15,19.73,18.97,19.25,422819.0
2009-08-20,19.545,19.555,19.22,19.41,212658.0
2009-08-21,18.875,19.53,18.875,19.48,149707.0
2009-08-24,19.805,19.815,19.585,19.8,57219.0
2009-08-25,19.555,19.715,19.32,19.425,125401.0
2009-08-26,19.165,19.35,18.77,19.35,115410.0
2009-08-27,19.24,19.54,18.795,19.495,81671.0
2009-08-28,19.625,19.72,19.38,19.7,19941.0
2009-08-31,19.755,19.775,19.005,19.29,103261.0
2009-09-01,19.73,19.83,19.265,19.53,49337.0
2009-09-02,19.21,19.73,19.21,19.625,94524.0
2009-09-03,19.655,19.995,19.38,19.785,170679.0
2009-09-04,19.51,20.165,19.455,19.835,209163.0
2009-09-08,19.76,20.875,19.76,20.385,122249.0
2009-09-09,20.575,20.765,20.21,20.705,234672.0
2009-09-10,20.765,20.845,20.21,20.845,97294.0
2009-09-11,20.955,21.445,19.865,21.39,96896.0
2009-09-14,21.415,21.45,20.585,21.33,116842.0
2009-09-15,21.34,21.635,20.805,21.37,31976.0
2009-09-16,21.315,21.62,21.315,21.62,201379.0
2009-09-17,21.665,21.95,21.4,21.94,53009.0
2009-09-18,21.91,22.045,21.695,21.695,116260.0
2009-09-21,21.52,21.53,20.82,21.43,35176.0
2009-09-22,21.5,22.01,21.5,22.0,97634.0
2009-09-23,22.0,22.0,21.5,21.53,64782.0
2009-09-24,21.53,21.81,20.6,20.705,48105.0
2009-09-25,20.68,20.825,20.31,20.65,64685.0
2009-09-28,20.65,21.805,20.12,21.475,119713.0
2009-09-29,21.36,21.52,21.1,21.21,50230.0
2009-09-30,21.185,22.25,21.185,22.07,120403.0
2009-10-01,21.955,22.07,20.585,20.745,101964.0
2009-10-02,20.575,20.865,20.2,20.555,129534.0
2009-10-05,20.385,21.415,20.05,21.415,97902.0
2009-10-06,21.52,22.01,21.21,21.33,79418.0
2009-10-07,21.445,21.565,21.055,21.56,36732.0
2009-10-08,21.61,22.48,21.61,22.27,204645.0
2009-10-09,22.13,22.96,22.13,22.555,43660.0
2009-10-13,22.665,22.985,22.49,22.975,125750.0
2009-10-14,22.785,23.835,22.785,23.365,124781.0
2009-10-15,23.32,23.5,22.205,23.485,139676.0
2009-10-16,23.32,23.32,22.71,22.785,110845.0
2009-10-19,22.885,22.975,22.555,22.795,59545.0
2009-10-20,22.825,22.9,22.605,22.86,86607.0
2009-10-21,22.855,22.855,21.825,21.915,203673.0
2009-10-22,22.06,22.825,21.895,22.785,76596.0
2009-10-23,22.86,22.86,22.45,22.78,148833.0
2009-10-26,22.71,23.045,22.535,22.61,321433.0
2009-10-27,22.555,23.22,22.535,23.09,281421.0
2009-10-28,23.075,23.075,22.1,22.205,262231.0
2009-10-29,22.23,22.525,22.1,22.2,101435.0
2009-10-30,22.33,22.33,20.665,21.58,77303.0
2009-11-02,21.375,21.925,21.245,21.785,90677.0
2009-11-03,21.785,22.06,21.565,21.885,95072.0
2009-11-04,22.09,22.49,21.46,22.45,147951.0
2009-11-05,22.48,22.48,21.595,21.65,170559.0
2009-11-06,21.58,21.635,21.095,21.485,101198.0
2009-11-09,21.87,22.26,21.69,22.075,81579.0
2009-11-10,22.075,22.11,21.625,21.78,44553.0
2009-11-11,22.09,22.145,21.84,22.075,102462.0
2009-11-12,21.825,22.015,20.88,21.205,70672.0
2009-11-13,21.06,21.575,20.75,21.205,57442.0
2009-11-16,21.23,21.85,21.075,21.755,57071.0
2009-11-17,21.67,21.945,21.445,21.74,46753.0
2009-11-18,21.765,22.14,21.46,21.81,148719.0
2009-11-19,21.55,21.755,20.815,21.25,67114.0
2009-11-20,21.12,21.265,21.085,21.155,46512.0
2009-11-23,21.65,21.885,21.365,21.71,267928.0
2009-11-24,21.62,21.75,21.115,21.505,235618.0
2009-11-25,21.725,22.155,21.105,22.1,206255.0
2009-11-26,21.705,21.93,21.52,21.85,16341.0
2009-11-27,21.735,21.915,21.12,21.635,32535.0
2009-11-30,21.85,21.85,21.075,21.305,62187.0
2009-12-01,21.39,21.65,21.16,21.375,96943.0
2009-12-02,21.235,21.665,21.12,21.39,71305.0
2009-12-03,21.435,21.995,21.145,21.175,40806.0
2009-12-04,21.375,21.41,21.085,21.3,35034.0
2009-12-07,21.235,21.52,21.235,21.275,65571.0
2009-12-08,21.205,21.475,20.97,21.015,51494.0
2009-12-09,21.045,21.045,20.29,20.88,52961.0
2009-12-10,20.99,21.46,20.75,21.38,60873.0
2009-12-11,21.64,22.04,21.35,21.885,246717.0
2009-12-14,22.055,22.07,20.32,21.185,75614.0
2009-12-15,21.3,21.925,21.3,21.505,117983.0
2009-12-16,21.72,22.84,21.72,22.75,55436.0
2009-12-17,22.835,22.835,21.9,22.045,45239.0
2009-12-18,22.04,22.375,21.835,21.85,131529.0
2009-12-21,22.17,22.245,21.695,22.03,46824.0
2009-12-22,22.04,22.305,21.85,22.285,34257.0
2009-12-23,22.22,22.62,21.945,22.235,37031.0
2009-12-24,22.315,22.535,22.125,22.535,19404.0
2009-12-29,22.91,22.91,22.27,22.565,21746.0
2009-12-30,22.53,22.605,22.26,22.39,12996.0
2009-12-31,22.58,22.58,22.2,22.45,14344.0
2010-01-04,22.495,22.635,22.205,22.29,67044.0
2010-01-05,22.52,22.52,21.77,21.96,68273.0
2010-01-06,21.995,22.375,21.85,22.155,253704.0
2010-01-07,22.155,22.955,21.91,22.805,153368.0
2010-01-08,22.765,22.88,22.22,22.59,35020.0
2010-01-11,22.65,23.055,22.575,22.87,488167.0
2010-01-12,22.735,23.07,22.625,23.07,45839.0
2010-01-13,22.995,23.95,22.765,23.415,70324.0
2010-01-14,23.66,23.665,22.505,22.58,111787.0
2010-01-15,22.665,22.665,21.97,22.43,86767.0
2010-01-18,22.825,22.825,22.43,22.59,10436.0
2010-01-19,22.55,22.58,22.345,22.375,318374.0
2010-01-20,22.345,22.345,21.96,22.155,120627.0
2010-01-21,22.085,22.365,22.055,22.07,100713.0
2010-01-22,21.96,22.305,21.535,21.71,92242.0
2010-01-25,21.77,22.43,21.77,22.33,59290.0
2010-01-26,22.2,22.26,21.925,22.2,93681.0
2010-01-27,22.27,22.435,21.375,21.495,92081.0
2010-01-28,21.655,22.145,21.59,21.59,77705.0
2010-01-29,21.67,21.915,21.13,21.565,84968.0
2010-02-01,21.58,21.77,21.52,21.77,48851.0
2010-02-02,21.85,22.01,21.58,21.635,81383.0
2010-02-03,21.77,21.77,21.535,21.56,49698.0
2010-02-04,21.535,21.58,20.28,21.49,115330.0
2010-02-05,21.32,21.54,20.815,21.46,91152.0
2010-02-08,21.38,21.575,21.19,21.205,32268.0
2010-02-09,21.405,21.815,20.585,21.46,147833.0
2010-02-10,21.58,21.58,21.245,21.345,85109.0
2010-02-11,21.39,21.54,21.265,21.54,33817.0
2010-02-12,21.43,21.885,21.215,21.765,46516.0
2010-02-16,21.915,21.945,21.54,21.62,34109.0
2010-02-17,21.65,21.695,21.285,21.51,66631.0
2010-02-18,21.375,21.8,21.375,21.735,41504.0
2010-02-19,21.62,21.97,21.365,21.51,23618.0
2010-02-22,21.65,21.925,21.39,21.665,104113.0
2010-02-23,21.75,21.765,21.45,21.67,146291.0
2010-02-24,21.72,22.045,21.505,21.62,45703.0
2010-02-25,21.52,21.825,21.495,21.56,42407.0
2010-02-26,21.635,21.925,21.55,21.885,36860.0
2010-03-01,21.765,22.075,21.765,21.815,21186.0
2010-03-02,22.0,22.04,21.395,21.445,105734.0
2010-03-03,21.54,21.55,21.155,21.185,174003.0
2010-03-04,21.145,21.145,20.7,20.815,144873.0
2010-03-05,21.06,21.115,20.86,20.925,345543.0
2010-03-08,21.015,21.39,21.01,21.275,171278.0
2010-03-09,21.265,21.435,21.09,21.115,110595.0
2010-03-10,21.115,21.3,20.985,21.13,288341.0
2010-03-11,21.01,21.335,20.8,21.275,128061.0
2010-03-12,21.35,21.35,21.085,21.085,104363.0
2010-03-15,21.16,21.35,21.135,21.245,124015.0
2010-03-16,21.33,21.395,21.28,21.38,111449.0
2010-03-17,21.405,21.91,21.38,21.825,141697.0
2010-03-18,21.91,21.97,20.955,21.435,130843.0
2010-03-19,21.22,21.35,21.115,21.29,193023.0
2010-03-22,21.29,21.405,20.96,21.22,65803.0
2010-03-23,21.09,21.805,21.09,21.725,88480.0
2010-03-24,21.66,21.695,21.43,21.59,57960.0
2010-03-25,21.625,21.925,21.435,21.445,92472.0
2010-03-26,21.525,21.675,21.445,21.505,357729.0
2010-03-29,21.75,21.75,21.435,21.505,143797.0
2010-03-30,21.435,21.71,21.435,21.48,174619.0
2010-03-31,21.635,21.78,21.505,21.68,127196.0
2010-04-01,21.575,22.49,21.565,22.315,131364.0
2010-04-05,22.515,22.745,22.23,22.49,101104.0
2010-04-06,22.17,22.4,22.085,22.185,114662.0
2010-04-07,22.05,22.33,22.04,22.185,105974.0
2010-04-08,21.985,22.085,21.535,21.755,67413.0
2010-04-09,21.725,22.49,21.725,22.375,218843.0
2010-04-12,22.515,22.905,22.515,22.805,69564.0
2010-04-13,22.685,22.685,22.02,22.33,101078.0
2010-04-14,22.375,22.455,22.255,22.37,167636.0
2010-04-15,22.285,22.43,22.27,22.28,25199.0
2010-04-16,22.255,22.36,22.245,22.31,53733.0
2010-04-19,22.21,22.255,21.52,21.78,112394.0
2010-04-20,21.835,22.195,21.725,21.955,57500.0
2010-04-21,21.79,22.195,21.79,22.165,34938.0
2010-04-22,21.955,22.055,21.81,21.935,105789.0
2010-04-23,21.935,22.265,21.84,22.165,653438.0
2010-04-26,22.225,22.72,22.225,22.59,80509.0
2010-04-27,22.4,22.575,22.065,22.185,68798.0
2010-04-28,22.21,22.31,21.74,22.18,75002.0
2010-04-29,22.17,22.575,22.17,22.27,76014.0
2010-04-30,22.33,22.555,22.185,22.21,54888.0
2010-05-03,22.21,22.34,22.18,22.18,33168.0
2010-05-04,22.21,22.3,22.095,22.1,82990.0
2010-05-05,22.095,22.11,21.905,21.94,271229.0
2010-05-06,21.545,22.59,20.87,22.36,84579.0
2010-05-07,21.88,22.545,21.87,21.97,87210.0
2010-05-10,22.21,22.21,20.525,20.79,258437.0
2010-05-11,20.675,20.715,20.025,20.255,330212.0
2010-05-12,20.325,20.335,20.025,20.18,225554.0
2010-05-13,20.22,20.22,19.385,19.775,314940.0
2010-05-14,19.565,19.895,19.485,19.53,458092.0
2010-05-17,19.55,19.635,18.42,18.77,108101.0
2010-05-18,19.595,20.02,19.595,19.91,141712.0
2010-05-19,19.585,20.345,19.56,20.255,163585.0
2010-05-20,19.97,20.16,19.66,19.96,250624.0
2010-05-21,19.755,21.015,19.355,20.89,114583.0
2010-05-25,19.63,20.345,19.63,20.225,110981.0
2010-05-26,20.935,21.26,20.355,20.915,203308.0
2010-05-27,21.595,21.965,21.35,21.75,65105.0
2010-05-28,21.86,21.86,21.32,21.575,38892.0
2010-05-31,21.66,21.805,21.515,21.515,15608.0
2010-06-01,21.515,21.895,20.615,21.4,51713.0
2010-06-02,21.465,21.735,21.2,21.55,96463.0
2010-06-03,21.75,21.75,21.315,21.645,47229.0
2010-06-04,21.535,21.66,20.76,21.58,88575.0
2010-06-07,21.405,21.545,19.585,21.545,50337.0
2010-06-08,21.465,21.465,20.82,21.02,157291.0
2010-06-09,21.235,21.235,20.735,20.83,49967.0
2010-06-10,20.815,21.235,20.735,20.815,110427.0
2010-06-11,20.905,20.935,20.635,20.87,39333.0
2010-06-14,20.93,21.22,20.69,21.03,567107.0
2010-06-15,20.92,21.615,20.92,21.55,83343.0
2010-06-16,21.415,21.575,21.05,21.25,34560.0
2010-06-17,21.03,21.98,20.945,21.93,2025827.0
2010-06-18,21.705,21.83,21.515,21.65,34544.0
2010-06-21,21.89,22.02,21.35,21.73,19934.0
2010-06-22,21.635,21.66,21.005,21.135,23590.0
2010-06-23,21.1,21.25,20.89,21.185,28589.0
2010-06-24,20.96,21.16,20.49,20.635,24656.0
2010-06-25,20.685,21.115,20.56,21.02,32162.0
2010-06-28,20.97,21.075,20.86,20.945,28135.0
2010-06-29,20.92,20.92,20.39,20.43,89777.0
2010-06-30,20.56,21.3,20.535,20.775,54246.0
2010-07-02,20.555,21.05,20.29,20.57,36933.0
2010-07-05,20.585,21.275,19.64,21.26,39978.0
2010-07-06,21.13,21.66,20.275,20.755,46803.0
2010-07-07,20.69,20.815,20.16,20.735,35245.0
2010-07-08,20.9,20.93,20.33,20.77,34149.0
2010-07-09,20.92,20.92,20.635,20.735,55573.0
2010-07-12,20.605,20.705,20.355,20.43,31824.0
2010-07-13,20.635,20.685,20.43,20.515,74809.0
2010-07-14,20.5,20.5,19.91,20.275,46468.0
2010-07-15,20.2,20.6,20.2,20.42,292016.0
2010-07-16,20.5,20.7,20.47,20.585,24592.0
2010-07-19,20.85,20.87,20.555,20.62,83249.0
2010-07-20,20.505,20.655,19.925,20.49,216394.0
2010-07-21,20.485,20.82,20.485,20.7,74820.0
2010-07-22,20.63,21.045,20.52,21.005,91854.0
2010-07-23,20.9,20.97,20.775,20.785,39446.0
2010-07-26,20.875,20.875,20.555,20.655,56563.0
2010-07-27,20.73,20.8,20.17,20.33,57727.0
2010-07-28,20.245,20.545,20.145,20.42,80172.0
2010-07-29,20.26,20.5,20.24,20.47,22067.0
2010-07-30,20.5,20.5,20.075,20.26,40658.0
2010-08-03,20.27,20.62,19.885,20.43,52097.0
2010-08-04,20.445,20.73,20.3,20.515,65800.0
2010-08-05,20.655,21.36,20.59,20.915,210657.0
2010-08-06,20.89,21.38,20.7,21.205,62298.0
2010-08-09,21.505,21.575,21.1,21.545,36127.0
2010-08-10,21.535,21.535,20.97,21.175,95010.0
2010-08-11,20.97,21.05,20.535,20.7,164061.0
2010-08-12,20.69,21.32,20.27,20.42,219195.0
2010-08-13,20.2,20.635,20.155,20.255,24357.0
2010-08-16,20.2,20.47,20.2,20.305,27400.0
2010-08-17,20.795,20.795,20.48,20.72,31622.0
2010-08-18,20.59,20.76,20.375,20.625,34416.0
2010-08-19,20.55,20.55,19.825,20.025,62972.0
2010-08-20,20.025,20.225,19.95,20.135,29952.0
2010-08-23,19.995,20.195,19.735,19.755,140793.0
2010-08-24,19.64,19.755,19.595,19.725,34724.0
2010-08-25,19.77,20.005,19.7,19.905,38079.0
2010-08-26,20.135,20.335,19.95,20.21,52044.0
2010-08-27,20.35,21.395,20.35,21.245,99670.0
2010-08-30,21.065,21.175,20.64,20.64,36053.0
2010-08-31,20.72,21.025,20.58,20.705,46609.0
2010-09-01,20.72,20.875,20.035,20.52,48526.0
2010-09-02,20.665,20.75,20.42,20.555,192962.0
2010-09-03,20.495,20.91,20.495,20.675,20762.0
2010-09-07,20.595,20.79,20.575,20.79,42157.0
2010-09-08,20.78,20.95,20.625,20.875,22669.0
2010-09-09,20.95,20.95,20.72,20.86,120085.0
2010-09-10,20.925,21.49,20.805,21.46,39692.0
2010-09-13,21.45,21.45,21.18,21.45,46381.0
2010-09-14,21.19,21.335,21.025,21.175,28072.0
2010-09-15,21.195,21.22,20.695,20.865,46119.0
2010-09-16,20.695,20.98,20.695,20.82,81292.0
2010-09-17,20.725,20.995,20.66,20.675,114487.0
2010-09-20,20.65,21.565,20.64,21.26,74210.0
2010-09-21,21.195,21.46,20.805,21.22,52545.0
2010-09-22,21.26,21.58,21.225,21.53,87370.0
2010-09-23,21.465,21.605,21.245,21.435,33632.0
2010-09-24,21.55,21.605,21.22,21.225,25895.0
2010-09-27,21.22,21.565,21.11,21.235,33578.0
2010-09-28,21.38,21.635,21.225,21.33,31618.0
2010-09-29,21.595,22.375,21.595,22.305,79632.0
2010-09-30,22.335,23.215,22.335,23.175,119606.0
2010-10-01,22.935,24.17,22.935,24.07,235860.0
2010-10-04,24.025,24.985,23.81,24.555,180839.0
2010-10-05,24.46,24.765,23.915,24.03,76056.0
2010-10-06,23.8,24.025,23.19,23.355,125196.0
2010-10-07,23.26,23.555,23.145,23.145,35382.0
2010-10-08,23.055,23.415,23.055,23.255,62681.0
2010-10-12,23.425,23.425,23.055,23.09,39584.0
2010-10-13,23.185,23.3,23.0,23.155,60241.0
2010-10-14,23.215,23.39,23.105,23.29,33154.0
2010-10-15,23.375,23.49,23.14,23.2,69858.0
2010-10-18,23.105,23.455,23.105,23.3,110466.0
2010-10-19,23.105,23.415,22.905,23.26,74787.0
2010-10-20,23.155,23.49,23.015,23.175,57798.0
2010-10-21,23.345,23.47,23.155,23.26,53436.0
2010-10-22,23.485,23.725,23.185,23.725,30960.0
2010-10-25,23.66,24.04,23.66,23.86,53671.0
2010-10-26,23.955,24.795,23.955,24.53,112508.0
2010-10-27,24.61,24.61,24.21,24.53,51586.0
2010-10-28,24.64,24.685,24.44,24.555,66475.0
2010-10-29,24.455,24.625,23.89,24.17,45111.0
2010-11-01,24.26,24.415,24.03,24.075,52567.0
2010-11-02,24.17,24.185,23.575,23.725,53598.0
2010-11-03,23.73,25.41,23.73,24.525,280612.0
2010-11-04,24.84,24.84,24.04,24.8,915682.0
2010-11-05,24.8,24.84,24.565,24.645,198079.0
2010-11-08,24.84,24.84,24.58,24.685,139855.0
2010-11-09,24.84,24.84,24.57,24.61,118768.0
2010-11-10,24.345,24.655,24.155,24.415,56243.0
2010-11-11,24.195,24.5,23.9,24.21,41564.0
2010-11-12,23.855,24.255,23.705,24.115,20689.0
2010-11-15,23.94,24.7,23.94,24.165,39504.0
2010-11-16,24.165,24.245,23.55,24.245,84395.0
2010-11-17,24.235,24.305,24.01,24.205,18541.0
2010-11-18,24.32,24.32,23.82,23.895,24932.0
2010-11-19,24.005,24.005,23.665,23.805,24154.0
2010-11-22,23.94,24.025,23.455,23.71,34224.0
2010-11-23,23.85,23.85,23.31,23.67,60811.0
2010-11-24,23.57,23.96,23.38,23.82,51353.0
2010-11-25,24.105,24.28,23.895,24.265,18345.0
2010-11-26,24.26,24.515,24.095,24.38,31431.0
2010-11-29,24.33,24.585,23.555,23.805,63354.0
2010-11-30,23.81,24.62,23.55,24.32,83998.0
2010-12-01,24.165,24.36,23.65,23.89,105162.0
2010-12-02,23.85,24.195,23.82,23.85,54258.0
2010-12-03,23.85,24.12,23.85,24.075,76268.0
2010-12-06,24.05,24.35,23.95,24.29,90392.0
2010-12-07,24.28,24.55,24.11,24.39,32768.0
2010-12-08,24.295,24.4,24.22,24.22,31142.0
2010-12-09,24.38,24.38,24.175,24.265,46761.0
2010-12-10,24.11,24.545,24.11,24.485,212846.0
2010-12-13,24.485,25.385,24.485,25.2,120265.0
2010-12-14,25.095,25.995,25.015,25.16,86735.0
2010-12-15,25.175,25.48,24.6,24.89,70295.0
2010-12-16,24.77,25.315,24.4,24.73,61289.0
2010-12-17,24.66,25.3,24.45,24.93,71215.0
2010-12-20,24.805,25.185,24.76,24.875,26997.0
2010-12-21,24.9,26.095,24.875,25.455,73731.0
2010-12-22,25.735,26.19,25.595,26.025,134630.0
2010-12-23,26.245,26.715,26.01,26.12,48703.0
2010-12-24,26.365,26.515,25.865,26.43,9763.0
2010-12-29,26.635,26.635,25.865,25.865,37056.0
2010-12-30,25.865,26.135,25.865,25.955,82976.0
2010-12-31,25.87,26.275,25.58,25.585,22678.0
2011-01-04,25.635,26.06,25.3,25.685,53276.0
2011-01-05,25.34,25.995,25.34,25.525,53577.0
2011-01-06,25.48,26.745,25.37,25.88,107463.0
2011-01-07,25.81,26.175,25.635,25.84,29272.0
2011-01-10,25.77,26.08,25.555,25.965,68317.0
2011-01-11,26.04,26.375,25.74,25.94,104224.0
2011-01-12,26.275,27.31,26.275,27.085,148084.0
2011-01-13,26.855,27.485,26.855,27.24,229651.0
2011-01-14,27.3,27.71,27.155,27.615,64382.0
2011-01-17,27.565,27.565,27.27,27.38,29715.0
2011-01-18,27.33,27.445,27.315,27.37,168392.0
2011-01-19,27.565,27.565,26.835,26.945,150029.0
2011-01-20,26.875,27.025,26.165,26.435,61017.0
2011-01-21,26.39,26.99,26.39,26.96,69869.0
2011-01-24,26.79,26.885,26.635,26.705,60648.0
2011-01-25,26.79,26.79,25.99,26.275,55989.0
2011-01-26,26.33,26.8,25.82,26.46,126053.0
2011-01-27,26.635,26.715,26.21,26.475,50880.0
2011-01-28,26.505,27.325,26.5,27.025,85900.0
2011-01-31,27.16,27.99,27.16,27.85,358629.0
2011-02-01,28.09,28.645,28.09,28.48,36408.0
2011-02-02,28.615,28.75,28.375,28.48,58630.0
2011-02-03,28.495,28.955,28.45,28.685,68242.0
2011-02-04,28.77,28.785,28.465,28.675,73923.0
2011-02-07,28.855,29.115,28.76,28.92,40881.0
2011-02-08,28.715,29.04,28.645,28.72,256301.0
2011-02-09,28.885,29.03,28.365,28.475,90606.0
2011-02-10,28.39,29.175,28.335,28.43,28403.0
2011-02-11,28.36,28.905,28.335,28.685,36643.0
2011-02-14,28.69,29.19,28.69,28.8,57219.0
2011-02-15,28.955,29.02,28.645,28.805,213823.0
2011-02-16,28.805,29.06,28.685,28.685,452337.0
2011-02-17,28.69,28.83,28.565,28.66,62250.0
2011-02-18,28.645,29.04,28.565,28.835,38760.0
2011-02-22,28.76,28.935,28.365,28.58,158941.0
2011-02-23,28.575,28.835,27.87,27.94,61820.0
2011-02-24,28.105,28.135,27.485,27.565,71583.0
2011-02-25,27.615,28.125,27.54,27.835,21925.0
2011-02-28,27.955,28.575,27.95,28.545,133089.0
2011-03-01,28.505,28.515,27.74,27.99,46290.0
2011-03-02,27.895,28.46,27.43,28.35,146768.0
2011-03-03,27.94,28.745,27.91,28.73,448244.0
2011-03-04,28.73,28.955,28.59,28.855,166179.0
2011-03-07,28.545,28.92,28.545,28.875,33079.0
2011-03-08,28.915,29.1,27.95,28.04,35379.0
2011-03-10,28.41,28.56,27.795,28.495,91764.0
2011-03-11,27.995,28.72,27.995,28.58,57720.0
2011-03-14,29.105,29.105,27.795,27.995,29051.0
2011-03-15,27.02,27.535,26.285,27.17,154045.0
2011-03-16,26.87,27.63,26.73,27.615,74125.0
2011-03-17,27.785,27.94,27.29,27.575,50597.0
2011-03-18,27.66,27.915,27.08,27.11,353034.0
2011-03-21,27.405,27.405,26.87,27.305,45977.0
2011-03-22,27.35,27.64,27.025,27.535,35912.0
2011-03-23,27.64,28.365,27.56,27.83,34100.0
2011-03-24,27.855,28.235,27.6,27.675,126285.0
2011-03-25,27.675,28.04,27.45,27.55,22709.0
2011-03-28,27.11,28.01,27.065,27.18,89857.0
2011-03-29,27.245,27.35,27.025,27.025,232909.0
2011-03-30,27.205,27.745,27.195,27.465,37923.0
2011-03-31,27.69,28.39,27.605,28.135,47447.0
2011-04-01,28.305,28.305,27.87,27.915,124724.0
2011-04-04,27.97,28.24,27.915,27.995,102755.0
2011-04-05,28.165,28.28,27.66,27.66,69928.0
2011-04-06,27.87,27.87,27.535,27.655,95355.0
2011-04-07,27.62,27.62,27.095,27.125,41947.0
2011-04-08,27.46,27.465,27.005,27.21,536221.0
2011-04-11,27.26,27.5,26.58,26.8,26752.0
2011-04-12,26.51,27.12,26.185,26.935,105445.0
2011-04-13,27.135,27.415,26.75,27.315,55859.0
2011-04-14,27.315,27.785,27.175,27.295,172728.0
2011-04-15,27.39,27.49,26.715,26.74,38503.0
2011-04-18,26.49,26.545,26.185,26.275,28071.0
2011-04-19,26.19,26.475,25.85,26.135,95523.0
2011-04-20,26.445,26.995,26.315,26.54,25573.0
2011-04-21,26.54,26.555,25.995,26.545,104633.0
2011-04-25,26.4,26.7,25.92,26.595,26041.0
2011-04-26,26.68,26.95,26.185,26.95,77601.0
2011-04-27,26.935,27.22,26.64,26.64,98431.0
2011-04-28,26.655,26.91,26.33,26.47,24841.0
2011-04-29,26.405,26.725,26.205,26.205,60648.0
2011-05-02,26.285,26.47,25.92,26.1,82162.0
2011-05-03,25.98,26.075,25.495,25.805,44522.0
2011-05-04,25.71,25.805,24.775,25.26,42847.0
2011-05-05,25.225,25.225,24.45,25.04,29684.0
2011-05-06,25.125,25.33,24.665,24.97,90900.0
2011-05-09,24.9,26.22,24.885,25.895,49010.0
2011-05-10,25.875,25.965,25.345,25.705,75367.0
2011-05-11,25.705,26.15,25.565,26.05,63287.0
2011-05-12,25.905,26.185,25.61,25.735,54796.0
2011-05-13,25.55,25.55,23.91,24.635,414584.0
2011-05-16,24.37,24.535,23.875,24.14,158921.0
2011-05-17,24.155,24.365,23.365,23.365,168471.0
2011-05-18,23.445,23.67,22.93,23.56,94527.0
2011-05-19,23.74,23.8,23.43,23.585,134738.0
2011-05-20,23.57,24.43,23.43,24.155,92874.0
2011-05-24,24.155,24.155,23.605,23.745,249986.0
2011-05-25,23.53,23.73,23.31,23.585,172708.0
2011-05-26,23.705,24.84,23.52,24.5,166237.0
2011-05-27,24.74,24.825,24.21,24.22,47301.0
2011-05-30,24.365,24.815,24.365,24.6,14473.0
2011-05-31,24.7,24.7,24.155,24.335,68019.0
2011-06-01,24.14,24.365,23.915,23.995,49225.0
2011-06-02,23.95,24.195,23.32,23.69,35942.0
2011-06-03,23.59,23.59,23.345,23.395,50182.0
2011-06-06,23.435,23.435,23.21,23.255,34319.0
2011-06-07,23.28,23.415,23.03,23.235,77973.0
2011-06-08,22.985,23.235,22.575,22.66,158757.0
2011-06-09,22.62,23.48,22.615,23.08,93441.0
2011-06-10,23.01,23.1,22.875,22.9,99035.0
2011-06-13,22.885,23.08,22.7,22.785,117732.0
2011-06-14,22.965,22.965,22.65,22.69,384828.0
2011-06-15,22.55,22.79,22.335,22.495,90369.0
2011-06-16,22.49,22.49,21.72,21.885,50674.0
2011-06-17,21.885,22.04,21.1,21.32,83791.0
2011-06-20,21.145,21.69,21.1,21.63,80422.0
2011-06-21,21.675,21.775,21.505,21.615,97333.0
2011-06-22,21.72,21.73,21.48,21.535,29559.0
2011-06-23,21.545,21.55,21.155,21.425,33558.0
2011-06-24,21.355,21.805,21.145,21.45,149712.0
2011-06-27,21.425,22.025,21.425,21.93,55298.0
2011-06-28,22.1,22.31,21.97,22.21,128986.0
2011-06-29,22.325,22.79,22.1,22.495,53377.0
2011-06-30,22.715,23.03,22.65,22.955,24227.0
2011-07-04,23.08,23.67,23.04,23.21,29338.0
2011-07-05,23.345,24.155,23.345,24.05,53323.0
2011-07-06,24.26,24.7,24.11,24.56,162718.0
2011-07-07,24.57,24.76,24.26,24.33,62270.0
2011-07-08,24.235,24.235,23.55,23.59,26148.0
2011-07-11,23.52,23.64,23.22,23.255,54812.0
2011-07-12,23.235,24.05,23.235,24.01,53732.0
2011-07-13,24.01,24.78,23.63,23.95,38680.0
2011-07-14,24.205,24.205,23.235,23.32,69028.0
2011-07-15,23.56,23.725,23.29,23.66,39553.0
2011-07-18,23.49,23.49,23.29,23.295,6946.0
2011-07-19,23.465,23.615,23.265,23.615,74167.0
2011-07-20,23.46,23.87,23.43,23.6,23881.0
2011-07-21,23.63,23.74,23.275,23.38,34062.0
2011-07-22,23.49,23.7,23.38,23.475,53860.0
2011-07-25,23.335,23.725,23.295,23.515,17115.0
2011-07-26,23.305,23.66,23.305,23.365,144208.0
2011-07-27,23.265,23.405,22.94,22.94,408150.0
2011-07-28,22.895,23.415,22.885,23.195,25157.0
2011-07-29,23.195,23.275,22.945,23.275,64979.0
2011-08-02,23.275,23.48,23.22,23.24,56632.0
2011-08-03,23.275,23.32,23.08,23.21,51477.0
2011-08-04,23.08,23.225,22.605,22.755,69838.0
2011-08-05,22.67,22.845,21.685,22.045,79115.0
2011-08-08,21.145,21.475,20.76,20.94,70558.0
2011-08-09,21.07,21.265,20.17,20.775,103582.0
2011-08-10,20.73,20.79,20.125,20.495,75764.0
2011-08-11,19.875,20.285,19.09,19.59,472421.0
2011-08-12,20.115,20.115,19.4,19.69,57596.0
2011-08-15,19.805,19.815,19.14,19.34,149697.0
2011-08-16,19.3,19.525,19.115,19.125,359221.0
2011-08-17,19.38,19.735,19.215,19.245,63633.0
2011-08-18,19.245,19.535,19.155,19.265,233212.0
2011-08-19,19.045,19.44,19.045,19.145,82251.0
2011-08-22,19.295,19.295,18.765,18.88,63470.0
2011-08-23,19.045,19.7,18.935,19.475,50557.0
2011-08-24,19.295,19.605,18.945,19.085,75472.0
2011-08-25,19.03,19.565,18.95,19.23,36568.0
2011-08-26,19.17,19.285,19.105,19.145,22120.0
2011-08-29,19.265,19.42,19.07,19.21,30642.0
2011-08-30,19.34,20.18,19.255,20.065,38387.0
2011-08-31,20.275,20.275,19.55,19.565,59850.0
2011-09-01,19.66,20.135,19.42,19.56,29419.0
2011-09-02,19.51,19.7,19.37,19.605,22834.0
2011-09-06,19.55,19.63,19.42,19.42,111887.0
2011-09-07,19.605,19.685,19.475,19.48,137665.0
2011-09-08,19.455,19.685,19.38,19.405,203272.0
2011-09-09,19.34,19.465,19.155,19.155,54378.0
2011-09-12,19.155,20.335,19.155,19.545,42899.0
2011-09-13,19.77,19.805,19.365,19.575,75278.0
2011-09-14,19.72,20.29,19.545,20.205,37834.0
2011-09-15,20.245,20.245,19.615,19.84,43326.0
2011-09-16,19.845,20.525,19.665,20.39,303941.0
2011-09-19,20.23,20.72,19.885,20.705,89842.0
2011-09-20,20.61,21.17,20.265,20.29,150976.0
2011-09-21,20.68,20.68,19.93,20.025,268992.0
2011-09-22,19.495,19.59,18.935,19.255,254762.0
2011-09-23,18.875,19.015,18.525,18.6,97068.0
2011-09-26,18.56,19.265,18.525,19.265,228180.0
2011-09-27,19.63,19.93,19.31,19.315,57470.0
2011-09-28,19.45,19.455,18.67,18.72,27174.0
2011-09-29,18.86,19.005,18.14,18.63,58711.0
2011-09-30,18.49,19.3,18.485,18.865,74879.0
2011-10-03,18.61,18.72,17.06,17.52,87290.0
2011-10-04,17.285,18.37,16.405,18.035,88560.0
2011-10-05,18.375,18.46,15.59,18.415,42630.0
2011-10-06,18.43,18.58,17.79,17.9,131425.0
2011-10-07,17.9,17.9,17.525,17.575,48818.0
2011-10-11,18.01,18.01,17.755,17.825,108840.0
2011-10-12,17.83,18.015,17.21,17.775,72802.0
2011-10-13,18.04,18.64,17.955,18.135,959700.0
2011-10-14,18.485,18.515,18.055,18.305,165433.0
2011-10-17,18.64,18.725,18.22,18.22,366956.0
2011-10-18,18.29,18.625,17.985,18.625,54196.0
2011-10-19,18.51,18.555,18.21,18.345,40316.0
2011-10-20,18.29,18.825,18.29,18.625,21721.0
2011-10-21,18.74,18.74,18.54,18.57,70317.0
2011-10-24,18.615,19.0,18.615,18.88,90682.0
2011-10-25,19.14,19.31,18.75,18.78,182054.0
2011-10-26,18.725,18.875,18.525,18.81,48620.0
2011-10-27,19.58,19.58,18.735,18.735,219547.0
2011-10-28,19.06,19.06,18.625,18.875,161718.0
2011-10-31,18.91,19.195,18.53,18.595,654914.0
2011-11-01,18.5,18.65,17.91,18.485,68936.0
2011-11-02,18.655,18.68,18.39,18.57,42036.0
2011-11-03,18.64,19.14,18.6,18.78,32635.0
2011-11-04,18.96,19.265,18.665,18.93,24589.0
2011-11-07,18.75,19.545,18.75,19.455,44351.0
2011-11-08,19.745,20.36,19.645,20.335,52894.0
2011-11-09,20.23,20.39,20.04,20.16,147409.0
2011-11-10,19.93,20.0,18.025,18.375,150055.0
2011-11-11,18.415,18.82,18.33,18.37,129814.0
2011-11-14,18.67,18.67,17.775,18.025,112327.0
2011-11-15,17.71,18.18,17.675,18.18,182258.0
2011-11-16,17.97,18.335,17.96,18.265,68001.0
2011-11-17,18.165,18.4,18.165,18.375,85431.0
2011-11-18,18.345,18.495,18.08,18.315,79909.0
2011-11-21,17.98,18.57,17.915,18.57,76112.0
2011-11-22,18.745,19.57,18.62,19.51,1367699.0
2011-11-23,19.515,19.595,19.4,19.515,138000.0
2011-11-24,19.525,19.58,19.46,19.5,62212.0
2011-11-25,19.37,19.585,19.37,19.385,69949.0
2011-11-28,19.475,19.705,19.375,19.55,184271.0
2011-11-29,19.375,19.71,19.36,19.39,296010.0
2011-11-30,19.55,19.72,19.445,19.68,95300.0
2011-12-01,19.675,21.415,19.61,21.045,106691.0
2011-12-02,20.915,21.28,20.74,20.78,83972.0
2011-12-05,21.25,22.165,20.85,22.01,146249.0
2011-12-06,22.03,23.04,21.49,22.875,128547.0
2011-12-07,22.975,22.975,22.725,22.78,153968.0
2011-12-08,22.43,22.625,21.97,22.015,84177.0
2011-12-09,22.14,22.58,21.915,22.335,72519.0
2011-12-12,21.945,22.4,21.67,22.265,66008.0
2011-12-13,22.165,22.525,21.725,21.76,117594.0
2011-12-14,21.76,22.18,21.76,22.06,114847.0
2011-12-15,22.055,22.115,21.085,21.235,98388.0
2011-12-16,21.165,22.18,21.095,21.71,51628.0
2011-12-19,22.65,22.65,21.17,21.32,42108.0
2011-12-20,21.33,21.695,21.33,21.51,58424.0
2011-12-21,21.35,21.765,21.29,21.595,63213.0
2011-12-22,21.76,21.935,21.735,21.905,56594.0
2011-12-23,21.75,22.055,21.75,21.945,24303.0
2011-12-28,21.905,22.07,21.67,21.74,23790.0
2011-12-29,22.17,23.03,21.915,22.92,38624.0
2011-12-30,22.89,23.08,22.435,22.435,41892.0
2012-01-03,22.93,23.015,22.805,22.9,37063.0
2012-01-04,22.71,22.88,22.61,22.78,33888.0
2012-01-05,22.78,22.78,21.865,22.54,47313.0
2012-01-06,22.115,22.81,22.115,22.65,19392.0
2012-01-09,22.505,22.64,22.06,22.26,115459.0
2012-01-10,22.58,22.65,21.955,21.955,58089.0
2012-01-11,21.945,22.11,21.865,21.92,31226.0
2012-01-12,21.885,22.15,21.585,21.71,209113.0
2012-01-13,21.68,22.305,21.68,22.015,44488.0
2012-01-16,22.36,22.36,22.14,22.26,45364.0
2012-01-17,22.22,22.39,21.835,21.935,32039.0
2012-01-18,21.83,22.21,21.71,22.07,51034.0
2012-01-19,22.305,22.4,21.955,22.195,47480.0
2012-01-20,22.335,23.07,22.335,22.845,33338.0
2012-01-23,22.975,23.24,22.975,23.235,23422.0
2012-01-24,22.975,23.235,22.71,23.14,37548.0
2012-01-25,23.28,23.81,23.085,23.665,68931.0
2012-01-26,23.825,23.975,23.43,23.515,160611.0
2012-01-27,23.585,24.165,23.155,23.43,44424.0
2012-01-30,23.29,23.35,22.86,23.0,56167.0
2012-01-31,23.225,23.31,22.725,23.275,119932.0
2012-02-01,23.415,23.74,23.1,23.39,92145.0
2012-02-02,23.42,23.725,23.32,23.435,68517.0
2012-02-03,23.575,24.405,23.515,23.67,93255.0
2012-02-06,23.665,24.055,23.665,23.97,42063.0
2012-02-07,24.045,24.055,23.49,23.56,46346.0
2012-02-08,23.445,23.61,22.83,23.235,84670.0
2012-02-09,24.185,24.185,23.36,23.61,55521.0
2012-02-10,23.72,23.72,23.225,23.43,63261.0
2012-02-13,23.4,23.515,23.4,23.5,43321.0
2012-02-14,23.505,24.06,23.42,23.65,47516.0
2012-02-15,23.725,23.75,23.42,23.575,30089.0
2012-02-16,23.42,24.2,23.42,24.03,34250.0
2012-02-17,24.31,24.31,23.825,23.88,31831.0
2012-02-21,24.04,24.415,23.47,24.405,98445.0
2012-02-22,24.29,24.915,24.29,24.68,80090.0
2012-02-23,24.665,25.155,24.665,25.145,58215.0
2012-02-24,25.165,25.38,25.015,25.165,44850.0
2012-02-27,25.27,25.435,24.67,24.82,83624.0
2012-02-28,24.805,25.07,24.61,24.865,42448.0
2012-02-29,24.875,24.99,24.685,24.88,105385.0
2012-03-01,24.915,25.36,24.365,24.835,32871.0
2012-03-02,24.975,25.685,24.795,25.625,100262.0
2012-03-05,25.545,25.575,24.43,25.015,145760.0
2012-03-06,24.665,24.795,23.9,24.295,131684.0
2012-03-07,24.155,24.835,24.055,24.835,66899.0
2012-03-08,24.945,25.085,24.78,24.915,51469.0
2012-03-09,25.14,25.185,24.915,25.005,39067.0
2012-03-12,25.015,25.015,24.43,24.52,35268.0
2012-03-13,25.025,25.025,24.765,24.82,32389.0
2012-03-14,24.935,25.055,24.715,24.935,37717.0
2012-03-15,24.755,24.905,24.115,24.14,43165.0
2012-03-16,24.175,25.335,24.175,25.025,57733.0
2012-03-19,24.93,25.375,24.64,24.85,63521.0
2012-03-20,24.845,24.845,24.085,24.085,24120.0
2012-03-21,24.405,24.405,23.8,23.96,64081.0
2012-03-22,23.99,24.5,23.865,24.35,109396.0
2012-03-23,24.295,24.585,24.16,24.405,53118.0
2012-03-26,24.515,25.03,24.505,24.895,88123.0
2012-03-27,25.015,25.015,24.445,24.445,125395.0
2012-03-28,24.505,24.82,24.505,24.66,68421.0
2012-03-29,24.625,24.64,24.255,24.465,85984.0
2012-03-30,24.515,24.835,24.445,24.615,67875.0
2012-04-02,24.53,24.575,23.92,24.545,172518.0
2012-04-03,24.5,24.825,24.41,24.715,188624.0
2012-04-04,24.375,24.92,24.375,24.66,281949.0
2012-04-05,24.835,24.835,24.39,24.475,108933.0
2012-04-09,24.375,24.375,23.885,23.92,68619.0
2012-04-10,23.865,23.99,23.465,23.495,77821.0
2012-04-11,23.645,23.855,23.62,23.705,35187.0
2012-04-12,23.7,23.95,23.285,23.94,273868.0
2012-04-13,23.78,24.365,23.615,23.99,140688.0
2012-04-16,23.965,24.03,23.565,23.615,97306.0
2012-04-17,23.76,24.065,23.65,23.755,89206.0
2012-04-18,23.835,24.48,23.76,23.95,118343.0
2012-04-19,23.835,23.895,23.615,23.65,51870.0
2012-04-20,23.67,24.115,23.49,24.09,41241.0
2012-04-23,24.045,24.045,23.58,23.58,55961.0
2012-04-24,23.7,24.105,23.62,24.06,17845.0
2012-04-25,24.255,24.93,24.21,24.93,36016.0
2012-04-26,24.95,25.115,24.66,24.86,35280.0
2012-04-27,25.045,25.11,24.66,24.975,35543.0
2012-04-30,24.78,25.085,24.735,25.015,61709.0
2012-05-01,25.015,26.16,25.015,26.01,76354.0
2012-05-02,25.905,25.905,25.545,25.835,85374.0
2012-05-03,25.745,25.83,25.265,25.515,124249.0
2012-05-04,25.29,25.29,24.48,25.045,15995.0
2012-05-07,24.695,25.03,24.695,25.03,23198.0
2012-05-08,24.88,25.095,24.685,25.055,71319.0
2012-05-09,25.805,25.805,24.32,24.405,271377.0
2012-05-10,26.07,26.07,24.95,25.8,126084.0
2012-05-11,25.76,25.835,25.595,25.835,66935.0
2012-05-14,25.8,25.8,25.15,25.345,74406.0
2012-05-15,25.225,25.485,24.68,24.92,211569.0
2012-05-16,24.825,25.47,24.805,25.225,55141.0
2012-05-17,25.06,25.445,24.975,25.33,76381.0
2012-05-18,25.24,25.57,24.975,25.29,405804.0
2012-05-22,25.25,26.24,25.25,26.005,170754.0
2012-05-23,25.955,26.255,25.665,25.95,144696.0
2012-05-24,26.035,26.16,25.5,25.915,146583.0
2012-05-25,25.845,25.935,25.79,25.9,67347.0
2012-05-28,25.295,26.155,25.295,25.84,8948.0
2012-05-29,25.915,25.915,25.8,25.83,76185.0
2012-05-30,25.87,26.585,25.705,26.2,1337239.0
2012-05-31,26.12,26.695,25.845,26.625,200899.0
2012-06-01,26.295,26.56,25.385,25.72,82376.0
2012-06-04,25.66,25.8,25.335,25.525,142109.0
2012-06-05,25.605,26.7,25.605,26.7,105026.0
2012-06-06,26.71,26.845,26.465,26.63,97818.0
2012-06-07,26.89,27.165,25.99,26.005,121011.0
2012-06-08,25.915,26.3,25.76,26.05,158159.0
2012-06-11,26.46,26.465,25.68,25.95,395024.0
2012-06-12,25.925,26.12,25.86,26.045,339692.0
2012-06-13,25.775,26.21,25.775,26.2,90670.0
2012-06-14,26.135,26.27,25.745,26.005,80086.0
2012-06-15,26.16,26.34,25.915,26.34,181359.0
2012-06-18,26.34,26.68,26.06,26.68,73113.0
2012-06-19,26.695,27.7,26.595,27.495,347350.0
2012-06-20,27.455,28.07,27.455,28.07,156168.0
2012-06-21,27.935,28.235,27.835,27.905,275595.0
2012-06-22,28.0,28.0,27.055,27.435,204921.0
2012-06-25,27.11,27.175,26.64,26.865,665561.0
2012-06-26,26.83,27.975,26.82,27.63,128453.0
2012-06-27,27.505,27.875,27.505,27.82,69672.0
2012-06-28,27.835,27.99,27.51,27.95,46714.0
2012-06-29,28.005,29.09,27.945,29.09,109983.0
2012-07-03,28.99,29.43,28.8,29.245,35643.0
2012-07-04,29.435,29.435,28.86,29.185,40934.0
2012-07-05,29.295,29.31,28.375,29.09,140145.0
2012-07-06,29.005,29.005,28.42,28.55,233119.0
2012-07-09,28.44,28.915,28.36,28.64,89486.0
2012-07-10,28.665,28.665,28.14,28.29,162058.0
2012-07-11,28.385,28.65,28.275,28.31,43293.0
2012-07-12,28.26,28.43,28.165,28.29,85315.0
2012-07-13,28.375,28.47,28.015,28.185,86785.0
2012-07-16,28.225,28.515,27.85,28.045,88714.0
2012-07-17,28.115,28.46,27.59,28.305,77400.0
2012-07-18,28.31,28.55,28.02,28.14,107785.0
2012-07-19,27.89,28.375,27.89,28.205,88442.0
2012-07-20,28.24,28.275,27.895,28.235,59910.0
2012-07-23,28.205,28.31,27.685,28.275,92771.0
2012-07-24,28.31,28.515,28.075,28.195,81717.0
2012-07-25,28.42,28.42,28.045,28.17,60425.0
2012-07-26,28.32,28.365,28.055,28.365,94777.0
2012-07-27,28.385,28.385,27.985,28.265,45088.0
2012-07-30,28.31,28.31,28.005,28.205,78644.0
2012-07-31,28.13,28.31,27.825,27.895,74488.0
2012-08-01,27.895,27.93,27.615,27.755,50930.0
2012-08-02,27.62,27.685,27.465,27.675,55504.0
2012-08-03,27.655,27.785,27.345,27.71,84527.0
2012-08-07,27.88,27.91,27.6,27.88,73272.0
2012-08-08,27.865,28.22,27.745,28.075,168717.0
2012-08-09,28.02,28.21,27.835,27.965,29608.0
2012-08-10,27.495,27.865,27.23,27.85,119778.0
2012-08-13,27.45,27.865,27.27,27.67,67001.0
2012-08-14,27.62,27.63,27.25,27.605,82179.0
2012-08-15,27.645,27.71,27.485,27.63,52098.0
2012-08-16,27.69,27.915,27.67,27.85,60503.0
2012-08-17,27.915,28.415,27.85,28.355,63201.0
2012-08-20,28.545,28.545,28.165,28.195,79712.0
2012-08-21,28.22,28.435,28.0,28.025,68682.0
2012-08-22,27.96,28.005,27.505,27.825,83219.0
2012-08-23,27.875,27.89,27.37,27.6,42196.0
2012-08-24,27.55,28.025,27.525,27.84,38208.0
2012-08-27,27.85,27.89,27.565,27.62,25938.0
2012-08-28,27.565,27.62,27.4,27.56,47582.0
2012-08-29,27.525,27.545,26.655,26.905,32348.0
2012-08-30,26.74,27.155,26.74,27.08,126616.0
2012-08-31,27.135,27.34,26.975,27.32,27765.0
2012-09-04,27.565,27.745,27.34,27.485,267895.0
2012-09-05,27.565,27.725,27.3,27.66,91711.0
2012-09-06,32.92,35.05,32.695,33.235,1736981.0
2012-09-07,33.395,33.71,32.915,32.96,428523.0
2012-09-10,32.885,33.31,32.885,33.31,585163.0
2012-09-11,33.085,33.235,33.0,33.12,405587.0
2012-09-12,33.04,34.11,33.04,33.905,162482.0
2012-09-13,33.835,34.74,33.79,34.53,171870.0
2012-09-14,34.765,35.165,34.22,34.3,208477.0
2012-09-17,34.34,34.545,34.175,34.275,93748.0
2012-09-18,34.645,34.645,34.18,34.49,109307.0
2012-09-19,34.465,34.465,34.025,34.175,161698.0
2012-09-20,34.165,34.3,33.875,33.875,168890.0
2012-09-21,34.26,34.49,33.89,34.12,184851.0
2012-09-24,33.905,34.35,33.9,34.11,74065.0
2012-09-25,34.235,34.235,33.655,33.835,76405.0
2012-09-26,33.495,33.915,33.495,33.805,58790.0
2012-09-27,33.905,34.12,33.535,33.615,59158.0
2012-09-28,33.585,33.775,33.38,33.605,129875.0
2012-10-01,33.495,33.78,33.38,33.685,201660.0
2012-10-02,33.7,33.7,33.315,33.475,269477.0
2012-10-03,33.605,33.625,33.105,33.315,107135.0
2012-10-04,33.325,33.625,33.16,33.46,300632.0
2012-10-05,33.41,33.625,33.22,33.345,59138.0
2012-10-09,33.535,33.59,33.15,33.395,97034.0
2012-10-10,33.315,33.45,33.215,33.45,82391.0
2012-10-11,33.465,33.475,33.08,33.255,162356.0
2012-10-12,33.23,33.425,33.135,33.3,85191.0
2012-10-15,33.66,33.94,33.34,33.67,405559.0
2012-10-16,33.93,34.08,33.66,33.945,296398.0
2012-10-17,34.01,34.26,33.66,34.095,252458.0
2012-10-18,34.105,34.26,33.955,34.255,157009.0
2012-10-19,34.07,34.46,34.07,34.23,139254.0
2012-10-22,34.01,34.18,33.505,34.105,90049.0
2012-10-23,33.63,33.97,33.59,33.81,42443.0
2012-10-24,33.985,34.175,33.645,33.83,63440.0
2012-10-25,33.97,34.79,33.97,34.575,206080.0
2012-10-26,34.67,35.44,34.57,34.905,257992.0
2012-10-29,34.915,35.09,34.615,34.92,42153.0
2012-10-30,35.11,35.405,34.575,34.995,123410.0
2012-10-31,34.995,35.26,34.74,35.05,102656.0
2012-11-01,35.26,35.46,35.05,35.19,67243.0
2012-11-02,35.125,35.31,35.125,35.31,102890.0
2012-11-05,35.495,35.495,35.125,35.18,41905.0
2012-11-06,35.125,35.325,35.025,35.275,47920.0
2012-11-07,35.44,35.44,34.52,34.85,71886.0
2012-11-08,35.05,35.11,34.78,34.89,188943.0
2012-11-09,35.22,36.82,35.22,36.19,676588.0
2012-11-12,36.175,36.38,35.74,35.83,213962.0
2012-11-13,35.885,35.98,35.665,35.755,207279.0
2012-11-14,35.945,36.08,35.605,35.72,238056.0
2012-11-15,35.655,36.145,35.64,35.93,115871.0
2012-11-16,35.87,36.115,35.845,36.09,205481.0
2012-11-19,36.32,36.61,36.035,36.035,79617.0
2012-11-20,36.035,36.19,35.875,36.19,150194.0
2012-11-21,36.01,36.09,35.685,35.845,100500.0
2012-11-22,35.995,36.105,35.75,35.915,14264.0
2012-11-23,35.765,35.94,35.765,35.915,123270.0
2012-11-26,36.035,36.035,35.56,35.68,119808.0
2012-11-27,35.68,35.85,35.41,35.52,169718.0
2012-11-28,35.52,35.59,35.385,35.49,198990.0
2012-11-29,35.795,36.32,35.605,36.01,272977.0
2012-11-30,35.985,36.395,35.79,36.265,122352.0
2012-12-03,36.175,36.31,35.645,36.095,214172.0
2012-12-04,29.995,31.575,29.995,31.09,2537490.0
2012-12-05,31.07,31.525,30.665,30.785,420230.0
2012-12-06,30.735,31.305,30.705,30.91,277230.0
2012-12-07,31.085,31.335,30.755,30.83,275230.0
2012-12-10,30.595,30.885,30.475,30.625,182360.0
2012-12-11,30.665,31.1,30.665,30.895,216410.0
2012-12-12,30.825,31.085,30.755,30.925,89145.0
2012-12-13,30.785,30.83,30.565,30.755,163770.0
2012-12-14,30.775,30.785,30.31,30.55,147368.0
2012-12-17,30.585,30.585,30.265,30.38,130530.0
2012-12-18,30.17,30.55,30.16,30.195,218049.0
2012-12-19,30.075,30.825,30.075,30.665,131116.0
2012-12-20,30.77,30.8,30.42,30.605,73718.0
2012-12-21,30.5,30.7,30.295,30.405,186334.0
2012-12-24,30.325,30.51,30.075,30.31,27807.0
2012-12-27,30.31,30.375,29.915,30.035,92714.0
2012-12-28,29.83,30.305,29.83,30.265,93908.0
2012-12-31,30.39,30.815,30.135,30.76,130733.0
2013-01-02,31.015,31.225,30.66,31.195,123118.0
2013-01-03,31.315,31.315,30.635,30.735,60873.0
2013-01-04,30.77,31.4,30.55,31.1,86446.0
2013-01-07,31.13,31.785,31.0,31.73,131250.0
2013-01-08,31.58,31.97,31.575,31.835,135298.0
2013-01-09,31.81,32.095,31.73,32.04,131322.0
2013-01-10,32.045,32.52,31.88,32.34,140853.0
2013-01-11,32.365,32.615,32.29,32.53,122696.0
2013-01-14,32.68,32.705,31.99,32.065,132703.0
2013-01-15,32.315,32.365,31.54,31.63,887586.0
2013-01-16,31.69,32.01,31.69,31.82,120260.0
2013-01-17,31.88,32.19,31.805,32.0,240867.0
2013-01-18,32.195,32.495,32.03,32.215,301810.0
2013-01-21,32.365,32.365,31.96,32.345,125932.0
2013-01-22,32.365,32.44,31.655,32.025,226953.0
2013-01-23,31.86,32.015,31.85,31.865,247800.0
2013-01-24,31.93,32.025,31.73,31.835,144034.0
2013-01-25,31.795,31.96,31.765,31.805,72651.0
2013-01-28,31.835,32.16,31.675,31.88,49057.0
2013-01-29,31.89,31.96,31.75,31.75,116896.0
2013-01-30,31.77,31.835,31.17,31.25,256249.0
2013-01-31,31.29,31.725,31.115,31.62,222096.0
2013-02-01,31.73,32.14,31.37,31.43,176409.0
2013-02-04,31.56,31.56,30.885,31.09,376742.0
2013-02-05,31.37,31.37,30.8,30.92,136753.0
2013-02-06,31.055,31.165,30.76,30.8,183282.0
2013-02-07,31.06,31.085,30.775,30.855,143051.0
2013-02-08,31.18,31.18,30.8,30.865,76127.0
2013-02-11,30.935,31.07,30.785,30.785,58930.0
2013-02-12,30.785,30.88,30.755,30.79,175419.0
2013-02-13,31.03,31.03,30.335,30.58,285913.0
2013-02-14,30.555,30.64,30.06,30.12,245863.0
2013-02-15,30.025,30.2,29.61,30.2,215274.0
2013-02-19,29.87,30.215,29.725,29.86,117267.0
2013-02-20,29.995,30.925,29.915,30.87,654068.0
2013-02-21,30.775,30.92,30.4,30.8,164228.0
2013-02-22,30.81,31.165,30.39,30.88,185424.0
2013-02-25,30.855,31.45,30.855,31.225,305617.0
2013-02-26,31.265,31.315,30.77,30.84,499077.0
2013-02-27,30.925,31.165,30.865,30.92,251745.0
2013-02-28,30.92,31.54,30.64,31.45,617668.0
2013-03-01,31.44,31.97,31.0,31.71,176279.0
2013-03-04,31.415,31.615,30.675,30.965,156605.0
2013-03-05,30.895,31.07,30.775,31.035,281208.0
2013-03-06,31.17,31.785,31.035,31.47,110995.0
2013-03-07,31.505,31.835,31.125,31.415,205551.0
2013-03-08,31.18,31.415,30.99,31.225,150968.0
2013-03-11,31.26,31.26,30.95,31.24,183383.0
2013-03-12,31.385,31.4,31.005,31.13,113880.0
2013-03-13,31.035,31.13,30.35,30.435,103966.0
2013-03-14,30.365,30.545,29.975,30.315,335919.0
2013-03-15,30.235,31.51,30.19,31.29,300387.0
2013-03-18,31.415,32.245,31.275,32.09,332825.0
2013-03-19,31.86,32.55,31.86,32.295,214415.0
2013-03-20,32.755,32.76,32.34,32.415,109970.0
2013-03-21,32.525,33.085,32.445,32.685,104086.0
2013-03-22,32.825,32.835,32.55,32.715,110057.0
2013-03-25,32.525,32.625,32.34,32.54,130444.0
2013-03-26,32.605,32.8,32.445,32.455,119098.0
2013-03-27,32.59,33.925,32.58,33.91,218559.0
2013-03-28,34.01,34.385,33.41,34.085,262842.0
2013-04-01,34.27,34.3,33.57,33.775,178138.0
2013-04-02,34.56,34.56,33.855,34.035,78716.0
2013-04-03,34.505,34.505,32.46,33.27,223119.0
2013-04-04,33.265,33.265,32.44,32.735,143715.0
2013-04-05,32.47,33.005,32.47,32.835,68799.0
2013-04-08,32.585,33.135,32.575,32.82,62413.0
2013-04-09,33.215,33.215,32.695,32.875,67757.0
2013-04-10,32.885,33.395,32.885,33.1,242279.0
2013-04-11,33.02,33.095,32.78,33.045,75310.0
2013-04-12,32.94,32.94,31.905,32.235,684230.0
2013-04-15,32.08,32.09,31.135,31.4,235929.0
2013-04-16,31.49,32.245,31.4,32.055,228014.0
2013-04-17,32.265,32.265,31.24,31.245,105283.0
2013-04-18,31.28,31.765,30.875,31.48,312846.0
2013-04-19,31.44,32.105,30.85,31.465,308614.0
2013-04-22,31.4,31.605,31.32,31.515,246759.0
2013-04-23,31.67,32.25,31.44,32.16,454769.0
2013-04-24,32.415,32.6,31.91,32.29,193505.0
2013-04-25,32.01,32.99,32.01,32.675,389375.0
2013-04-26,32.65,32.99,32.38,32.755,141178.0
2013-04-29,32.89,32.94,32.535,32.77,85289.0
2013-04-30,32.77,32.9,32.575,32.795,63045.0
2013-05-01,33.175,33.175,32.585,32.99,206030.0
2013-05-02,32.675,32.93,32.545,32.82,84210.0
2013-05-03,32.9,33.165,32.705,33.02,78197.0
2013-05-06,33.03,33.205,32.695,32.82,143569.0
2013-05-07,32.535,33.16,32.535,33.16,127778.0
2013-05-08,33.2,33.225,32.77,33.03,116062.0
2013-05-09,33.085,33.225,32.925,33.135,906628.0
2013-05-10,33.175,33.225,33.07,33.165,90982.0
2013-05-13,34.085,34.56,33.63,34.14,533608.0
2013-05-14,34.325,34.625,34.19,34.56,228536.0
2013-05-15,34.52,35.2,34.39,35.045,228227.0
2013-05-16,34.885,34.99,34.52,34.98,763427.0
2013-05-17,34.99,35.045,34.245,34.48,119949.0
2013-05-21,34.21,34.685,34.105,34.495,121931.0
2013-05-22,34.58,34.58,34.38,34.45,452640.0
2013-05-23,34.135,34.685,33.93,34.295,169094.0
2013-05-24,34.135,34.66,34.135,34.66,84915.0
2013-05-27,34.66,34.86,34.59,34.86,32820.0
2013-05-28,34.815,34.86,34.41,34.705,109300.0
2013-05-29,34.71,34.86,34.25,34.475,79108.0
2013-05-30,34.38,34.38,33.565,33.795,168304.0
2013-05-31,33.72,34.16,33.71,33.85,151122.0
2013-06-03,33.785,34.135,33.785,34.12,155087.0
2013-06-04,34.135,34.335,33.995,34.035,73784.0
2013-06-05,33.85,34.21,33.85,33.995,102295.0
2013-06-06,34.045,34.045,33.73,33.825,86428.0
2013-06-07,33.93,34.035,33.64,33.93,87410.0
2013-06-10,33.915,33.99,33.75,33.875,56603.0
2013-06-11,33.795,33.795,33.12,33.405,111697.0
2013-06-12,33.385,33.485,32.575,32.775,67473.0
2013-06-13,32.515,32.775,32.515,32.68,143600.0
2013-06-14,32.785,32.915,32.575,32.85,222159.0
2013-06-17,32.97,32.97,32.67,32.825,200600.0
2013-06-18,32.785,33.58,32.625,33.535,214915.0
2013-06-19,33.5,34.735,33.445,34.465,195055.0
2013-06-20,34.2,34.2,33.07,33.145,176922.0
2013-06-21,33.24,33.445,32.865,33.255,87113.0
2013-06-24,32.785,32.925,31.63,32.24,100287.0
2013-06-25,32.38,32.89,31.995,32.21,148786.0
2013-06-26,32.2,32.5,31.615,31.835,149038.0
2013-06-27,31.835,32.5,31.835,32.1,87936.0
2013-06-28,31.905,33.775,31.905,33.775,98880.0
2013-07-02,33.875,33.875,32.745,32.835,104885.0
2013-07-03,32.9,33.73,32.705,33.73,63011.0
2013-07-04,33.73,33.73,32.995,33.565,48221.0
2013-07-05,33.72,33.72,33.08,33.68,69252.0
2013-07-08,33.63,34.335,33.55,34.075,86864.0
2013-07-09,33.86,34.315,33.86,34.045,74347.0
2013-07-10,34.29,34.295,33.73,33.88,73549.0
2013-07-11,34.07,34.915,33.89,34.86,106475.0
2013-07-12,34.72,34.945,34.295,34.5,88107.0
2013-07-15,34.655,34.945,34.565,34.75,101770.0
2013-07-16,34.76,35.25,34.75,35.135,88484.0
2013-07-17,35.03,35.33,34.945,35.28,184446.0
2013-07-18,35.355,36.45,35.28,36.02,201489.0
2013-07-19,35.965,36.385,35.88,36.005,105506.0
2013-07-22,36.1,36.18,35.815,36.15,67107.0
2013-07-23,35.77,36.355,35.77,35.965,44308.0
2013-07-24,36.165,37.01,36.115,36.88,125925.0
2013-07-25,36.875,37.11,36.555,36.88,156380.0
2013-07-26,36.89,37.02,36.81,36.89,155093.0
2013-07-29,36.89,36.96,36.825,36.94,142068.0
2013-07-30,36.94,37.36,36.75,37.095,99571.0
2013-07-31,37.06,37.685,36.865,37.505,202865.0
2013-08-01,37.68,37.79,37.395,37.67,77090.0
2013-08-02,37.385,37.57,37.11,37.45,97277.0
2013-08-06,37.19,37.7,37.15,37.7,178652.0
2013-08-07,37.555,37.89,37.32,37.7,161244.0
2013-08-08,38.01,38.01,37.385,37.44,106949.0
2013-08-09,36.57,36.98,35.16,36.785,281456.0
2013-08-12,36.615,36.735,36.245,36.605,266266.0
2013-08-13,36.575,36.575,36.035,36.165,115164.0
2013-08-14,36.335,36.335,35.435,35.435,138750.0
2013-08-15,35.46,35.525,35.12,35.495,83815.0
2013-08-16,35.525,36.185,35.47,35.765,92752.0
2013-08-19,35.85,35.85,34.93,34.95,66332.0
2013-08-20,34.9,34.9,34.345,34.475,274655.0
2013-08-21,34.465,34.84,34.27,34.385,187305.0
2013-08-22,34.385,34.45,33.685,33.7,231041.0
2013-08-23,33.7,33.84,33.7,33.825,331514.0
2013-08-26,33.775,34.55,33.685,33.74,298874.0
2013-08-27,33.635,33.74,33.165,33.56,137623.0
2013-08-28,33.455,33.845,33.1,33.235,57707.0
2013-08-29,33.245,34.22,33.245,34.025,137233.0
2013-08-30,34.025,34.8,33.555,34.09,81501.0
2013-09-03,34.14,34.355,33.945,34.065,209223.0
2013-09-04,34.06,34.24,33.74,34.24,103582.0
2013-09-05,34.205,34.53,33.79,34.23,164630.0
2013-09-06,34.23,34.435,34.05,34.345,95392.0
2013-09-09,34.84,35.61,34.395,35.005,264351.0
2013-09-10,35.185,35.215,34.395,34.705,141220.0
2013-09-11,34.835,34.965,34.435,34.77,79896.0
2013-09-12,34.645,34.8,34.15,34.295,82999.0
2013-09-13,34.42,34.73,33.855,34.01,101331.0
2013-09-16,34.71,35.045,34.23,34.46,116719.0
2013-09-17,34.555,34.775,33.985,34.33,107146.0
2013-09-18,34.395,34.395,33.825,34.065,112577.0
2013-09-19,34.065,34.685,34.035,34.565,420213.0
2013-09-20,34.655,34.865,34.54,34.81,188593.0
2013-09-23,34.88,35.045,34.615,34.835,177140.0
2013-09-24,34.955,35.56,34.785,35.37,212042.0
2013-09-25,35.43,36.245,35.37,36.015,308714.0
2013-09-26,36.115,36.115,35.705,35.94,115035.0
2013-09-27,35.765,35.94,35.475,35.52,123714.0
2013-09-30,35.535,35.74,35.12,35.405,119370.0
2013-10-01,35.405,35.86,35.34,35.86,253321.0
2013-10-02,35.96,36.145,35.705,36.025,111647.0
2013-10-03,36.055,36.27,35.265,35.72,158740.0
2013-10-04,35.83,35.9,35.455,35.9,86361.0
2013-10-07,35.925,36.005,35.69,35.86,56263.0
2013-10-08,35.82,35.845,34.75,34.795,217919.0
2013-10-09,34.795,35.2,34.64,34.88,512729.0
2013-10-10,34.795,35.345,34.795,35.125,560595.0
2013-10-11,35.16,35.43,34.85,34.88,74023.0
2013-10-15,35.035,35.035,34.395,34.5,131961.0
2013-10-16,34.53,34.795,34.44,34.695,82434.0
2013-10-17,34.695,34.925,34.23,34.925,442366.0
2013-10-18,34.97,35.445,34.97,35.445,142659.0
2013-10-21,35.445,35.675,34.99,35.045,199993.0
2013-10-22,35.28,35.33,35.045,35.045,98764.0
2013-10-23,35.045,35.24,34.695,34.88,268557.0
2013-10-24,35.045,35.3,34.88,35.255,601541.0
2013-10-25,35.21,35.365,34.72,34.97,69142.0
2013-10-28,35.435,35.435,34.88,34.965,66476.0
2013-10-29,35.07,35.25,34.8,34.905,66507.0
2013-10-30,34.865,35.2,34.84,34.965,132500.0
2013-10-31,35.06,35.72,34.965,35.72,91789.0
2013-11-01,35.695,35.695,35.08,35.52,75481.0
2013-11-04,35.535,35.785,35.25,35.61,88660.0
2013-11-05,35.61,35.61,34.435,34.63,178596.0
2013-11-06,34.735,35.435,34.515,35.37,112819.0
2013-11-07,35.495,35.495,34.435,34.68,255187.0
2013-11-08,34.23,34.23,32.415,32.925,886763.0
2013-11-11,32.885,32.92,31.71,32.52,185230.0
2013-11-12,32.395,33.22,32.395,32.81,1202262.0
2013-11-13,32.61,32.75,32.34,32.655,618455.0
2013-11-14,32.8,33.06,32.54,32.775,72285.0
2013-11-15,32.775,32.93,32.67,32.905,97658.0
2013-11-18,33.15,33.15,32.25,32.44,128421.0
2013-11-19,32.375,32.58,32.25,32.41,129141.0
2013-11-20,32.115,32.58,31.795,31.965,139652.0
2013-11-21,31.965,32.39,31.715,31.87,132061.0
2013-11-22,32.185,33.125,31.975,32.955,491461.0
2013-11-25,32.99,33.26,32.725,33.02,191570.0
2013-11-26,33.02,33.11,32.675,32.675,95726.0
2013-11-27,32.7,32.815,32.285,32.45,96763.0
2013-11-28,32.45,32.925,32.45,32.695,32168.0
2013-11-29,32.7,32.865,32.335,32.825,69605.0
2013-12-02,32.515,32.695,32.07,32.425,130145.0
2013-12-03,32.425,32.425,31.94,32.12,162530.0
2013-12-04,32.095,32.27,31.9,32.235,233018.0
2013-12-05,32.31,32.385,32.155,32.23,152324.0
2013-12-06,32.375,32.505,32.21,32.49,55026.0
2013-12-09,32.695,32.695,32.155,32.415,76502.0
2013-12-10,32.375,32.585,32.375,32.48,87381.0
2013-12-11,32.48,32.48,32.235,32.31,115751.0
2013-12-12,32.295,32.585,32.21,32.41,91348.0
2013-12-13,32.375,32.53,32.32,32.52,48069.0
2013-12-16,32.585,33.19,32.52,33.045,107897.0
2013-12-17,33.045,33.685,33.045,33.485,84689.0
2013-12-18,33.51,33.65,33.12,33.535,94852.0
2013-12-19,33.57,33.635,33.275,33.365,53131.0
2013-12-20,33.34,33.7,33.265,33.685,91879.0
2013-12-23,33.7,33.935,33.595,33.865,42315.0
2013-12-24,33.865,34.175,33.675,34.1,17673.0
2013-12-27,34.215,34.605,34.175,34.45,61891.0
2013-12-30,34.54,34.795,34.36,34.665,56971.0
2013-12-31,34.77,35.065,34.64,34.73,53206.0
2014-01-02,34.745,34.875,34.27,34.58,68097.0
2014-01-03,34.58,34.805,34.31,34.385,98704.0
2014-01-06,34.425,34.58,34.09,34.09,42036.0
2014-01-07,34.125,34.705,34.01,34.225,109058.0
2014-01-08,34.28,34.615,33.87,33.87,91756.0
2014-01-09,33.585,33.845,32.995,33.275,168207.0
2014-01-10,31.065,32.7,30.255,31.99,827223.0
2014-01-13,32.115,32.375,31.885,32.015,514128.0
2014-01-14,32.05,32.07,31.295,31.565,292011.0
2014-01-15,31.655,32.015,31.565,32.0,171602.0
2014-01-16,32.05,32.5,32.005,32.4,177510.0
2014-01-17,32.515,32.515,32.295,32.375,242283.0
2014-01-20,32.695,32.7,32.365,32.7,39790.0
2014-01-21,32.725,32.905,32.52,32.52,162625.0
2014-01-22,32.58,32.765,32.39,32.53,131678.0
2014-01-23,32.515,32.7,32.3,32.695,333156.0
2014-01-24,32.455,32.57,32.25,32.295,278259.0
2014-01-27,32.415,32.555,31.795,31.965,241810.0
2014-01-28,32.03,32.285,31.925,32.14,150176.0
2014-01-29,32.205,32.455,32.09,32.26,200452.0
2014-01-30,32.32,32.735,32.295,32.695,163910.0
2014-01-31,32.63,33.26,32.5,33.25,167737.0
2014-02-03,33.25,33.415,32.5,32.585,295483.0
2014-02-04,32.7,33.17,32.62,32.62,255737.0
2014-02-05,32.7,33.16,32.54,33.06,192703.0
2014-02-06,33.06,33.665,32.745,33.34,216688.0
2014-02-07,33.51,34.06,33.395,33.765,263989.0
2014-02-10,33.96,34.835,33.765,34.58,272110.0
2014-02-11,34.655,35.015,34.445,34.91,241416.0
2014-02-12,34.82,34.975,34.535,34.805,248276.0
2014-02-13,34.78,35.67,34.655,35.505,202457.0
2014-02-14,35.5,35.75,35.3,35.545,403570.0
2014-02-18,35.77,35.825,35.285,35.555,392948.0
2014-02-19,35.565,35.66,35.245,35.35,182757.0
2014-02-20,35.435,35.52,34.95,35.32,199859.0
2014-02-21,35.165,35.565,35.0,35.185,114204.0
2014-02-24,35.285,35.77,35.14,35.59,113813.0
2014-02-25,35.645,35.645,35.235,35.335,71790.0
2014-02-26,35.52,35.695,35.335,35.555,111103.0
2014-02-27,35.745,37.585,35.565,37.035,297644.0
2014-02-28,36.8,37.82,36.455,37.385,437185.0
2014-03-03,37.445,38.425,37.405,37.77,416605.0
2014-03-04,37.77,38.35,37.625,37.875,243383.0
2014-03-05,37.705,37.935,36.39,37.11,277550.0
2014-03-06,36.985,37.225,36.84,37.165,78598.0
2014-03-07,37.115,37.445,36.56,36.955,118535.0
2014-03-10,37.01,37.315,36.84,36.945,98775.0
2014-03-11,36.87,37.035,36.46,36.995,58669.0
2014-03-12,36.705,36.785,36.17,36.53,116091.0
2014-03-13,36.36,36.645,35.725,36.07,131955.0
2014-03-14,36.07,36.07,35.505,35.875,150797.0
2014-03-17,36.055,36.17,35.705,35.835,58560.0
2014-03-18,35.93,36.425,35.82,36.005,143178.0
2014-03-19,36.07,36.39,35.99,36.22,114874.0
2014-03-20,36.235,36.62,36.155,36.605,93286.0
2014-03-21,36.62,36.68,35.695,35.695,189152.0
2014-03-24,36.055,36.59,35.66,36.49,94751.0
2014-03-25,36.57,36.615,36.095,36.295,150515.0
2014-03-26,36.43,36.68,36.09,36.545,221441.0
2014-03-27,36.505,37.86,36.185,37.45,247995.0
2014-03-28,37.45,37.67,36.795,37.5,350777.0
2014-03-31,37.62,38.31,37.57,37.795,124068.0
2014-04-01,37.795,37.875,37.325,37.525,94219.0
2014-04-02,37.58,38.005,37.44,37.925,259911.0
2014-04-03,38.005,38.44,37.745,38.26,115997.0
2014-04-04,38.325,38.44,38.03,38.365,58200.0
2014-04-07,38.17,38.345,37.935,38.055,100996.0
2014-04-08,37.91,38.53,37.795,38.435,82885.0
2014-04-09,38.53,38.735,38.16,38.295,268104.0
2014-04-10,38.21,38.39,37.915,38.205,82254.0
2014-04-11,38.59,38.615,37.915,38.41,55785.0
2014-04-14,38.59,39.67,38.205,39.615,164621.0
2014-04-15,39.46,39.965,39.14,39.705,198684.0
2014-04-16,39.935,40.21,39.68,40.185,105294.0
2014-04-17,40.185,40.26,39.195,39.755,101764.0
2014-04-21,39.785,40.785,39.775,40.58,64456.0
2014-04-22,40.59,40.64,39.925,40.23,46553.0
2014-04-23,40.23,40.23,39.48,39.62,107811.0
2014-04-24,39.48,39.785,39.03,39.595,401128.0
2014-04-25,39.435,39.925,39.295,39.68,68599.0
2014-04-28,39.67,39.68,39.115,39.21,54677.0
2014-04-29,39.205,40.45,39.195,39.35,113528.0
2014-04-30,39.27,40.025,39.18,40.025,159648.0
2014-05-01,39.58,39.94,39.41,39.77,39779.0
2014-05-02,40.17,44.325,40.17,44.27,910083.0
2014-05-05,43.45,45.845,43.055,44.96,389899.0
2014-05-06,45.05,45.42,44.82,44.94,371952.0
2014-05-07,44.81,45.63,44.58,45.0,154021.0
2014-05-08,45.0,45.075,42.835,43.0,101265.0
2014-05-09,43.45,45.18,43.45,44.37,356774.0
2014-05-12,44.28,45.285,44.27,45.025,209968.0
2014-05-13,45.27,46.105,45.07,45.695,93629.0
2014-05-14,45.44,45.975,44.675,44.685,73726.0
2014-05-15,44.545,44.785,43.65,44.01,70662.0
2014-05-16,43.83,44.045,42.81,44.005,67802.0
2014-05-20,44.2,44.2,42.99,43.89,140015.0
2014-05-21,43.84,44.49,43.725,44.455,104682.0
2014-05-22,44.63,45.53,44.145,45.16,95855.0
2014-05-23,44.86,45.49,44.16,44.89,135029.0
2014-05-26,44.325,45.185,44.325,44.975,41808.0
2014-05-27,44.885,45.005,44.1,44.505,76278.0
2014-05-28,44.38,44.71,44.03,44.39,55990.0
2014-05-29,44.35,44.965,44.16,44.455,77163.0
2014-05-30,44.58,45.195,44.365,45.195,49005.0
2014-06-02,45.54,47.125,44.725,46.97,204482.0
2014-06-03,47.06,47.98,47.01,47.675,351062.0
2014-06-04,47.675,48.425,47.265,48.22,240254.0
2014-06-05,48.155,48.155,45.615,47.1,191965.0
2014-06-06,47.185,47.63,46.69,47.63,101561.0
2014-06-09,47.47,47.675,46.895,47.035,265523.0
2014-06-10,47.095,47.56,46.13,46.525,99120.0
2014-06-11,46.34,46.75,45.72,46.28,143865.0
2014-06-12,46.28,46.985,45.875,46.89,151423.0
2014-06-13,46.83,47.07,46.28,46.94,56179.0
2014-06-16,46.94,47.355,46.36,46.615,113525.0
2014-06-17,46.615,48.31,46.37,47.875,205267.0
2014-06-18,47.875,48.235,47.125,48.115,117250.0
2014-06-19,48.295,48.295,47.545,47.72,74030.0
2014-06-20,47.695,48.295,47.695,47.955,96303.0
2014-06-23,48.065,48.485,47.885,48.245,64655.0
2014-06-24,48.285,48.795,47.9,47.955,134979.0
2014-06-25,48.025,48.04,47.375,47.515,148207.0
2014-06-26,47.635,48.245,47.445,47.875,174884.0
2014-06-27,47.9,48.395,47.44,47.495,44081.0
2014-06-30,47.63,49.575,47.49,48.78,116885.0
2014-07-02,49.315,49.84,48.785,49.455,138253.0
2014-07-03,49.455,49.455,47.595,48.055,111728.0
2014-07-04,47.635,48.055,46.87,47.4,84942.0
2014-07-07,47.44,47.75,46.55,47.265,118347.0
2014-07-08,47.095,47.34,45.235,45.35,241236.0
2014-07-09,45.465,46.15,45.105,45.68,223867.0
2014-07-10,45.295,45.95,44.515,45.26,138053.0
2014-07-11,45.21,45.655,44.745,45.62,76895.0
2014-07-14,45.805,45.805,45.205,45.72,77686.0
2014-07-15,44.885,45.64,43.815,44.4,127188.0
2014-07-16,44.405,44.925,44.34,44.9,102103.0
2014-07-17,44.94,45.21,44.62,44.84,149136.0
2014-07-18,44.99,45.92,44.84,45.68,82153.0
2014-07-21,45.58,45.58,44.555,45.23,76629.0
2014-07-22,45.185,45.62,44.8,44.8,74587.0
2014-07-23,44.8,45.095,44.61,44.79,80012.0
2014-07-24,44.975,45.21,44.67,44.775,52551.0
2014-07-25,44.675,44.93,44.455,44.785,37697.0
2014-07-28,44.695,45.205,44.045,44.275,56427.0
2014-07-29,44.185,44.75,44.185,44.555,83373.0
2014-07-30,44.56,45.67,44.56,45.235,108208.0
2014-07-31,45.18,45.37,44.43,45.37,190815.0
2014-08-01,45.21,45.6,44.885,45.21,184657.0
2014-08-05,45.21,45.35,44.62,45.04,80204.0
2014-08-06,45.03,45.045,44.455,44.555,46773.0
2014-08-07,44.695,44.98,43.89,44.1,111550.0
2014-08-08,44.94,46.575,43.83,46.27,340979.0
2014-08-11,46.705,48.415,46.625,47.865,185049.0
2014-08-12,47.955,48.805,47.675,48.465,228907.0
2014-08-13,48.625,48.655,48.13,48.425,71927.0
2014-08-14,48.5,48.855,48.005,48.515,1062338.0
2014-08-15,48.615,48.705,47.93,48.4,92803.0
2014-08-18,48.69,48.92,48.575,48.83,272342.0
2014-08-19,48.92,49.235,48.625,48.835,1029179.0
2014-08-20,48.96,49.415,48.82,49.355,110238.0
2014-08-21,49.39,49.39,47.865,48.805,143449.0
2014-08-22,48.625,49.02,48.065,48.715,57016.0
2014-08-25,48.715,49.82,48.575,49.43,428251.0
2014-08-26,49.53,49.53,49.185,49.445,55136.0
2014-08-27,49.365,49.44,48.795,48.895,50921.0
2014-08-28,48.815,49.005,48.37,48.37,78550.0
2014-08-29,48.46,49.02,48.3,48.565,74675.0
2014-09-02,48.88,49.415,48.39,49.12,486320.0
2014-09-03,49.34,49.465,48.565,48.98,77707.0
2014-09-04,48.765,49.035,47.29,47.345,67913.0
2014-09-05,47.015,47.305,46.985,47.105,70277.0
2014-09-08,46.975,47.165,45.65,45.86,82648.0
2014-09-09,45.87,46.58,45.86,46.44,48462.0
2014-09-10,46.71,47.295,46.07,46.075,321692.0
2014-09-11,45.205,46.54,45.12,46.47,678265.0
2014-09-12,46.555,47.51,46.455,47.34,167171.0
2014-09-15,47.41,47.52,45.58,45.755,202753.0
2014-09-16,45.655,45.69,45.17,45.3,114899.0
2014-09-17,45.21,45.36,44.61,44.725,88783.0
2014-09-18,44.65,44.9,44.19,44.545,161951.0
2014-09-19,44.625,44.905,44.1,44.725,253984.0
2014-09-22,44.255,44.445,43.405,44.09,255770.0
2014-09-23,43.9,44.08,43.145,43.39,177559.0
2014-09-24,43.4,44.735,42.995,44.115,169313.0
2014-09-25,44.09,44.32,43.2,43.265,160221.0
2014-09-26,43.185,45.22,43.185,44.915,244932.0
2014-09-29,44.83,47.125,44.825,47.115,332699.0
2014-09-30,47.125,47.165,46.215,46.565,223139.0
2014-10-01,46.645,46.75,45.07,45.3,252361.0
2014-10-02,45.095,45.205,43.54,44.395,278232.0
2014-10-03,44.395,45.25,44.24,44.71,176882.0
2014-10-06,44.94,45.005,44.47,44.665,123516.0
2014-10-07,44.585,45.18,44.41,44.675,154374.0
2014-10-08,44.675,44.905,44.055,44.83,189277.0
2014-10-09,44.62,45.17,43.12,43.34,215529.0
2014-10-10,43.3,43.3,40.45,41.535,356195.0
2014-10-14,40.735,41.46,40.475,40.8,195837.0
2014-10-15,40.355,40.375,38.815,39.69,335996.0
2014-10-16,38.9,43.185,38.76,42.03,238862.0
2014-10-17,42.485,43.035,42.07,42.115,253993.0
2014-10-20,42.18,42.23,40.885,40.91,155388.0
2014-10-21,41.23,41.715,41.0,41.435,204813.0
2014-10-22,41.965,42.26,39.96,39.97,272001.0
2014-10-23,40.475,41.89,40.39,41.505,373433.0
2014-10-24,41.51,41.905,40.95,41.825,113811.0
2014-10-27,41.43,41.915,40.01,40.59,148369.0
2014-10-28,40.86,41.715,40.63,41.595,65339.0
2014-10-29,41.62,41.925,40.91,41.09,240598.0
2014-10-30,40.95,41.7,40.19,40.19,118759.0
2014-10-31,39.98,41.18,39.68,40.92,137172.0
2014-11-03,41.06,42.03,40.38,40.925,248824.0
2014-11-04,40.465,41.19,39.28,39.385,150383.0
2014-11-05,39.955,40.495,39.08,40.495,150148.0
2014-11-06,40.695,42.115,40.1,42.105,109530.0
2014-11-07,42.18,42.18,41.165,41.245,101319.0
2014-11-10,41.495,41.98,41.06,41.47,92813.0
2014-11-11,41.205,41.395,40.515,40.875,125701.0
2014-11-12,40.92,41.33,40.075,40.545,139981.0
2014-11-13,40.745,40.795,39.18,39.53,137616.0
2014-11-14,39.53,39.76,38.76,39.455,84943.0
2014-11-17,39.275,40.315,39.25,39.935,87150.0
2014-11-18,40.49,40.62,39.825,40.015,136718.0
2014-11-19,39.685,39.925,39.13,39.57,90772.0
2014-11-20,39.505,40.47,39.42,40.065,86655.0
2014-11-21,40.505,42.685,40.42,42.545,111934.0
2014-11-24,42.595,42.835,41.705,41.985,66572.0
2014-11-25,42.24,42.825,41.825,42.315,98130.0
2014-11-26,42.465,42.515,41.86,42.175,99868.0
2014-11-27,42.11,42.275,40.035,40.035,84348.0
2014-11-28,39.645,40.01,38.485,38.935,200555.0
2014-12-01,38.495,38.85,35.75,36.365,649596.0
2014-12-02,35.635,36.33,34.485,34.72,1354765.0
2014-12-03,34.925,36.695,34.84,36.05,264578.0
2014-12-04,36.9,36.9,35.015,35.51,136408.0
2014-12-05,35.41,36.445,35.41,36.01,100564.0
2014-12-08,36.115,36.115,34.79,34.79,139006.0
2014-12-09,34.79,35.9,34.435,35.9,223455.0
2014-12-10,35.96,35.985,33.385,33.585,191377.0
2014-12-11,33.52,34.99,33.28,33.42,215949.0
2014-12-12,33.27,34.495,33.27,33.95,199766.0
2014-12-15,33.98,34.985,33.975,34.815,216472.0
2014-12-16,34.41,35.255,34.395,34.825,336779.0
2014-12-17,34.96,36.95,34.77,36.01,210247.0
2014-12-18,36.295,36.785,35.0,35.38,169691.0
2014-12-19,35.535,36.355,35.04,35.505,158099.0
2014-12-22,35.785,35.8,34.22,35.05,162196.0
2014-12-23,34.725,35.295,34.71,35.065,188002.0
2014-12-24,34.81,35.065,34.1,34.975,163643.0
2014-12-29,35.125,35.85,34.975,35.39,109872.0
2014-12-30,35.39,35.42,34.555,35.09,108548.0
2014-12-31,34.675,35.405,34.42,35.05,111316.0
2015-01-02,35.05,35.95,34.72,35.485,107152.0
2015-01-05,35.535,35.545,33.9,34.15,290526.0
2015-01-06,34.065,34.08,32.81,33.435,264952.0
2015-01-07,33.685,34.1,32.56,32.65,253051.0
2015-01-08,32.66,33.205,32.535,32.865,201858.0
2015-01-09,32.9,33.055,32.535,32.65,621650.0
2015-01-12,32.65,33.065,31.17,31.41,258179.0
2015-01-13,31.56,31.675,31.09,31.17,636375.0
2015-01-14,31.195,31.65,31.015,31.585,266778.0
2015-01-15,32.22,32.22,30.93,30.965,558907.0
2015-01-16,31.535,32.105,31.0,32.1,368554.0
2015-01-19,31.645,32.645,31.645,32.345,62793.0
2015-01-20,32.595,32.595,31.005,31.165,91596.0
2015-01-21,31.08,31.825,31.075,31.165,171965.0
2015-01-22,31.41,31.41,30.43,30.5,210509.0
2015-01-23,31.005,31.04,30.445,30.885,231181.0
2015-01-26,30.95,31.18,30.65,30.94,144636.0
2015-01-27,30.675,31.115,30.67,31.0,88212.0
2015-01-28,30.86,31.065,29.14,29.43,156691.0
2015-01-29,29.51,29.9,28.27,28.37,254965.0
2015-01-30,28.285,29.015,27.94,28.85,552955.0
2015-02-02,29.015,30.345,28.665,30.215,271647.0
2015-02-03,30.585,32.925,30.585,32.05,424991.0
2015-02-04,31.775,31.865,30.61,30.93,264573.0
2015-02-05,31.19,32.025,30.155,30.155,212044.0
2015-02-06,30.38,30.81,30.025,30.785,195217.0
2015-02-09,31.37,32.575,30.955,32.105,135221.0
2015-02-10,32.62,32.62,30.405,31.29,122150.0
2015-02-11,31.245,31.835,30.875,31.48,82160.0
2015-02-12,31.825,32.03,31.09,31.32,91707.0
2015-02-13,31.48,31.775,31.365,31.41,67423.0
2015-02-17,31.435,32.12,31.015,31.76,179981.0
2015-02-18,32.19,32.19,31.31,31.31,57876.0
2015-02-19,31.205,31.865,29.905,31.41,140499.0
2015-02-20,31.51,31.535,30.295,30.405,88519.0
2015-02-23,30.765,30.765,29.345,29.975,118774.0
2015-02-24,30.005,30.32,29.7,29.715,160935.0
2015-02-25,29.925,30.09,29.495,29.725,91730.0
2015-02-26,29.57,29.685,29.095,29.195,135201.0
2015-02-27,29.51,29.81,29.26,29.52,87321.0
2015-03-02,29.98,29.98,29.27,29.715,67662.0
2015-03-03,29.585,29.86,29.24,29.7,63555.0
2015-03-04,29.635,30.215,29.545,29.84,131594.0
2015-03-05,30.76,30.76,29.36,29.585,241181.0
2015-03-06,29.61,29.61,28.71,29.115,241753.0
2015-03-09,29.395,29.395,28.36,28.735,238607.0
2015-03-10,28.475,28.765,28.355,28.625,296592.0
2015-03-11,28.625,29.48,28.39,29.305,225714.0
2015-03-12,29.28,29.305,28.82,28.855,653307.0
2015-03-13,28.765,29.36,27.94,28.285,278227.0
2015-03-16,28.035,28.35,27.825,28.165,80667.0
2015-03-17,28.06,29.32,27.96,29.115,195165.0
2015-03-18,28.915,29.95,28.725,29.53,117282.0
2015-03-19,29.355,29.355,28.725,28.845,109524.0
2015-03-20,28.865,29.345,28.865,29.14,112997.0
2015-03-23,29.235,29.845,29.065,29.505,77706.0
2015-03-24,29.38,29.925,28.94,29.75,193172.0
2015-03-25,30.045,30.855,29.81,30.715,200872.0
2015-03-26,30.965,31.17,29.92,29.975,130764.0
2015-03-27,29.825,29.95,29.14,29.62,62259.0
2015-03-30,29.725,30.045,28.965,29.07,97855.0
2015-03-31,28.93,29.505,28.865,29.22,38948.0
2015-04-01,29.09,29.58,28.895,29.43,120519.0
2015-04-02,29.245,29.62,29.015,29.405,132767.0
2015-04-06,29.495,30.565,29.345,30.36,146053.0
2015-04-07,30.175,30.93,30.175,30.875,158568.0
2015-04-08,30.93,31.005,29.745,30.335,124672.0
2015-04-09,30.25,31.77,30.16,31.545,168280.0
2015-04-10,31.58,32.235,31.195,32.12,218072.0
2015-04-13,32.26,32.65,31.73,32.565,120563.0
2015-04-14,32.64,33.17,32.095,32.94,179648.0
2015-04-15,33.205,33.535,32.83,33.075,147996.0
2015-04-16,32.84,33.22,32.575,33.105,113045.0
2015-04-17,32.875,33.19,32.805,33.015,59880.0
2015-04-20,33.065,33.255,32.615,32.8,183469.0
2015-04-21,32.78,32.79,31.585,31.91,86678.0
2015-04-22,31.87,32.475,31.385,31.945,65096.0
2015-04-23,32.5,33.265,31.895,33.095,86658.0
2015-04-24,32.965,33.63,32.865,33.52,91564.0
2015-04-27,33.61,33.91,32.94,33.58,146621.0
2015-04-28,33.585,34.1,33.205,33.73,204397.0
2015-04-29,33.63,34.565,33.37,34.25,112701.0
2015-04-30,34.27,34.84,33.91,33.91,227143.0
2015-05-01,34.035,34.44,33.555,33.755,93663.0
2015-05-04,33.47,35.115,33.465,34.9,125170.0
2015-05-05,35.27,35.685,34.335,34.49,89692.0
2015-05-06,34.88,34.89,32.765,32.975,110201.0
2015-05-07,32.725,32.915,31.975,32.215,134138.0
2015-05-08,32.725,33.76,31.895,33.71,170641.0
2015-05-11,33.62,33.62,32.675,33.03,97183.0
2015-05-12,32.705,33.245,32.49,33.105,188089.0
2015-05-13,33.145,33.205,31.24,31.305,153248.0
2015-05-14,31.28,31.295,29.17,29.86,303377.0
2015-05-15,30.425,30.675,29.97,30.315,159263.0
2015-05-19,30.62,31.23,30.015,31.07,159282.0
2015-05-20,31.405,31.82,31.115,31.355,75593.0
2015-05-21,31.27,32.895,31.255,32.195,137154.0
2015-05-22,32.09,32.44,31.705,31.905,77597.0
2015-05-25,31.905,32.18,31.47,32.04,13392.0
2015-05-26,32.04,32.04,31.265,31.595,70518.0
2015-05-27,31.505,32.155,31.27,31.945,110710.0
2015-05-28,32.215,32.215,31.63,31.915,119418.0
2015-05-29,31.93,32.555,31.72,31.745,61126.0
2015-06-01,31.695,32.365,31.44,31.44,65307.0
2015-06-02,31.44,32.605,31.44,32.005,232300.0
2015-06-03,31.905,32.265,31.48,31.905,38121.0
2015-06-04,31.895,31.895,31.005,31.39,98121.0
2015-06-05,31.33,32.02,31.09,31.505,49042.0
2015-06-08,31.24,31.655,30.69,30.94,69938.0
2015-06-09,30.93,32.54,30.93,32.34,101760.0
2015-06-10,32.895,33.23,32.465,32.495,72575.0
2015-06-11,32.565,32.815,31.93,32.215,94724.0
2015-06-12,32.205,32.705,32.04,32.49,84872.0
2015-06-15,32.405,32.87,32.14,32.505,50230.0
2015-06-16,32.545,32.545,31.73,32.155,65878.0
2015-06-17,32.38,32.505,30.73,31.24,113332.0
2015-06-18,31.29,31.765,30.495,31.015,260216.0
2015-06-19,30.84,31.455,30.79,30.89,151601.0
2015-06-22,31.13,31.33,30.755,31.14,432666.0
2015-06-23,31.515,31.705,30.765,31.38,36880.0
2015-06-24,31.705,31.745,30.845,31.37,204640.0
2015-06-25,31.87,31.87,30.705,30.87,55773.0
2015-06-26,31.33,31.33,30.57,30.84,62393.0
2015-06-29,30.72,30.72,29.995,30.24,53264.0
2015-06-30,30.19,31.005,30.19,30.495,63495.0
2015-07-02,30.255,30.715,30.005,30.29,200688.0
2015-07-03,30.04,30.415,30.04,30.355,14151.0
2015-07-06,29.79,29.965,29.145,29.28,232155.0
2015-07-07,29.215,29.865,28.965,29.355,95690.0
2015-07-08,29.98,29.98,29.13,29.155,120980.0
2015-07-09,29.22,29.655,28.88,29.065,124498.0
2015-07-10,29.105,29.38,28.805,29.005,106006.0
2015-07-13,29.015,29.18,28.68,28.74,93845.0
2015-07-14,28.79,29.34,28.43,28.665,127653.0
2015-07-15,28.545,28.855,28.295,28.63,132390.0
2015-07-16,28.63,29.145,28.43,28.64,60078.0
2015-07-17,28.64,28.715,28.045,28.295,134823.0
2015-07-20,29.065,29.065,27.765,27.915,136015.0
2015-07-21,27.92,28.315,27.87,28.17,135982.0
2015-07-22,27.93,28.255,27.63,28.02,76319.0
2015-07-23,28.19,28.255,27.42,27.47,129330.0
2015-07-24,27.245,27.445,26.47,26.745,174556.0
2015-07-27,26.27,26.63,25.655,25.855,172211.0
2015-07-28,25.705,26.04,25.42,25.645,248630.0
2015-07-29,25.58,26.58,25.545,26.19,156726.0
2015-07-30,26.22,26.555,25.73,26.23,114805.0
2015-07-31,26.32,26.39,25.43,25.62,208046.0
2015-08-04,25.755,26.52,25.74,26.315,192570.0
2015-08-05,26.69,27.245,25.64,25.79,94367.0
2015-08-06,25.84,25.955,25.24,25.88,189833.0
2015-08-07,25.005,25.27,23.345,23.585,445618.0
2015-08-10,23.67,23.67,22.855,23.355,436201.0
2015-08-11,23.01,23.095,22.33,22.96,438410.0
2015-08-12,22.92,23.37,22.29,23.345,370223.0
2015-08-13,23.335,23.465,22.455,22.765,251046.0
2015-08-14,22.825,23.255,22.625,22.725,168364.0
2015-08-17,22.6,22.92,22.49,22.685,193146.0
2015-08-18,22.625,23.44,22.425,22.96,205726.0
2015-08-19,23.33,23.33,21.94,22.08,203836.0
2015-08-20,22.115,22.115,21.2,21.41,130811.0
2015-08-21,20.99,21.855,20.84,21.4,130617.0
2015-08-24,20.655,21.67,20.47,21.285,290770.0
2015-08-25,21.94,22.75,21.42,21.78,201514.0
2015-08-26,21.895,22.34,21.76,22.13,115112.0
2015-08-27,22.575,23.69,22.575,23.62,121375.0
2015-08-28,23.59,24.3,23.43,23.89,172772.0
2015-08-31,23.345,24.61,23.345,24.55,209752.0
2015-09-01,23.99,24.325,23.37,23.59,174490.0
2015-09-02,24.06,24.35,23.12,23.75,549787.0
2015-09-03,23.88,24.585,23.565,24.16,167141.0
2015-09-04,24.175,24.55,23.7,24.375,95022.0
2015-09-08,25.03,25.03,24.135,24.385,113632.0
2015-09-09,24.63,24.685,23.815,23.925,92118.0
2015-09-10,23.825,24.61,23.565,24.41,95238.0
2015-09-11,24.395,24.41,23.445,23.645,88404.0
2015-09-14,23.645,23.725,22.935,23.26,68260.0
2015-09-15,23.135,24.435,23.01,24.41,105531.0
2015-09-16,24.545,25.455,24.36,25.07,126123.0
2015-09-17,25.255,25.56,25.14,25.275,126384.0
2015-09-18,24.77,25.28,24.705,25.28,115513.0
2015-09-21,25.14,25.5,24.655,24.77,133147.0
2015-09-22,24.68,25.03,24.47,24.835,65758.0
2015-09-23,25.525,25.64,24.525,24.88,68793.0
2015-09-24,24.67,25.12,24.41,24.62,54305.0
2015-09-25,25.09,25.09,23.94,24.37,202832.0
2015-09-28,23.8,23.925,23.53,23.85,65159.0
2015-09-29,24.05,24.36,23.045,23.285,107820.0
2015-09-30,23.31,23.74,23.13,23.445,130885.0
2015-10-01,23.73,24.525,22.565,23.01,131277.0
2015-10-02,22.59,23.73,22.55,23.565,166103.0
2015-10-05,23.865,25.14,23.755,24.71,92654.0
2015-10-06,24.66,25.7,24.35,25.315,189280.0
2015-10-07,25.835,26.38,25.34,25.49,106003.0
2015-10-08,25.39,26.035,25.04,25.95,133744.0
2015-10-09,26.44,26.68,25.725,26.605,261116.0
2015-10-13,26.405,26.915,25.685,25.75,96780.0
2015-10-14,25.575,26.07,25.28,25.49,151908.0
2015-10-15,25.28,26.05,24.72,25.515,120332.0
2015-10-16,25.7,25.86,24.63,24.68,79307.0
2015-10-19,24.475,24.57,23.69,24.11,86630.0
2015-10-20,24.01,24.62,23.99,24.235,105553.0
2015-10-21,24.125,24.135,23.75,23.84,76522.0
2015-10-22,24.06,24.21,23.805,23.85,125634.0
2015-10-23,23.83,24.345,23.085,23.93,128818.0
2015-10-26,23.93,23.955,23.235,23.32,110479.0
2015-10-27,23.045,23.32,22.585,22.835,70057.0
2015-10-28,22.85,23.88,22.835,22.87,151440.0
2015-10-29,22.96,23.465,22.835,23.05,98785.0
2015-10-30,23.145,23.555,22.91,23.255,109090.0
2015-11-02,23.135,23.31,22.885,23.305,91203.0
2015-11-03,23.645,24.25,23.465,23.965,95448.0
2015-11-04,23.965,24.19,23.505,24.0,84037.0
2015-11-05,24.285,24.3,23.57,23.93,66139.0
2015-11-06,24.175,25.015,23.565,24.015,176466.0
2015-11-09,24.24,24.275,23.49,23.565,69724.0
2015-11-10,23.59,24.265,23.53,24.21,97682.0
2015-11-11,24.305,24.5,23.395,23.605,123778.0
2015-11-12,23.505,23.95,23.1,23.325,127402.0
2015-11-13,23.47,23.91,23.06,23.655,163781.0
2015-11-16,23.565,24.77,23.565,24.525,81631.0
2015-11-17,24.45,24.71,24.02,24.33,50784.0
2015-11-18,24.635,25.04,24.135,24.64,82538.0
2015-11-19,24.405,24.405,23.285,23.385,71989.0
2015-11-20,23.37,23.69,23.06,23.46,77446.0
2015-11-23,23.655,24.6,23.32,24.315,56154.0
2015-11-24,24.665,25.055,24.365,24.5,139677.0
2015-11-25,24.76,24.97,23.615,23.97,71950.0
2015-11-26,23.96,24.77,23.96,24.525,20838.0
2015-11-27,24.54,24.735,23.96,24.05,62317.0
2015-11-30,23.985,24.61,23.985,24.43,106441.0
2015-12-01,24.725,25.25,24.34,25.03,132579.0
2015-12-02,24.775,25.34,24.28,24.65,110630.0
2015-12-03,24.85,25.205,24.345,24.43,53685.0
2015-12-04,24.565,24.575,23.795,23.835,52405.0
2015-12-07,23.505,23.59,22.905,23.0,191993.0
2015-12-08,22.99,23.1,22.745,23.09,318841.0
2015-12-09,23.15,23.915,22.58,22.93,195692.0
2015-12-10,23.025,23.705,22.87,23.62,156978.0
2015-12-11,23.41,23.42,22.78,23.0,229839.0
2015-12-14,22.78,23.385,22.645,22.98,197262.0
2015-12-15,22.955,23.345,22.855,23.31,1007214.0
2015-12-16,23.59,23.59,22.975,23.405,256097.0
2015-12-17,23.395,23.57,22.975,23.21,148740.0
2015-12-18,23.165,24.095,23.165,23.74,196574.0
2015-12-21,23.505,23.675,22.955,23.09,163632.0
2015-12-22,23.085,23.53,22.955,23.22,238697.0
2015-12-23,23.3,24.29,23.3,24.01,213264.0
2015-12-24,24.035,24.23,23.595,23.875,52013.0
2015-12-29,23.655,24.155,23.655,23.95,116997.0
2015-12-30,23.715,24.315,23.715,23.84,76616.0
2015-12-31,23.84,24.07,23.59,23.645,135484.0
2016-01-04,23.645,23.725,23.27,23.53,122350.0
2016-01-05,23.275,23.515,23.225,23.335,492282.0
2016-01-06,23.125,23.59,23.125,23.25,225361.0
2016-01-07,22.955,23.03,22.56,22.955,484467.0
2016-01-08,23.21,23.63,22.955,23.385,203109.0
2016-01-11,23.84,23.84,22.95,23.235,236511.0
2016-01-12,23.25,23.725,22.73,23.185,195976.0
2016-01-13,23.38,24.235,22.72,22.815,560291.0
2016-01-14,22.585,23.52,22.335,23.195,189849.0
2016-01-15,22.4,23.15,22.4,23.03,149002.0
2016-01-18,23.03,23.405,22.495,22.545,56111.0
2016-01-19,22.99,23.06,22.545,22.915,135359.0
2016-01-20,22.46,22.68,21.49,22.18,213650.0
2016-01-21,21.72,23.2,21.575,23.025,212055.0
2016-01-22,23.445,23.755,23.14,23.41,167468.0
2016-01-25,23.31,23.31,22.5,22.585,132671.0
2016-01-26,23.26,23.37,22.55,22.87,162698.0
2016-01-27,22.88,24.49,22.855,23.75,257815.0
2016-01-28,23.09,25.17,23.09,25.17,210919.0
2016-01-29,25.2,25.525,24.59,25.485,168831.0
2016-02-01,25.155,25.305,24.835,24.96,88355.0
2016-02-02,24.355,24.725,24.26,24.32,101343.0
2016-02-03,24.465,24.745,23.675,24.59,210676.0
2016-02-04,24.06,25.005,24.06,24.66,76433.0
2016-02-05,24.85,24.92,24.23,24.625,103326.0
2016-02-08,23.935,24.505,23.935,24.245,151063.0
2016-02-09,23.69,24.035,23.25,23.27,187312.0
2016-02-10,23.235,23.385,22.66,22.72,167073.0
2016-02-11,21.44,22.89,21.44,22.56,186716.0
2016-02-12,22.855,23.62,22.705,23.11,136751.0
2016-02-16,23.595,23.675,22.9,23.225,86708.0
2016-02-17,23.165,24.205,23.165,24.025,286291.0
2016-02-18,24.245,24.305,23.515,24.1,139979.0
2016-02-19,24.1,24.1,23.125,23.645,126987.0
2016-02-22,24.235,24.76,24.235,24.395,98746.0
2016-02-23,24.245,24.405,23.455,23.485,99906.0
2016-02-24,23.165,23.835,22.845,23.655,102735.0
2016-02-25,23.655,23.655,22.695,22.99,102722.0
2016-02-26,23.26,23.815,22.9,22.965,127340.0
2016-02-29,23.065,23.52,22.965,23.185,115399.0
2016-03-01,23.355,23.645,23.015,23.445,141858.0
2016-03-02,23.395,23.505,22.495,22.695,141477.0
2016-03-03,22.925,22.93,22.325,22.335,346918.0
2016-03-04,22.325,23.725,22.18,23.665,264257.0
2016-03-07,23.985,24.345,23.62,24.33,241092.0
2016-03-08,24.185,24.45,23.225,23.235,255986.0
2016-03-09,23.42,23.68,23.06,23.675,189731.0
2016-03-10,23.58,24.095,23.5,24.0,110523.0
2016-03-11,24.535,24.715,24.265,24.545,103737.0
2016-03-14,24.18,24.465,24.05,24.24,54269.0
2016-03-15,24.22,24.545,23.595,24.16,156268.0
2016-03-16,24.0,24.465,23.985,24.11,96663.0
2016-03-17,24.3,25.255,24.3,24.545,208269.0
2016-03-18,24.585,25.07,24.52,24.755,386854.0
2016-03-21,24.605,25.425,24.605,25.21,114716.0
2016-03-22,25.16,25.305,24.695,24.795,168497.0
2016-03-23,24.56,24.67,23.525,23.805,307058.0
2016-03-24,23.69,23.89,23.51,23.865,182832.0
2016-03-28,23.925,23.94,23.29,23.655,79246.0
2016-03-29,23.365,23.73,23.22,23.73,200244.0
2016-03-30,24.025,24.255,23.745,24.12,151685.0
2016-03-31,23.865,24.415,23.865,23.91,84038.0
2016-04-01,23.715,23.74,22.5,22.8,170079.0
2016-04-04,22.84,22.985,22.475,22.58,83189.0
2016-04-05,22.495,23.605,22.495,23.435,112599.0
2016-04-06,23.635,23.79,22.97,23.73,73757.0
2016-04-07,23.74,24.105,23.68,23.855,499295.0
2016-04-08,24.325,25.32,24.155,24.815,377713.0
2016-04-11,24.855,25.135,24.255,24.485,90283.0
2016-04-12,24.56,25.875,24.56,25.45,271288.0
2016-04-13,25.44,26.255,25.34,25.99,160754.0
2016-04-14,26.27,26.405,25.95,26.305,82485.0
2016-04-15,26.07,26.755,25.71,26.265,147767.0
2016-04-18,25.79,27.035,25.49,26.71,66081.0
2016-04-19,26.84,27.145,26.32,26.83,101364.0
2016-04-20,26.9,27.245,26.455,26.88,131906.0
2016-04-21,26.84,27.955,26.585,27.77,161576.0
2016-04-22,27.78,27.92,27.22,27.465,163643.0
2016-04-25,27.395,27.56,26.84,26.93,67690.0
2016-04-26,27.04,27.525,26.94,27.085,89034.0
2016-04-27,27.38,28.455,26.965,28.365,186749.0
2016-04-28,28.355,28.545,27.76,28.15,118287.0
2016-04-29,28.145,28.72,27.72,28.71,125879.0
2016-05-02,28.565,28.71,26.915,26.99,167888.0
2016-05-03,26.915,26.915,25.985,26.54,133711.0
2016-05-04,26.54,27.195,26.23,26.76,122246.0
2016-05-05,27.16,27.175,26.05,26.255,90131.0
2016-05-06,26.06,27.505,25.85,27.355,145024.0
2016-05-09,27.37,27.38,25.805,26.15,155693.0
2016-05-10,26.365,26.925,26.035,26.23,96173.0
2016-05-11,25.975,27.125,25.95,26.735,96884.0
2016-05-12,25.6,26.255,23.58,24.62,436687.0
2016-05-13,24.55,24.795,24.425,24.635,184028.0
2016-05-16,24.715,25.66,24.715,25.07,150234.0
2016-05-17,25.315,25.73,24.835,25.45,110077.0
2016-05-18,25.525,25.535,25.0,25.17,172245.0
2016-05-19,24.915,25.45,24.775,25.43,151162.0
2016-05-20,25.745,25.91,25.21,25.535,136824.0
2016-05-24,25.605,26.005,25.315,25.425,153504.0
2016-05-25,25.23,25.56,25.0,25.38,214673.0
2016-05-26,25.705,25.705,24.83,25.34,93318.0
2016-05-27,25.415,26.275,25.16,25.975,108894.0
2016-05-30,25.96,26.235,25.55,25.775,81241.0
2016-05-31,26.145,27.06,26.03,26.785,152579.0
2016-06-01,26.685,27.1,26.515,26.905,132160.0
2016-06-02,26.775,27.475,26.685,27.425,97772.0
2016-06-03,27.49,27.49,26.83,27.04,61577.0
2016-06-06,27.245,27.39,26.92,27.365,109411.0
2016-06-07,27.405,28.445,27.4,28.08,114261.0
2016-06-08,28.35,28.435,28.005,28.035,164007.0
2016-06-09,27.49,28.19,27.45,27.815,55944.0
2016-06-10,27.075,27.525,25.995,26.115,102969.0
2016-06-13,26.6,26.675,25.995,26.65,324614.0
2016-06-14,26.54,26.95,26.37,26.915,74454.0
2016-06-15,26.46,27.0,26.46,26.745,89577.0
2016-06-16,26.53,26.555,25.865,26.325,96529.0
2016-06-17,26.445,27.175,26.445,26.625,69302.0
2016-06-20,26.92,27.375,26.735,27.025,87899.0
2016-06-21,26.89,27.75,26.71,27.535,67804.0
2016-06-22,27.49,27.75,27.025,27.17,88914.0
2016-06-23,27.465,28.215,27.195,28.02,99741.0
2016-06-24,27.125,27.68,26.77,27.015,93346.0
2016-06-27,26.905,26.905,25.91,26.265,65914.0
2016-06-28,27.05,27.545,26.7,27.295,136879.0
2016-06-29,27.56,28.3,27.035,27.63,79389.0
2016-06-30,27.62,27.62,27.025,27.26,71101.0
2016-07-04,27.295,28.29,27.235,28.095,30876.0
2016-07-05,27.97,27.97,27.125,27.4,182175.0
2016-07-06,27.235,27.235,26.71,26.93,44612.0
2016-07-07,27.45,27.45,26.26,26.325,77420.0
2016-07-08,27.235,27.38,26.77,26.895,70945.0
2016-07-11,25.935,26.48,25.935,26.045,164724.0
2016-07-12,26.175,26.725,25.91,26.08,266982.0
2016-07-13,26.18,26.215,25.26,25.28,203993.0
2016-07-14,25.39,25.49,24.65,24.895,393892.0
2016-07-15,25.09,25.09,24.035,24.23,209322.0
2016-07-18,24.03,25.245,24.03,25.195,154345.0
2016-07-19,25.15,25.15,24.385,24.7,126066.0
2016-07-20,24.675,25.12,24.3,25.065,85992.0
2016-07-21,25.065,25.27,24.805,24.88,90102.0
2016-07-22,24.89,25.26,24.76,25.135,94870.0
2016-07-25,24.92,25.075,24.775,24.86,181228.0
2016-07-26,24.69,25.03,24.625,24.88,72437.0
2016-07-27,24.895,25.4,24.675,24.805,100288.0
2016-07-28,24.805,25.55,24.71,25.295,130954.0
2016-07-29,25.11,25.415,24.835,25.345,67028.0
2016-08-02,25.015,25.205,24.65,24.82,118689.0
2016-08-03,24.945,25.355,24.615,25.33,105755.0
2016-08-04,25.12,25.55,25.12,25.5,71083.0
2016-08-05,25.57,25.635,25.16,25.55,71457.0
2016-08-08,25.745,26.055,25.605,25.61,93084.0
2016-08-09,25.69,25.925,25.415,25.51,94593.0
2016-08-10,25.425,25.595,25.205,25.535,83913.0
2016-08-11,25.27,26.235,24.58,25.97,173641.0
2016-08-12,26.47,26.895,26.37,26.64,209362.0
2016-08-15,26.82,27.125,26.665,27.015,100972.0
2016-08-16,26.99,27.475,26.98,27.295,116009.0
2016-08-17,27.58,27.58,26.91,27.39,89725.0
2016-08-18,27.5,27.62,27.26,27.45,53532.0
2016-08-19,26.965,27.485,26.92,27.34,50283.0
2016-08-22,26.935,27.39,26.935,27.305,58473.0
2016-08-23,27.34,27.4,26.995,27.245,44089.0
2016-08-24,27.16,27.4,27.05,27.245,72291.0
2016-08-25,27.58,27.58,26.525,27.38,36458.0
2016-08-26,27.38,27.525,27.04,27.4,73090.0
2016-08-29,27.33,27.46,26.965,27.365,79891.0
2016-08-30,27.525,27.8,27.255,27.375,43676.0
2016-08-31,27.175,27.51,27.17,27.4,55145.0
2016-09-01,27.235,27.64,27.235,27.64,81964.0
2016-09-02,27.68,27.885,27.365,27.525,63881.0
2016-09-06,27.58,27.7,27.34,27.365,57701.0
2016-09-07,27.21,27.44,26.965,26.995,56455.0
2016-09-08,27.235,27.605,27.195,27.34,103168.0
2016-09-09,27.29,27.365,26.895,26.945,59047.0
2016-09-12,26.98,27.28,26.58,26.73,130917.0
2016-09-13,26.69,26.875,26.135,26.2,103489.0
2016-09-14,26.87,26.87,26.08,26.305,91011.0
2016-09-15,26.875,26.875,26.2,26.56,90513.0
2016-09-16,26.235,26.375,25.755,26.2,133268.0
2016-09-19,26.535,26.655,26.23,26.415,57220.0
2016-09-20,26.38,26.475,26.15,26.255,90714.0
2016-09-21,26.475,26.93,26.34,26.775,72199.0
2016-09-22,26.945,27.715,26.845,27.665,99940.0
2016-09-23,27.585,27.775,27.47,27.495,102143.0
2016-09-26,27.51,27.82,27.39,27.435,54169.0
2016-09-27,27.135,27.365,26.255,26.315,92890.0
2016-09-28,26.51,27.68,26.305,27.645,94491.0
2016-09-29,27.46,28.0,27.21,27.47,96836.0
2016-09-30,27.375,27.845,27.22,27.68,78912.0
2016-10-03,27.85,27.87,27.28,27.705,28664.0
2016-10-04,27.41,27.835,27.34,27.585,38463.0
2016-10-05,27.945,28.535,27.64,28.27,76448.0
2016-10-06,28.435,28.5,28.255,28.33,81130.0
2016-10-07,28.29,28.4,27.82,28.03,45812.0
2016-10-11,28.41,28.46,28.005,28.33,37785.0
2016-10-12,27.965,28.81,27.965,28.735,82698.0
2016-10-13,28.52,28.52,27.99,28.085,228316.0
2016-10-14,28.185,28.86,28.145,28.46,52750.0
2016-10-17,28.11,28.555,28.0,28.115,55192.0
2016-10-18,28.195,28.82,27.615,28.34,80730.0
2016-10-19,28.665,29.505,28.34,29.375,223557.0
2016-10-20,29.305,29.63,29.075,29.59,89263.0
2016-10-21,29.59,30.035,29.52,29.83,87080.0
2016-10-24,29.94,29.94,29.305,29.555,40007.0
2016-10-25,29.53,29.715,28.425,28.53,72080.0
2016-10-26,28.47,28.82,28.175,28.305,44965.0
2016-10-27,28.435,29.45,28.35,29.145,128446.0
2016-10-28,29.15,29.605,28.915,28.94,101210.0
2016-10-31,28.915,29.21,28.385,28.69,80661.0
2016-11-01,28.58,28.955,28.04,28.51,63425.0
2016-11-02,28.305,28.545,27.76,27.92,41491.0
2016-11-03,27.97,28.245,27.715,27.86,33966.0
2016-11-04,28.125,28.125,27.63,27.835,35462.0
2016-11-07,28.27,28.28,27.68,28.025,39167.0
2016-11-08,27.605,28.145,27.485,27.63,38262.0
2016-11-09,27.56,28.41,27.56,28.185,53694.0
2016-11-10,28.135,28.135,27.295,27.38,73793.0
2016-11-11,28.22,28.22,26.34,26.5,75427.0
2016-11-14,26.425,27.28,26.415,26.965,43760.0
2016-11-15,26.92,27.615,26.92,27.365,93935.0
2016-11-16,27.315,27.785,27.29,27.35,94931.0
2016-11-17,27.545,27.63,26.97,26.98,34087.0
2016-11-18,27.115,27.225,26.625,26.89,38577.0
2016-11-21,27.47,27.71,27.255,27.475,69779.0
2016-11-22,27.565,27.565,27.075,27.44,128808.0
2016-11-23,27.425,27.535,27.125,27.47,48179.0
2016-11-24,27.47,27.535,27.235,27.355,77554.0
2016-11-25,27.35,27.625,26.71,26.77,47355.0
2016-11-28,27.09,27.53,27.09,27.415,104226.0
2016-11-29,27.14,27.495,26.685,27.03,246785.0
2016-11-30,28.345,29.46,28.255,28.38,225167.0
2016-12-01,29.17,29.76,28.695,29.425,242491.0
2016-12-02,29.52,29.76,29.385,29.425,102366.0
2016-12-05,29.565,29.59,29.15,29.34,289036.0
2016-12-06,29.185,29.515,28.99,29.255,182019.0
2016-12-07,29.48,29.545,29.075,29.185,74353.0
2016-12-08,28.265,28.43,28.155,28.325,727347.0
2016-12-09,28.3,28.97,28.3,28.92,145020.0
2016-12-12,28.955,29.28,28.835,28.965,210669.0
2016-12-13,29.05,29.855,29.025,29.555,101559.0
2016-12-14,29.555,29.59,28.785,28.965,122720.0
2016-12-15,28.86,29.315,28.575,29.195,57775.0
2016-12-16,29.025,29.71,28.995,29.46,103203.0
2016-12-19,29.455,30.125,29.34,30.07,118583.0
2016-12-20,30.45,30.665,30.08,30.585,204658.0
2016-12-21,30.68,30.905,30.45,30.605,76339.0
2016-12-22,30.58,30.675,30.09,30.15,37431.0
2016-12-23,30.065,30.37,29.575,30.34,97759.0
2016-12-28,30.355,30.76,30.09,30.68,154383.0
2016-12-29,30.7,31.265,30.605,30.93,76315.0
2016-12-30,30.58,31.19,30.58,30.795,48088.0
2017-01-03,31.155,31.23,30.245,30.605,104946.0
2017-01-04,30.7,30.835,30.345,30.7,71935.0
2017-01-05,30.57,30.86,30.34,30.525,114049.0
2017-01-06,30.8,30.8,29.77,29.985,91647.0
2017-01-09,29.95,29.95,29.33,29.425,93873.0
2017-01-10,29.385,29.67,29.16,29.27,70169.0
2017-01-11,29.565,29.565,29.16,29.41,113818.0
2017-01-12,29.565,29.85,29.12,29.205,95642.0
2017-01-13,29.125,29.27,29.015,29.16,56574.0
2017-01-16,29.22,29.22,28.825,29.11,37569.0
2017-01-17,29.185,29.365,29.11,29.185,111593.0
2017-01-18,28.81,28.945,28.44,28.56,637893.0
2017-01-19,28.62,29.15,28.535,29.025,81602.0
2017-01-20,29.17,29.37,28.905,29.22,100191.0
2017-01-23,29.065,29.245,28.75,28.86,100452.0
2017-01-24,28.87,29.53,28.87,29.4,91516.0
2017-01-25,29.545,30.225,29.4,30.13,105555.0
2017-01-26,30.155,30.58,30.115,30.155,167223.0
2017-01-27,30.005,31.095,29.94,30.99,173190.0
2017-01-30,31.06,31.705,30.81,31.65,281879.0
2017-01-31,31.705,31.79,31.11,31.23,278852.0
2017-02-01,31.72,32.055,30.74,31.84,242698.0
2017-02-02,31.8,31.96,31.395,31.445,149526.0
2017-02-03,31.525,31.895,31.24,31.68,64651.0
2017-02-06,31.59,31.635,31.0,31.25,157813.0
2017-02-07,31.135,31.54,31.025,31.165,67877.0
2017-02-08,31.165,31.695,31.085,31.43,84297.0
2017-02-09,31.36,31.68,31.29,31.43,61862.0
2017-02-10,31.515,32.185,31.515,32.16,85951.0
2017-02-13,32.17,32.41,32.125,32.34,57300.0
2017-02-14,32.305,32.865,32.185,32.75,139845.0
2017-02-15,32.82,32.845,32.46,32.505,116780.0
2017-02-16,32.445,32.545,31.97,32.005,83259.0
2017-02-17,31.84,31.92,31.56,31.9,91046.0
2017-02-21,31.97,32.555,31.96,32.385,92344.0
2017-02-22,31.86,32.245,31.43,31.515,77657.0
2017-02-23,31.635,32.005,31.42,31.6,60966.0
2017-02-24,31.62,31.65,30.49,30.705,149630.0
2017-02-27,30.775,31.165,30.765,31.1,173972.0
2017-02-28,30.765,31.05,30.31,30.415,161284.0
2017-03-01,30.62,30.98,30.585,30.825,98327.0
2017-03-02,30.51,31.35,30.5,31.13,113339.0
2017-03-03,31.985,32.52,31.9,32.135,96226.0
2017-03-06,32.445,33.44,32.005,33.44,135087.0
2017-03-07,33.51,33.55,32.98,33.395,96399.0
2017-03-08,33.395,33.57,32.495,32.63,82066.0
2017-03-09,32.655,32.905,32.075,32.46,95007.0
2017-03-10,32.65,33.045,32.22,32.52,102041.0
2017-03-13,32.34,32.665,32.34,32.605,122665.0
2017-03-14,32.6,32.6,31.705,31.835,183247.0
2017-03-15,32.135,32.79,32.02,32.565,179854.0
2017-03-16,32.565,33.185,32.425,32.995,134275.0
2017-03-17,33.135,33.595,33.05,33.05,113910.0
2017-03-20,33.155,33.325,32.66,32.815,58455.0
2017-03-21,32.86,33.54,32.48,32.6,72624.0
2017-03-22,32.35,32.9,32.125,32.67,87112.0
2017-03-23,32.585,33.335,32.565,33.135,77697.0
2017-03-24,33.215,33.42,32.65,32.93,51358.0
2017-03-27,32.815,33.26,32.395,33.17,96725.0
2017-03-28,33.445,33.765,33.125,33.515,85834.0
2017-03-29,33.465,33.97,33.265,33.815,68536.0
2017-03-30,33.8,34.0,33.185,33.385,83199.0
2017-03-31,33.445,33.81,33.05,33.585,55084.0
2017-04-03,33.645,33.91,33.34,33.73,106089.0
2017-04-04,33.655,34.145,33.54,34.1,79938.0
2017-04-05,34.38,34.405,33.48,33.56,110352.0
2017-04-06,33.74,34.085,33.47,33.99,147782.0
2017-04-07,33.99,34.135,33.68,33.68,68509.0
2017-04-10,33.825,34.1,33.81,33.945,69288.0
2017-04-11,34.03,34.465,33.86,34.03,87963.0
2017-04-12,34.0,34.315,33.53,33.645,72184.0
2017-04-13,33.6,33.645,32.705,32.875,90802.0
2017-04-17,33.18,33.405,32.84,33.125,60660.0
2017-04-18,32.715,33.075,32.43,32.84,63885.0
2017-04-19,32.835,33.22,31.395,31.49,116280.0
2017-04-20,31.495,32.11,31.245,31.36,110847.0
2017-04-21,31.28,31.445,31.15,31.315,108267.0
2017-04-24,31.365,31.365,30.545,30.545,88270.0
2017-04-25,30.445,30.505,30.005,30.04,105045.0
2017-04-26,30.15,30.52,30.14,30.265,272924.0
2017-04-27,30.03,30.28,29.195,29.72,105513.0
2017-04-28,29.805,29.995,29.365,29.545,53148.0
2017-05-01,29.53,29.66,29.07,29.235,89300.0
2017-05-02,29.47,29.47,28.685,29.005,325073.0
2017-05-03,29.1,29.825,29.1,29.435,115118.0
2017-05-04,29.26,29.625,29.08,29.385,122281.0
2017-05-05,29.54,29.76,29.435,29.635,51044.0
2017-05-08,29.64,30.17,29.53,30.055,697255.0
2017-05-09,30.03,30.195,29.485,29.665,112107.0
2017-05-10,28.9,29.685,28.76,29.02,288639.0
2017-05-11,28.95,28.97,27.76,28.09,167586.0
2017-05-12,27.935,28.15,27.235,27.33,156044.0
2017-05-15,27.605,28.41,27.605,28.13,204754.0
2017-05-16,28.265,28.385,27.735,27.805,80753.0
2017-05-17,27.745,28.115,27.095,27.17,86997.0
2017-05-18,27.085,27.215,26.885,26.935,103368.0
2017-05-19,27.215,28.09,27.12,28.075,140510.0
2017-05-23,28.36,28.36,27.685,27.78,99977.0
2017-05-24,27.83,27.875,27.035,27.215,230608.0
2017-05-25,27.0,27.49,26.115,26.295,222996.0
2017-05-26,26.185,26.415,25.455,25.54,282604.0
2017-05-29,25.75,26.225,25.515,26.02,159918.0
2017-05-30,26.105,26.185,25.89,26.105,678635.0
2017-05-31,26.035,26.775,25.83,26.615,140790.0
2017-06-01,26.685,26.825,26.6,26.765,100282.0
2017-06-02,26.645,26.745,26.4,26.555,337080.0
2017-06-05,26.52,26.53,25.975,26.22,123614.0
2017-06-06,26.33,26.74,26.175,26.625,437314.0
2017-06-07,26.54,26.545,25.48,25.515,158430.0
2017-06-08,25.395,25.57,25.24,25.455,117949.0
2017-06-09,25.43,25.49,25.245,25.385,113968.0
2017-06-12,25.55,25.57,24.995,25.29,122848.0
2017-06-13,25.205,25.445,24.815,25.41,189869.0
2017-06-14,25.215,25.49,24.51,24.535,119098.0
2017-06-15,24.355,24.485,23.99,24.04,173115.0
2017-06-16,24.06,24.25,23.86,24.2,122941.0
2017-06-19,24.25,24.25,23.67,23.88,95393.0
2017-06-20,23.66,23.825,23.4,23.79,68356.0
2017-06-21,23.705,24.14,23.52,23.62,90570.0
2017-06-22,23.68,24.18,23.555,23.845,62252.0
2017-06-23,23.93,24.295,23.645,24.27,82096.0
2017-06-26,24.085,24.085,22.805,22.855,230331.0
2017-06-27,22.925,23.385,22.83,22.9,112852.0
2017-06-28,22.88,23.07,22.63,22.97,100969.0
2017-06-29,23.07,23.245,22.735,22.935,111275.0
2017-06-30,22.905,23.23,22.77,22.95,66471.0
2017-07-04,23.255,23.255,22.56,22.7,34877.0
2017-07-05,22.585,22.775,22.285,22.655,86242.0
2017-07-06,22.74,22.925,22.05,22.135,197727.0
2017-07-07,22.075,22.42,21.765,22.325,87395.0
2017-07-10,22.38,22.515,22.155,22.24,103659.0
2017-07-11,22.35,22.83,22.12,22.71,115770.0
2017-07-12,23.045,23.42,22.865,23.21,116106.0
2017-07-13,23.46,23.46,22.9,22.995,70689.0
2017-07-14,22.97,23.185,22.83,22.97,41839.0
2017-07-17,23.035,23.495,23.01,23.305,77219.0
2017-07-18,23.67,23.67,23.27,23.42,87340.0
2017-07-19,23.445,24.7,23.4,24.63,136097.0
2017-07-20,24.64,24.885,24.37,24.84,178319.0
2017-07-21,24.78,24.875,24.605,24.675,220874.0
2017-07-24,24.7,24.725,24.365,24.485,125182.0
2017-07-25,24.65,24.91,24.51,24.83,280274.0
2017-07-26,24.885,25.395,24.84,25.325,183681.0
2017-07-27,25.375,25.55,25.22,25.445,109096.0
2017-07-28,25.36,25.48,24.615,24.63,94514.0
2017-07-31,24.7,24.71,23.88,24.215,96286.0
2017-08-01,24.25,24.285,23.755,24.075,76391.0
2017-08-02,24.04,24.165,23.835,24.015,72762.0
2017-08-03,24.0,24.05,23.195,23.295,100947.0
2017-08-04,23.53,23.92,23.29,23.715,66255.0
2017-08-08,23.66,23.67,23.15,23.305,55971.0
2017-08-09,23.39,23.39,22.51,22.63,117700.0
2017-08-10,22.545,22.69,22.385,22.675,107819.0
2017-08-11,22.87,22.9,21.995,22.075,651279.0
2017-08-14,22.135,22.31,21.84,21.945,139854.0
2017-08-15,21.93,21.955,21.71,21.8,112047.0
2017-08-16,21.755,21.885,21.755,21.8,123144.0
2017-08-17,21.8,22.365,21.8,22.32,161892.0
2017-08-18,22.32,22.53,22.07,22.305,78594.0
2017-08-21,22.225,22.34,21.755,21.945,63927.0
2017-08-22,21.935,22.2,21.92,22.015,63517.0
2017-08-23,21.99,22.075,21.865,22.06,98916.0
2017-08-24,22.07,22.365,22.0,22.33,65172.0
2017-08-25,22.445,22.58,22.32,22.39,61434.0
2017-08-28,22.4,22.435,21.195,21.275,137719.0
2017-08-29,21.185,21.45,21.1,21.38,127245.0
2017-08-30,21.39,21.605,21.205,21.595,120088.0
2017-08-31,21.595,22.19,21.475,22.145,109501.0
2017-09-01,22.235,22.45,22.0,22.075,89605.0
2017-09-05,22.155,22.24,21.51,22.015,87084.0
2017-09-06,22.105,22.38,21.945,22.06,58592.0
2017-09-07,22.025,22.105,21.615,21.77,82378.0
2017-09-08,21.805,22.035,21.215,21.43,59819.0
2017-09-11,21.495,21.63,21.415,21.535,45506.0
2017-09-12,21.625,22.015,21.525,21.8,152095.0
2017-09-13,21.8,22.225,21.77,22.05,133785.0
2017-09-14,22.14,22.215,21.99,22.11,86819.0
2017-09-15,22.12,22.305,21.945,22.275,98652.0
2017-09-18,22.21,22.365,22.155,22.25,39787.0
2017-09-19,22.34,22.365,21.56,21.8,100492.0
2017-09-20,21.85,21.9,21.255,21.415,225740.0
2017-09-21,21.735,24.085,21.59,24.045,285771.0
2017-09-22,24.065,24.59,23.945,24.52,208267.0
2017-09-25,24.595,25.295,24.59,25.145,207153.0
2017-09-26,25.04,25.215,24.72,24.895,126716.0
2017-09-27,24.935,25.12,24.35,24.455,188351.0
2017-09-28,24.475,24.72,23.96,24.135,99398.0
2017-09-29,24.005,24.69,24.005,24.075,86633.0
2017-10-02,23.785,24.405,23.75,24.385,85843.0
2017-10-03,24.35,24.5,24.065,24.45,42759.0
2017-10-04,24.415,24.57,24.04,24.075,62067.0
2017-10-05,24.115,24.37,24.085,24.25,50112.0
2017-10-06,24.04,24.11,23.42,23.68,46314.0
2017-10-10,23.82,24.18,23.595,23.76,41007.0
2017-10-11,24.455,26.245,24.455,25.81,417224.0
2017-10-12,25.61,25.685,24.83,24.885,113008.0
2017-10-13,25.04,25.39,24.92,25.285,77656.0
2017-10-16,25.24,25.24,23.975,24.35,118284.0
2017-10-17,24.35,24.525,24.01,24.42,82551.0
2017-10-18,24.38,24.52,23.88,24.03,85115.0
2017-10-19,23.9,24.275,23.15,23.295,109485.0
2017-10-20,23.34,23.68,23.295,23.515,55215.0
2017-10-23,23.55,23.575,23.115,23.245,31354.0
2017-10-24,23.28,23.41,22.95,23.105,33509.0
2017-10-25,22.95,23.06,22.58,22.73,56851.0
2017-10-26,22.58,23.01,22.58,22.965,55741.0
2017-10-27,22.93,23.645,22.92,23.47,80303.0
2017-10-30,23.515,24.22,23.515,24.195,51871.0
2017-10-31,24.115,24.555,23.95,24.38,63493.0
2017-11-01,24.63,25.31,24.385,24.595,92161.0
2017-11-02,24.64,24.77,23.945,23.985,85349.0
2017-11-03,24.075,24.58,24.04,24.135,65764.0
2017-11-06,24.135,25.0,24.115,24.485,151997.0
2017-11-07,24.52,24.66,24.29,24.44,74841.0
2017-11-08,24.38,24.415,23.325,23.385,139583.0
2017-11-09,23.49,23.62,23.095,23.105,76422.0
2017-11-10,23.16,23.175,22.58,22.75,87495.0
2017-11-13,22.58,22.755,22.295,22.54,177661.0
2017-11-14,22.86,23.56,22.4,22.4,205941.0
2017-11-15,22.375,22.415,21.79,22.13,162038.0
2017-11-16,22.215,22.33,21.875,22.19,122332.0
2017-11-17,22.565,22.745,22.32,22.445,102518.0
2017-11-20,22.55,23.35,22.42,22.945,175855.0
2017-11-21,23.075,23.56,22.945,23.41,128867.0
2017-11-22,23.6,23.76,22.99,23.155,100561.0
2017-11-23,23.12,23.35,23.005,23.27,53798.0
2017-11-24,23.435,24.295,23.17,23.505,131722.0
2017-11-27,23.56,23.56,22.865,23.28,119401.0
2017-11-28,23.28,23.365,22.665,22.77,92922.0
2017-11-29,22.98,23.665,22.69,23.435,119503.0
2017-11-30,23.39,24.39,23.11,24.35,165050.0
2017-12-01,24.42,24.9,24.155,24.39,138028.0
2017-12-04,24.42,24.665,24.27,24.49,85791.0
2017-12-05,24.41,24.515,23.925,23.995,66089.0
2017-12-06,23.91,23.91,22.955,23.1,87755.0
2017-12-07,23.17,23.7,23.165,23.305,118131.0
2017-12-08,23.515,23.705,23.1,23.41,88930.0
2017-12-11,23.33,23.91,23.11,23.46,158214.0
2017-12-12,23.54,23.75,23.1,23.245,100717.0
2017-12-13,23.205,23.28,22.99,23.135,80888.0
2017-12-14,23.12,23.295,22.82,22.875,108217.0
2017-12-15,22.84,23.13,22.715,22.795,128656.0
2017-12-18,22.735,23.46,22.61,23.41,124724.0
2017-12-19,23.42,23.83,23.375,23.435,114635.0
2017-12-20,23.35,24.085,23.19,23.85,129974.0
2017-12-21,23.425,24.235,23.41,24.145,95368.0
2017-12-22,24.05,24.12,23.33,23.805,92001.0
2017-12-27,23.9,24.285,23.61,23.91,90910.0
2017-12-28,23.99,24.34,23.735,24.205,56446.0
2017-12-29,24.2,24.4,23.715,24.05,74837.0
2018-01-02,24.06,24.215,23.815,24.165,72618.0
2018-01-03,24.215,24.76,24.1,24.6,62212.0
2018-01-04,24.56,24.775,24.11,24.515,95768.0
2018-01-05,24.455,24.665,24.225,24.565,58524.0
2018-01-08,24.56,24.77,24.225,24.525,70747.0
2018-01-09,24.525,25.13,24.4,24.705,135607.0
2018-01-10,24.77,24.92,24.205,24.515,97496.0
2018-01-11,24.595,24.955,24.41,24.875,90525.0
2018-01-12,24.995,25.075,24.7,24.89,65635.0
2018-01-15,25.04,25.11,24.735,24.99,97252.0
2018-01-16,24.995,25.005,24.315,24.595,76481.0
2018-01-17,24.63,24.995,24.34,24.875,66081.0
2018-01-18,24.795,24.795,24.17,24.62,70031.0
2018-01-19,24.62,24.82,24.075,24.75,77948.0
2018-01-22,24.715,25.18,24.42,25.075,65084.0
2018-01-23,25.165,25.75,25.04,25.655,100146.0
2018-01-24,25.74,25.74,25.205,25.525,153801.0
2018-01-25,25.56,25.875,25.27,25.39,172129.0
2018-01-26,25.4,25.665,25.12,25.275,157706.0
2018-01-29,25.145,25.455,24.775,25.1,91450.0
2018-01-30,24.925,24.96,24.28,24.525,111015.0
2018-01-31,24.505,24.595,24.05,24.35,82633.0
2018-02-01,24.385,24.725,23.83,24.2,101481.0
2018-02-02,23.955,23.955,23.28,23.34,69152.0
2018-02-05,22.725,23.42,22.47,22.665,123491.0
2018-02-06,22.085,23.54,21.795,23.315,132129.0
2018-02-07,23.355,23.355,22.595,22.635,85893.0
2018-02-08,22.635,23.04,22.19,22.21,62962.0
2018-02-09,22.26,22.75,21.71,22.7,117443.0
2018-02-12,22.84,23.375,22.725,22.995,78839.0
2018-02-13,22.875,23.095,22.42,22.63,143625.0
2018-02-14,22.47,23.75,22.455,23.55,94324.0
2018-02-15,23.6,23.6,22.9,23.075,67010.0
2018-02-16,23.025,23.55,22.99,23.46,74818.0
2018-02-20,23.9,23.9,23.285,23.35,28371.0
2018-02-21,23.095,23.515,23.095,23.235,37725.0
2018-02-22,23.34,23.875,23.33,23.385,118973.0
2018-02-23,23.575,23.855,23.48,23.76,80637.0
2018-02-26,23.77,23.815,23.445,23.575,50884.0
2018-02-27,23.525,23.925,23.46,23.885,63890.0
2018-02-28,23.865,23.99,22.99,23.12,84147.0
2018-03-01,23.12,23.285,22.6,23.06,87570.0
2018-03-02,22.82,22.96,21.855,22.12,297707.0
2018-03-05,21.525,22.285,21.505,21.85,124462.0
2018-03-06,21.83,21.995,21.1,21.48,139624.0
2018-03-07,21.35,21.655,21.26,21.455,96341.0
2018-03-08,21.48,21.665,21.32,21.61,80028.0
2018-03-09,21.665,21.85,21.445,21.69,51672.0
2018-03-12,21.62,21.85,21.375,21.665,41021.0
2018-03-13,21.645,21.85,21.525,21.56,43994.0
2018-03-14,21.675,21.72,21.145,21.18,81178.0
2018-03-15,21.21,21.375,21.005,21.295,118861.0
2018-03-16,21.285,21.885,21.2,21.86,65584.0
2018-03-19,21.65,21.78,21.295,21.365,92584.0
2018-03-20,21.455,21.765,21.435,21.545,28844.0
2018-03-21,21.55,22.32,21.545,22.08,79199.0
2018-03-22,21.825,22.075,21.385,21.41,51163.0
2018-03-23,21.515,21.665,21.26,21.305,81797.0
2018-03-26,21.55,21.58,20.83,21.305,125467.0
2018-03-27,21.455,21.595,21.18,21.315,72597.0
2018-03-28,21.315,21.435,20.98,21.03,114015.0
2018-03-29,21.12,21.685,21.025,21.535,57251.0
2018-04-02,21.48,21.535,20.98,21.215,64659.0
2018-04-03,21.28,21.81,21.28,21.73,51212.0
2018-04-04,21.43,21.72,21.175,21.65,67062.0
2018-04-05,21.64,22.715,21.64,22.17,80546.0
2018-04-06,22.1,22.355,21.35,21.455,55681.0
2018-04-09,21.66,22.0,21.535,21.535,50384.0
2018-04-10,21.72,22.1,21.605,21.975,219452.0
2018-04-11,21.915,22.23,21.71,21.835,76543.0
2018-04-12,21.885,22.515,21.815,22.365,48475.0
2018-04-13,22.48,22.79,22.195,22.75,74931.0
2018-04-16,22.865,22.895,22.04,22.065,37801.0
2018-04-17,22.1,22.56,21.995,22.39,40772.0
2018-04-18,22.6,23.15,22.345,22.93,63727.0
2018-04-19,22.975,23.58,22.78,23.52,77182.0
2018-04-20,23.37,23.54,22.865,23.39,92063.0
2018-04-23,23.315,23.315,22.865,22.98,56997.0
2018-04-24,22.875,22.91,21.87,21.985,119422.0
2018-04-25,21.96,23.23,21.93,22.94,77770.0
2018-04-26,23.015,23.035,21.895,22.01,72846.0
2018-04-27,22.03,22.275,21.605,22.11,43597.0
2018-04-30,22.1,22.19,21.7,21.925,77399.0
2018-05-01,21.925,22.275,21.66,21.985,82921.0
2018-05-02,21.985,22.045,21.56,21.675,91908.0
2018-05-03,21.66,22.1,21.535,21.94,52332.0
2018-05-04,21.925,22.93,21.925,22.49,92836.0
2018-05-07,22.645,22.975,22.11,22.15,51206.0
2018-05-08,22.25,22.49,21.695,22.045,76420.0
2018-05-09,22.195,22.575,21.55,21.57,160633.0
2018-05-10,21.72,22.32,21.71,22.065,103412.0
2018-05-11,22.15,22.655,22.065,22.4,69606.0
2018-05-14,22.54,22.885,22.275,22.78,75481.0
2018-05-15,22.86,23.08,22.525,22.895,90442.0
2018-05-16,22.935,23.735,22.745,23.635,84757.0
2018-05-17,23.67,23.81,23.015,23.2,224108.0
2018-05-18,23.175,23.45,22.98,23.165,117085.0
2018-05-22,23.27,24.32,23.06,23.545,84607.0
2018-05-23,23.455,23.465,22.79,23.065,58478.0
2018-05-24,23.065,23.245,22.64,22.79,51971.0
2018-05-25,22.595,22.595,22.01,22.315,95130.0
2018-05-28,21.87,22.365,21.84,22.11,28505.0
2018-05-29,22.16,22.375,22.115,22.25,77289.0
2018-05-30,22.305,23.06,22.26,23.05,75223.0
2018-05-31,22.88,23.235,22.855,22.925,109034.0
2018-06-01,23.03,23.415,22.81,23.255,107054.0
2018-06-04,23.075,23.075,22.63,23.06,8700.0
2018-06-05,23.005,23.34,22.97,23.12,85954.0
2018-06-06,23.255,23.385,23.03,23.225,55956.0
2018-06-07,23.28,24.115,23.28,23.705,298600.0
2018-06-08,23.655,23.805,23.37,23.725,55705.0
2018-06-11,23.67,23.865,23.37,23.43,46059.0
2018-06-12,23.395,23.565,23.015,23.175,31807.0
2018-06-13,23.1,23.1,22.465,22.65,51486.0
2018-06-14,22.775,23.065,22.205,22.225,106510.0
2018-06-15,22.155,22.305,21.825,22.195,99237.0
2018-06-18,22.075,22.43,22.075,22.35,70528.0
2018-06-19,22.11,22.595,22.035,22.51,40810.0
2018-06-20,22.595,22.615,22.1,22.43,88253.0
2018-06-21,22.305,22.445,21.88,22.01,72882.0
2018-06-22,22.285,22.945,22.215,22.605,86473.0
2018-06-25,22.515,22.71,22.18,22.26,73532.0
2018-06-26,22.365,22.685,22.17,22.605,58416.0
2018-06-27,22.63,22.995,22.595,22.73,72381.0
2018-06-28,22.72,22.855,22.445,22.55,37218.0
2018-06-29,22.625,22.745,22.375,22.65,26928.0
2018-07-03,22.705,22.945,22.33,22.63,59653.0
2018-07-04,22.63,22.63,22.24,22.51,20682.0
2018-07-05,22.525,22.675,22.125,22.615,46047.0
2018-07-06,22.5,22.88,22.285,22.82,51869.0
2018-07-09,22.855,23.12,22.66,23.12,39486.0
2018-07-10,23.085,23.405,22.935,23.385,65166.0
2018-07-11,23.19,23.61,22.945,23.575,93575.0
2018-07-12,23.61,23.68,23.255,23.535,62251.0
2018-07-13,23.52,23.81,23.44,23.615,45097.0
2018-07-16,23.45,23.715,23.37,23.615,59855.0
2018-07-17,23.495,23.97,23.44,23.805,72636.0
2018-07-18,23.73,24.14,23.455,23.99,77445.0
2018-07-19,23.965,24.105,23.67,23.74,140007.0
2018-07-20,23.725,23.795,23.52,23.67,39100.0
2018-07-23,23.705,23.705,23.165,23.29,76262.0
2018-07-24,23.3,23.495,23.03,23.05,37515.0
2018-07-25,22.98,23.075,22.545,22.755,53170.0
2018-07-26,22.59,23.715,22.59,23.545,49523.0
2018-07-27,23.545,23.77,23.38,23.705,47281.0
2018-07-30,23.81,23.81,22.995,23.18,19075.0
2018-07-31,23.145,23.695,22.855,23.52,36516.0
2018-08-01,23.495,23.495,22.925,23.18,31072.0
2018-08-02,23.03,23.335,22.73,23.145,39156.0
2018-08-03,23.075,23.52,22.985,23.43,31865.0
2018-08-07,23.52,23.795,23.2,23.51,53665.0
2018-08-08,23.465,23.66,23.325,23.51,58413.0
2018-08-09,23.22,23.955,23.22,23.775,49355.0
2018-08-10,23.785,25.48,23.74,24.915,655846.0
2018-08-13,24.92,25.455,24.745,25.16,78040.0
2018-08-14,25.305,25.615,25.045,25.19,90208.0
2018-08-15,25.135,25.33,24.61,24.665,57263.0
2018-08-16,24.72,24.765,24.45,24.575,36175.0
2018-08-17,24.62,24.735,24.485,24.565,85712.0
2018-08-20,24.685,25.305,24.64,25.155,59486.0
2018-08-21,25.27,25.645,24.985,24.985,56633.0
2018-08-22,25.11,25.655,25.095,25.53,84056.0
2018-08-23,25.505,25.69,25.335,25.46,25979.0
2018-08-24,25.595,25.69,25.44,25.55,52488.0
2018-08-27,25.575,25.68,25.27,25.505,24205.0
2018-08-28,25.575,25.64,25.165,25.46,18297.0
2018-08-29,25.475,25.78,25.1,25.43,39443.0
2018-08-30,25.38,25.39,24.78,25.085,21491.0
2018-08-31,24.985,24.985,24.36,24.485,48178.0
2018-09-04,24.56,24.975,24.23,24.38,42990.0
2018-09-05,23.505,23.675,22.78,23.595,141309.0
2018-09-06,23.485,23.495,22.075,22.655,161685.0
2018-09-07,22.495,22.82,22.31,22.745,70761.0
2018-09-10,22.825,22.855,22.245,22.525,61463.0
2018-09-11,22.415,22.695,22.04,22.195,75482.0
2018-09-12,22.255,22.54,21.88,22.515,66058.0
2018-09-13,22.47,22.735,22.22,22.54,37577.0
2018-09-14,22.54,22.675,22.21,22.575,65113.0
2018-09-17,22.525,22.665,22.31,22.47,47640.0
2018-09-18,22.505,22.63,22.255,22.49,42678.0
2018-09-19,22.46,22.78,22.38,22.4,45516.0
2018-09-20,22.575,22.575,21.89,22.2,81654.0
2018-09-21,22.22,22.695,22.04,22.31,97423.0
2018-09-24,22.29,22.97,22.245,22.8,59632.0
2018-09-25,22.86,23.065,22.62,22.835,55760.0
2018-09-26,22.745,22.88,21.97,22.13,61848.0
2018-09-27,21.615,22.195,21.615,21.99,96801.0
2018-09-28,21.95,22.445,21.74,22.03,116515.0
2018-10-01,22.245,22.855,22.245,22.735,61206.0
2018-10-02,22.78,23.14,22.075,22.825,310171.0
2018-10-03,22.935,22.935,22.46,22.675,42176.0
2018-10-04,22.685,23.105,22.275,22.655,85921.0
2018-10-05,22.615,22.675,21.995,22.24,65974.0
2018-10-09,22.28,22.28,21.975,22.085,75069.0
2018-10-10,22.085,22.095,21.195,21.585,129318.0
2018-10-11,21.41,21.7,20.98,21.445,96227.0
2018-10-12,21.675,21.675,21.085,21.085,70117.0
2018-10-15,21.13,21.29,20.72,21.06,58464.0
2018-10-16,21.08,21.79,20.89,21.435,62352.0
2018-10-17,21.435,21.55,21.22,21.37,50091.0
2018-10-18,21.275,21.775,21.105,21.435,113758.0
2018-10-19,21.525,22.085,21.435,21.74,75527.0
2018-10-22,21.8,21.82,21.47,21.54,49951.0
2018-10-23,21.245,21.585,20.835,21.38,75337.0
2018-10-24,21.45,21.81,20.615,20.855,99056.0
2018-10-25,20.995,22.29,20.73,21.82,166841.0
2018-10-26,21.72,22.38,21.605,21.98,199491.0
2018-10-29,22.085,22.085,21.025,21.38,85707.0
2018-10-30,21.39,21.575,20.56,20.74,123325.0
2018-10-31,20.71,21.55,20.71,21.31,101336.0
2018-11-01,21.445,21.865,21.265,21.575,61763.0
2018-11-02,21.65,21.865,21.24,21.55,53784.0
2018-11-05,21.535,21.925,21.085,21.195,174575.0
2018-11-06,21.23,21.745,21.23,21.65,61687.0
2018-11-07,21.33,21.835,20.88,20.935,165352.0
2018-11-08,21.05,21.245,18.845,19.275,209281.0
2018-11-09,19.125,19.55,18.865,19.4,145212.0
2018-11-12,19.42,19.505,18.74,19.46,175552.0
2018-11-13,19.42,19.535,19.01,19.4,171031.0
2018-11-14,19.5,19.625,18.89,19.32,133208.0
2018-11-15,19.23,19.42,18.935,19.05,156293.0
2018-11-16,19.05,19.4,19.05,19.34,118044.0
2018-11-19,19.3,19.785,19.23,19.32,360608.0
2018-11-20,19.15,19.255,18.665,18.78,173054.0
2018-11-21,18.915,19.075,18.555,18.69,136265.0
2018-11-22,18.71,18.725,18.395,18.54,88307.0
2018-11-23,18.405,18.44,17.97,18.25,114748.0
2018-11-26,18.15,18.34,17.395,17.575,148586.0
2018-11-27,17.56,17.585,16.82,17.045,210716.0
2018-11-28,17.12,17.56,17.08,17.525,171082.0
2018-11-29,17.755,18.905,17.755,18.36,187612.0
2018-11-30,18.315,18.315,17.28,17.55,126272.0
2018-12-03,17.835,18.18,17.71,18.145,103068.0
2018-12-04,18.115,18.205,16.94,17.235,319436.0
2018-12-05,17.36,17.45,16.85,17.135,71618.0
2018-12-06,16.82,17.055,16.49,16.86,264791.0
2018-12-07,17.075,17.36,16.515,16.615,182727.0
2018-12-10,16.57,16.64,15.795,15.985,228816.0
2018-12-11,16.29,16.57,16.075,16.105,207025.0
2018-12-12,16.2,16.47,16.05,16.095,298832.0
2018-12-13,16.165,16.365,15.835,15.925,135587.0
2018-12-14,15.575,15.7,14.97,15.205,215351.0
2018-12-17,15.14,15.68,15.04,15.485,183838.0
2018-12-18,15.5,15.79,15.265,15.445,133879.0
2018-12-19,15.445,15.79,14.82,14.825,169273.0
2018-12-20,14.82,14.935,14.035,14.2,323308.0
2018-12-21,14.25,14.64,14.01,14.505,179041.0
2018-12-24,14.295,14.485,14.0,14.0,91440.0
2018-12-27,13.93,14.78,13.58,13.91,207851.0
2018-12-28,14.025,15.035,13.93,14.69,129607.0
2018-12-31,14.78,15.105,14.61,14.9,81378.0
2019-01-02,14.655,15.68,14.555,15.575,141867.0
2019-01-03,15.555,16.255,15.385,16.23,165657.0
2019-01-04,16.37,16.41,16.105,16.22,108259.0
2019-01-07,16.77,17.035,16.105,16.2,132351.0
2019-01-08,16.46,16.48,16.13,16.32,80507.0
2019-01-09,16.505,16.66,16.175,16.605,125970.0
2019-01-10,16.55,17.035,16.535,16.965,87059.0
2019-01-11,16.965,17.015,16.725,16.805,100295.0
2019-01-14,16.83,16.865,16.525,16.685,43763.0
2019-01-15,16.85,16.86,16.58,16.82,46794.0
2019-01-16,16.85,16.85,16.47,16.705,54873.0
2019-01-17,16.715,16.85,16.49,16.815,54301.0
2019-01-18,16.85,17.135,16.535,16.985,72269.0
2019-01-21,16.895,16.91,16.365,16.685,102458.0
2019-01-22,16.725,17.485,16.46,17.425,162780.0
2019-01-23,17.56,17.595,17.28,17.495,133251.0
2019-01-24,17.585,18.01,17.38,17.855,116114.0
2019-01-25,17.97,17.97,17.315,17.38,64100.0
2019-01-28,17.39,17.855,17.225,17.775,125886.0
2019-01-29,17.865,18.105,17.695,17.98,89372.0
2019-01-30,18.07,18.1,17.855,17.9,123350.0
2019-01-31,18.055,18.295,17.91,18.215,84905.0
2019-02-01,18.225,18.27,17.9,17.955,63321.0
2019-02-04,17.865,17.935,17.425,17.63,125886.0
2019-02-05,17.63,17.98,17.63,17.97,74058.0
2019-02-06,17.83,17.97,17.48,17.965,103464.0
2019-02-07,17.765,17.785,17.495,17.565,258762.0
2019-02-08,17.565,17.8,17.525,17.64,80700.0
2019-02-11,17.605,18.25,17.575,18.195,112791.0
2019-02-12,18.32,18.5,18.0,18.08,88446.0
2019-02-13,18.105,18.365,18.025,18.135,54530.0
2019-02-14,18.135,18.41,17.935,18.275,66421.0
2019-02-15,18.405,18.555,18.18,18.51,76314.0
2019-02-19,18.43,18.6,18.24,18.475,84090.0
2019-02-20,18.54,18.94,18.375,18.895,196969.0
2019-02-21,18.94,18.98,18.545,18.755,116674.0
2019-02-22,18.815,18.925,18.485,18.555,54953.0
2019-02-25,18.475,18.645,18.35,18.545,89298.0
2019-02-26,18.575,18.85,18.485,18.645,94475.0
2019-02-27,18.765,18.905,18.645,18.77,61220.0
2019-02-28,18.765,18.78,18.375,18.585,104695.0
2019-03-01,18.7,18.915,18.585,18.735,77866.0
2019-03-04,18.725,18.87,18.405,18.54,59030.0
2019-03-05,18.675,18.87,18.565,18.565,58173.0
2019-03-06,18.545,18.6,18.34,18.385,57881.0
2019-03-07,18.42,18.95,17.525,18.915,250286.0
2019-03-08,18.87,19.815,18.87,19.75,374023.0
2019-03-11,19.725,19.83,19.34,19.58,141080.0
2019-03-12,19.69,19.725,19.48,19.535,80732.0
2019-03-13,19.68,19.805,19.545,19.59,73179.0
2019-03-14,19.86,19.87,19.405,19.47,118919.0
2019-03-15,19.51,19.56,19.01,19.055,118957.0
2019-03-18,19.235,19.995,19.235,19.97,137202.0
2019-03-19,20.14,20.32,20.035,20.17,84254.0
2019-03-20,20.205,20.26,19.87,20.095,73291.0
2019-03-21,20.06,20.175,19.915,19.915,64434.0
2019-03-22,19.915,19.97,19.41,19.415,73728.0
2019-03-25,19.38,19.38,18.82,18.875,77385.0
2019-03-26,19.02,19.065,18.56,18.565,61709.0
2019-03-27,18.55,18.56,18.04,18.27,207231.0
2019-03-28,18.26,18.325,18.025,18.08,56865.0
2019-03-29,18.195,18.24,18.07,18.105,96510.0
2019-04-01,18.275,19.03,18.225,18.895,83420.0
2019-04-02,18.9,19.335,18.75,19.245,112158.0
2019-04-03,19.275,19.49,18.675,18.765,92242.0
2019-04-04,18.795,19.0,18.675,18.675,116578.0
2019-04-05,18.73,19.255,18.705,19.175,56097.0
2019-04-08,19.225,19.4,19.03,19.11,93364.0
2019-04-09,19.01,19.255,18.75,19.01,70796.0
2019-04-10,19.055,19.18,18.72,19.01,151651.0
2019-04-11,18.975,19.1,18.475,18.765,105736.0
2019-04-12,18.885,19.0,18.52,18.595,69134.0
2019-04-15,18.565,18.655,18.285,18.385,49757.0
2019-04-16,18.385,18.62,17.835,18.17,110272.0
2019-04-17,18.195,18.225,17.95,18.14,117635.0
2019-04-18,18.15,18.16,17.96,18.085,74914.0
2019-04-22,18.16,18.695,18.16,18.43,41459.0
2019-04-23,18.42,18.665,18.07,18.55,69868.0
2019-04-24,18.63,18.64,18.195,18.195,67217.0
2019-04-25,18.185,18.195,17.98,18.095,77999.0
2019-04-26,18.005,18.27,17.99,18.185,85823.0
2019-04-29,18.15,18.18,17.85,17.88,133035.0
2019-04-30,17.915,18.06,17.735,17.99,83551.0
2019-05-01,17.97,18.04,17.715,17.805,119108.0
2019-05-02,17.825,18.17,17.21,17.255,122331.0
2019-05-03,17.32,17.67,17.275,17.635,73589.0
2019-05-06,17.445,17.635,17.32,17.59,81987.0
2019-05-07,17.455,17.655,17.3,17.41,118240.0
2019-05-08,17.38,17.525,17.235,17.3,59719.0
2019-05-09,17.28,17.725,17.01,17.335,78979.0
2019-05-10,17.325,17.41,17.085,17.11,73740.0
2019-05-13,17.19,17.545,16.65,16.81,94250.0
2019-05-14,16.795,17.42,16.785,17.38,70313.0
2019-05-15,17.905,17.905,17.245,17.31,93732.0
2019-05-16,17.1,17.265,16.975,17.045,71261.0
2019-05-17,17.075,17.19,16.83,16.865,107444.0
2019-05-21,16.83,16.865,16.61,16.775,75927.0
2019-05-22,16.685,16.765,16.6,16.73,62798.0
2019-05-23,16.63,16.685,16.12,16.2,162300.0
2019-05-24,16.255,16.41,15.725,15.935,159961.0
2019-05-27,15.965,16.345,15.92,16.275,42876.0
2019-05-28,16.375,16.375,15.845,16.055,124730.0
2019-05-29,15.935,16.155,15.89,16.01,137342.0
2019-05-30,16.01,16.075,15.6,15.965,66380.0
2019-05-31,15.825,16.045,15.735,15.81,89781.0
2019-06-03,15.865,15.945,15.625,15.855,82450.0
2019-06-04,15.865,16.21,15.855,15.925,68013.0
2019-06-05,15.965,16.0,15.405,15.61,82830.0
2019-06-06,15.655,15.88,15.58,15.81,59139.0
2019-06-07,15.77,15.905,15.635,15.745,49093.0
2019-06-10,15.78,15.945,15.625,15.655,39760.0
2019-06-11,15.745,15.9,15.6,15.715,89094.0
2019-06-12,15.645,16.42,15.6,15.955,98536.0
2019-06-13,16.075,16.135,15.655,15.78,86366.0
2019-06-14,15.78,15.91,15.625,15.725,64174.0
2019-06-17,15.56,16.13,15.56,15.99,51968.0
2019-06-18,16.045,16.175,15.935,16.13,50289.0
2019-06-19,16.175,16.33,15.81,15.965,43308.0
2019-06-20,16.1,16.55,16.1,16.185,60985.0
2019-06-21,16.31,16.52,16.185,16.4,84986.0
2019-06-24,16.465,16.665,16.44,16.55,70597.0
2019-06-25,16.585,16.61,16.32,16.445,53593.0
2019-06-26,16.54,16.74,16.445,16.63,61614.0
2019-06-27,16.65,16.685,16.385,16.62,57172.0
2019-06-28,16.665,16.775,16.495,16.71,57228.0
2019-07-02,16.775,16.785,16.285,16.52,90080.0
2019-07-03,16.475,16.785,15.98,16.175,65721.0
2019-07-04,16.23,16.23,15.89,16.09,62609.0
2019-07-05,16.065,16.34,16.055,16.12,48754.0
2019-07-08,16.065,16.235,15.875,16.055,68205.0
2019-07-09,16.01,16.1,15.635,15.89,54487.0
2019-07-10,15.945,16.1,15.78,15.92,70689.0
2019-07-11,15.955,16.075,15.725,15.765,48580.0
2019-07-12,15.81,15.845,15.67,15.745,38128.0
2019-07-15,15.765,15.8,15.56,15.615,45082.0
2019-07-16,15.615,15.615,15.355,15.545,196545.0
2019-07-17,15.6,15.635,15.51,15.525,43400.0
2019-07-18,15.51,15.68,15.49,15.61,58067.0
2019-07-19,15.665,15.825,15.525,15.69,87368.0
2019-07-22,15.725,15.965,15.6,15.67,87728.0
2019-07-23,15.715,16.135,15.715,15.875,58882.0
2019-07-24,15.855,15.855,15.39,15.51,61497.0
2019-07-25,15.525,15.615,15.415,15.59,97789.0
2019-07-26,15.61,15.745,15.445,15.625,58173.0
2019-07-29,15.655,15.71,15.51,15.545,63177.0
2019-07-30,15.535,16.02,15.5,15.935,66015.0
2019-07-31,15.92,15.965,15.615,15.765,83369.0
2019-08-01,15.735,15.945,15.51,15.525,117999.0
2019-08-02,15.515,15.6,15.345,15.4,155099.0
2019-08-06,15.51,15.6,15.26,15.38,145465.0
2019-08-07,15.46,15.6,15.025,15.335,143792.0
2019-08-08,15.36,15.36,15.145,15.25,71295.0
2019-08-09,15.935,17.23,15.69,16.75,258054.0
2019-08-12,16.72,16.75,15.59,15.67,190054.0
2019-08-13,15.19,15.56,15.07,15.51,93796.0
2019-08-14,15.215,15.5,14.96,15.06,206940.0
2019-08-15,14.925,14.995,14.57,14.585,841888.0
2019-08-16,14.575,14.85,14.465,14.73,167501.0
2019-08-19,14.825,15.22,14.795,15.165,118297.0
2019-08-20,15.165,15.415,15.135,15.265,109709.0
2019-08-21,15.33,15.68,15.305,15.645,85125.0
2019-08-22,15.655,15.855,15.385,15.405,77680.0
2019-08-23,15.34,15.35,14.845,14.915,106682.0
2019-08-26,15.0,15.13,14.79,14.825,79177.0
2019-08-27,14.835,14.915,14.77,14.815,68761.0
2019-08-28,14.86,15.275,14.86,15.195,56321.0
2019-08-29,15.255,15.56,15.1,15.295,106623.0
2019-08-30,15.295,15.485,15.135,15.33,29658.0
2019-09-03,15.175,15.195,14.835,14.905,90728.0
2019-09-04,14.99,15.295,14.99,15.055,55399.0
2019-09-05,15.065,15.69,15.045,15.535,96268.0
2019-09-06,15.46,15.515,14.935,15.055,179573.0
2019-09-09,15.055,15.385,15.045,15.275,86964.0
2019-09-10,15.24,15.615,15.24,15.46,131887.0
2019-09-11,15.485,15.525,15.025,15.145,112055.0
2019-09-12,15.055,15.205,14.925,15.055,74122.0
2019-09-13,15.075,15.195,14.945,15.1,66491.0
2019-09-16,15.515,15.95,15.32,15.44,325800.0
2019-09-17,15.45,15.725,15.2,15.48,72160.0
2019-09-18,15.35,15.405,15.11,15.165,105532.0
2019-09-19,15.2,15.265,14.97,15.01,45724.0
2019-09-20,15.025,15.05,14.74,14.97,87046.0
2019-09-23,14.9,15.11,14.825,15.01,42859.0
2019-09-24,14.98,15.1,14.725,14.795,93653.0
2019-09-25,14.685,14.73,14.365,14.495,104214.0
2019-09-26,14.465,14.77,14.4,14.64,128119.0
2019-09-27,14.595,14.67,14.145,14.245,114038.0
2019-09-30,14.18,14.235,13.82,14.05,112008.0
2019-10-01,14.09,14.215,13.655,13.795,125075.0
2019-10-02,13.71,13.835,13.36,13.645,89775.0
2019-10-03,13.755,13.755,13.445,13.62,60019.0
2019-10-04,13.655,13.7,13.205,13.25,74528.0
2019-10-07,13.195,13.59,13.14,13.26,96529.0
2019-10-08,13.22,13.315,12.92,13.02,172693.0
2019-10-09,13.105,13.17,12.975,12.985,94598.0
2019-10-10,13.0,13.185,12.975,13.03,71361.0
2019-10-11,13.13,13.285,13.095,13.095,72954.0
2019-10-15,13.02,13.315,13.01,13.14,56849.0
2019-10-16,13.14,13.23,12.965,12.965,59579.0
2019-10-17,12.99,13.11,12.815,12.87,61019.0
2019-10-18,12.865,13.0,12.65,12.705,108026.0
2019-10-21,12.725,12.735,12.465,12.64,126710.0
2019-10-22,12.755,12.835,12.465,12.66,94524.0
2019-10-23,12.57,12.625,12.405,12.465,115960.0
2019-10-24,12.44,12.53,12.355,12.43,88322.0
2019-10-25,12.395,12.585,12.385,12.45,69653.0
2019-10-28,12.485,12.8,12.41,12.515,105998.0
2019-10-29,12.495,12.56,12.355,12.46,153394.0
2019-10-30,12.485,12.595,12.245,12.365,119420.0
2019-10-31,12.33,12.33,12.19,12.21,173449.0
2019-11-01,12.255,12.405,12.22,12.23,112552.0
2019-11-04,12.35,12.92,12.3,12.855,141756.0
2019-11-05,12.9,13.045,12.78,12.815,81983.0
2019-11-06,12.945,12.955,12.64,12.89,122501.0
2019-11-07,12.89,12.975,12.715,12.855,186190.0
2019-11-08,12.835,12.835,12.605,12.695,88216.0
2019-11-11,12.93,12.93,12.45,12.595,115105.0
2019-11-12,12.57,12.57,12.155,12.165,96373.0
2019-11-13,12.275,12.29,10.79,10.91,556172.0
2019-11-14,10.81,11.235,10.68,11.095,682109.0
2019-11-15,11.095,11.185,10.975,11.14,432247.0
2019-11-18,11.17,11.305,11.085,11.17,333258.0
2019-11-19,11.14,11.335,11.07,11.29,253447.0
2019-11-20,11.225,11.465,11.075,11.335,228255.0
2019-11-21,11.345,11.51,11.335,11.495,83952.0
2019-11-22,11.485,11.7,11.455,11.64,150282.0
2019-11-25,11.585,11.67,11.475,11.585,182853.0
2019-11-26,11.575,11.66,11.5,11.57,118563.0
2019-11-27,11.605,11.735,11.56,11.725,116887.0
2019-11-28,11.745,12.06,11.65,12.015,79024.0
2019-11-29,11.98,12.015,11.84,11.985,89684.0
2019-12-02,11.95,12.08,11.615,11.68,86630.0
2019-12-03,11.605,11.765,11.365,11.51,176227.0
2019-12-04,11.55,11.595,11.455,11.52,173272.0
2019-12-05,11.52,11.66,11.485,11.605,67164.0
2019-12-06,11.635,11.84,11.455,11.83,85274.0
2019-12-09,11.8,11.98,11.71,11.8,73171.0
2019-12-10,11.79,11.8,11.51,11.54,105113.0
2019-12-11,11.56,11.56,11.27,11.295,157881.0
2019-12-12,11.27,11.68,11.27,11.43,259953.0
2019-12-13,11.43,11.67,11.4,11.465,217209.0
2019-12-16,11.445,11.765,11.445,11.69,171218.0
2019-12-17,11.68,12.025,11.68,11.985,223216.0
2019-12-18,12.005,12.045,11.84,11.885,146477.0
2019-12-19,11.915,12.0,11.7,11.765,140364.0
2019-12-20,11.725,11.79,11.485,11.66,149234.0
2019-12-23,11.66,11.935,11.56,11.915,140730.0
2019-12-24,11.915,12.045,11.885,11.985,48968.0
2019-12-27,12.135,12.155,11.67,11.7,116858.0
2019-12-30,11.745,12.045,11.725,11.855,84065.0
2019-12-31,11.81,11.83,11.66,11.68,32840.0
2020-01-02,11.745,12.07,11.615,11.97,244717.0
2020-01-03,12.035,12.33,12.035,12.08,126871.0
2020-01-06,12.09,12.12,11.5,11.585,266986.0
2020-01-07,11.51,11.625,11.075,11.42,425736.0
2020-01-08,11.42,11.43,11.15,11.205,107752.0
2020-01-09,11.205,11.225,11.065,11.205,159083.0
2020-01-10,11.215,11.26,11.14,11.185,56209.0
2020-01-13,11.185,11.205,10.97,11.045,101067.0
2020-01-14,11.09,11.165,11.0,11.045,95106.0
2020-01-15,11.025,11.1,10.895,10.925,73897.0
2020-01-16,10.95,10.95,10.815,10.915,80861.0
2020-01-17,11.035,11.035,10.86,10.885,124026.0
2020-01-20,10.885,11.055,10.82,11.02,49079.0
2020-01-21,11.02,11.14,10.905,11.065,106254.0
2020-01-22,11.055,11.205,11.0,11.085,78729.0
2020-01-23,11.065,11.09,10.905,11.075,100756.0
2020-01-24,11.02,11.065,10.755,10.87,142832.0
2020-01-27,10.72,10.86,10.615,10.805,124162.0
2020-01-28,10.82,10.84,10.57,10.645,110676.0
2020-01-29,10.69,10.74,10.42,10.495,69705.0
2020-01-30,10.41,10.41,9.785,9.835,389709.0
2020-01-31,9.76,9.935,9.5,9.805,398216.0
2020-02-03,9.785,9.835,9.385,9.695,330954.0
2020-02-04,9.78,9.785,9.36,9.385,140014.0
2020-02-05,9.46,9.795,9.435,9.77,270538.0
2020-02-06,9.785,10.03,9.515,9.975,176451.0
2020-02-07,9.91,10.115,9.74,10.02,194317.0
2020-02-10,9.975,10.475,9.89,10.33,363607.0
2020-02-11,10.385,10.505,10.255,10.3,124219.0
2020-02-12,10.365,10.41,10.265,10.345,131950.0
2020-02-13,10.3,10.45,10.215,10.31,160445.0
2020-02-14,10.345,10.41,10.27,10.365,116918.0
2020-02-18,10.335,10.47,10.255,10.3,144420.0
2020-02-19,10.3,10.385,10.255,10.31,130532.0
2020-02-20,10.32,10.72,10.28,10.405,133095.0
2020-02-21,10.32,10.345,9.985,10.095,237725.0
2020-02-24,9.74,9.785,8.965,9.025,491236.0
2020-02-25,9.04,9.06,8.455,8.49,219659.0
2020-02-26,8.465,8.48,8.145,8.24,481994.0
2020-02-27,8.005,8.07,7.755,8.025,154558.0
2020-02-28,8.0,8.11,7.55,7.85,776180.0
2020-03-02,7.84,8.025,7.645,7.785,433837.0
2020-03-03,7.785,7.905,7.245,7.28,330870.0
2020-03-04,7.315,7.36,6.88,6.945,390784.0
2020-03-05,6.84,6.945,6.545,6.59,281442.0
2020-03-06,6.415,6.58,5.865,5.87,464919.0
2020-03-09,5.275,5.575,4.355,4.37,612485.0
2020-03-10,4.55,4.765,3.645,3.71,451868.0
2020-03-11,3.73,3.785,2.925,2.975,3604183.0
2020-03-12,2.85,2.87,1.92,2.06,858157.0
2020-03-13,2.7,2.85,1.7,1.81,2896592.0
2020-03-16,1.68,1.68,1.09,1.12,1268805.0
2020-03-17,1.25,1.4,0.89,0.89,2680993.0
2020-03-18,0.96,0.96,0.64,0.8,4418076.0
2020-03-19,0.82,1.05,0.78,0.82,1902080.0
2020-03-20,0.89,1.95,0.88,1.23,3065787.0
2020-03-23,1.34,1.49,1.13,1.21,1046970.0
2020-03-24,1.32,1.49,1.24,1.49,1062161.0
2020-03-25,1.66,2.0,1.49,1.74,3145859.0
2020-03-26,1.86,1.87,1.51,1.62,1148546.0
2020-03-27,1.6,1.61,1.32,1.37,1230658.0
2020-03-30,1.43,1.5,1.21,1.34,1255676.0
2020-03-31,1.4,1.81,1.39,1.78,1666165.0
2020-04-01,1.78,1.96,1.6,1.72,1326640.0
2020-04-02,1.85,2.2,1.71,2.11,2347761.0
2020-04-03,2.21,2.39,1.87,1.95,1920840.0
2020-04-06,1.96,2.1,1.82,2.05,877136.0
2020-04-07,2.15,2.41,2.02,2.08,1167015.0
2020-04-08,2.14,2.17,2.0,2.12,1099591.0
2020-04-09,2.34,2.34,1.95,2.09,1559099.0
2020-04-13,2.15,2.28,2.01,2.19,1094380.0
2020-04-14,2.19,2.27,2.02,2.04,1103186.0
2020-04-15,1.98,1.98,1.68,1.73,1514842.0
2020-04-16,1.75,1.84,1.63,1.73,613387.0
2020-04-17,1.74,1.94,1.71,1.94,1288593.0
2020-04-20,1.77,1.84,1.61,1.76,1435556.0
2020-04-21,1.65,1.73,1.63,1.72,919734.0
2020-04-22,1.76,1.83,1.74,1.75,586746.0
2020-04-23,1.81,1.84,1.73,1.77,1029631.0
2020-04-24,1.8,1.8,1.61,1.67,778159.0
2020-04-27,1.67,1.68,1.55,1.63,606392.0
2020-04-28,1.66,1.69,1.56,1.66,708878.0
2020-04-29,1.69,1.95,1.68,1.95,1841365.0
2020-04-30,2.03,2.21,1.9,2.04,1788568.0
2020-05-01,2.0,2.05,1.76,1.88,1215763.0
2020-05-04,1.83,1.94,1.77,1.92,555697.0
2020-05-05,2.03,2.03,1.8,1.85,1359557.0
2020-05-06,1.85,1.89,1.78,1.83,656064.0
2020-05-07,1.88,1.9,1.82,1.88,606659.0
2020-05-08,1.89,1.95,1.86,1.93,636421.0
2020-05-11,1.95,1.95,1.8,1.87,548048.0
2020-05-12,1.82,1.91,1.81,1.82,468968.0
2020-05-13,1.81,1.86,1.6,1.66,1200674.0
2020-05-14,1.6,1.65,1.33,1.62,1900755.0
2020-05-15,1.66,1.7,1.59,1.62,690256.0
2020-05-19,1.68,1.74,1.65,1.67,903287.0
2020-05-20,1.71,1.95,1.68,1.92,1205934.0
2020-05-21,1.96,2.17,1.9,1.92,1761347.0
2020-05-22,1.92,1.92,1.8,1.88,609629.0
2020-05-25,1.91,1.91,1.83,1.84,264137.0
2020-05-26,1.88,2.0,1.86,1.96,697292.0
2020-05-27,1.99,1.99,1.81,1.9,596750.0
2020-05-28,1.91,1.96,1.83,1.83,667312.0
2020-05-29,1.84,1.86,1.73,1.79,877673.0
2020-06-01,1.8,1.85,1.75,1.78,473246.0
2020-06-02,1.82,1.83,1.75,1.82,787714.0
2020-06-03,1.83,1.87,1.78,1.8,1036906.0
2020-06-04,1.8,2.1,1.79,2.09,2050582.0
2020-06-05,2.18,3.62,2.15,3.55,6749039.0
2020-06-08,4.08,5.34,3.8,5.13,9599977.0
2020-06-09,4.81,4.84,4.05,4.27,4816907.0
2020-06-10,4.04,4.2,3.49,3.89,3531083.0
2020-06-11,3.2,3.57,2.6,2.65,4830102.0
2020-06-12,3.24,3.97,3.03,3.6,7265183.0
2020-06-15,3.11,3.46,2.92,3.2,5172958.0
2020-06-16,3.66,3.72,3.34,3.4,4286116.0
2020-06-17,3.35,3.37,3.16,3.18,1642305.0
2020-06-18,3.13,3.4,3.03,3.13,1974456.0
2020-06-19,3.36,3.38,3.05,3.1,2349920.0
2020-06-22,3.02,3.11,2.87,3.02,1211648.0
2020-06-23,3.13,3.18,3.01,3.03,1496559.0
2020-06-24,2.98,3.0,2.76,2.8,1589984.0
2020-06-25,2.71,2.9,2.61,2.8,1383823.0
2020-06-26,2.77,2.84,2.44,2.47,1644251.0
2020-06-29,2.43,2.68,2.42,2.65,1206486.0
2020-06-30,2.61,2.74,2.49,2.71,1200964.0
2020-07-02,2.87,2.93,2.7,2.83,1502088.0
2020-07-03,2.84,2.88,2.72,2.77,486766.0
2020-07-06,2.9,2.95,2.75,2.77,1409304.0
2020-07-07,2.75,2.77,2.65,2.68,609939.0
2020-07-08,2.69,2.8,2.64,2.71,991439.0
2020-07-09,2.69,2.78,2.56,2.61,721794.0
2020-07-10,2.59,2.66,2.55,2.64,624495.0
2020-07-13,2.66,2.69,2.57,2.65,559469.0
2020-07-14,2.61,2.69,2.55,2.68,599195.0
2020-07-15,2.71,3.09,2.7,3.01,2138188.0
2020-07-16,2.96,3.0,2.81,2.88,906109.0
2020-07-17,2.91,2.98,2.85,2.88,788370.0
2020-07-20,2.86,2.86,2.69,2.7,841031.0
2020-07-21,2.76,3.0,2.75,2.92,1170480.0
2020-07-22,2.87,2.92,2.76,2.92,578424.0
2020-07-23,2.87,2.98,2.82,2.86,519438.0
2020-07-24,2.86,2.925,2.82,2.86,313724.0
2020-07-27,2.8,2.86,2.74,2.86,418806.0
2020-07-28,2.83,2.86,2.75,2.75,365173.0
2020-07-29,2.77,2.83,2.74,2.77,371250.0
2020-07-30,2.73,2.78,2.62,2.76,539472.0
2020-07-31,2.75,2.8,2.63,2.65,373716.0
2020-08-04,2.7,2.73,2.6,2.68,429991.0
2020-08-05,2.75,2.78,2.63,2.67,495530.0
2020-08-06,2.67,2.69,2.6,2.63,537237.0
2020-08-07,2.71,2.92,2.68,2.76,1162055.0
2020-08-10,2.81,3.19,2.8,3.12,2101675.0
2020-08-11,3.25,3.44,3.0,3.06,1862402.0
2020-08-12,3.19,3.28,3.1,3.22,774041.0
2020-08-13,3.18,3.19,3.05,3.13,803057.0
2020-08-14,3.08,3.29,3.08,3.23,891744.0
2020-08-17,3.24,3.29,3.17,3.21,467026.0
2020-08-18,3.2,3.23,3.1,3.15,447729.0
2020-08-19,3.14,3.16,3.08,3.11,330088.0
2020-08-20,3.1,3.16,3.04,3.07,468724.0
2020-08-21,3.07,3.1,2.86,2.93,681720.0
2020-08-24,2.92,3.05,2.9,3.05,552199.0
2020-08-25,3.06,3.14,2.89,2.96,699802.0
2020-08-26,2.95,2.96,2.86,2.94,411151.0
2020-08-27,2.91,2.98,2.85,2.9,421702.0
2020-08-28,2.89,3.02,2.88,2.97,486637.0
2020-08-31,2.99,2.99,2.83,2.86,437334.0
2020-09-01,2.85,2.98,2.78,2.94,435178.0
2020-09-02,2.9,2.95,2.82,2.82,376550.0
2020-09-03,2.81,2.9,2.72,2.73,510881.0
2020-09-04,2.76,2.77,2.59,2.7,573018.0
2020-09-08,2.58,2.61,2.44,2.54,913737.0
2020-09-09,2.54,2.6,2.46,2.57,430988.0
2020-09-10,2.56,2.58,2.475,2.5,230033.0
2020-09-11,2.5,2.52,2.4,2.44,563710.0
2020-09-14,2.41,2.48,2.32,2.47,532431.0
2020-09-15,2.47,2.58,2.43,2.52,387604.0
2020-09-16,2.55,2.7,2.51,2.62,446932.0
2020-09-17,2.61,2.62,2.46,2.53,347225.0
2020-09-18,2.53,2.57,2.41,2.41,643374.0
2020-09-21,2.38,2.39,2.21,2.24,653167.0
2020-09-22,2.28,2.36,2.19,2.21,440235.0
2020-09-23,2.21,2.25,2.03,2.05,1030368.0
2020-09-24,2.05,2.19,1.95,2.08,491706.0
2020-09-25,2.07,2.15,2.06,2.09,246153.0
2020-09-28,2.16,2.26,2.09,2.21,385261.0
2020-09-29,2.2,2.22,2.13,2.2,326625.0
2020-09-30,2.21,2.25,2.08,2.09,402427.0
2020-10-01,2.1,2.32,2.07,2.16,585080.0
2020-10-02,2.03,2.27,2.03,2.25,506680.0
2020-10-05,2.29,2.36,2.22,2.33,381490.0
2020-10-06,2.35,2.42,2.23,2.25,330489.0
2020-10-07,2.27,2.33,2.23,2.3,184676.0
2020-10-08,2.32,2.52,2.26,2.49,590828.0
2020-10-09,2.52,2.55,2.32,2.35,426058.0
2020-10-13,2.35,2.37,2.21,2.28,464138.0
2020-10-14,2.26,2.35,2.21,2.23,273924.0
2020-10-15,2.18,2.27,2.13,2.25,446751.0
2020-10-16,2.23,2.3,2.16,2.19,276520.0
2020-10-19,2.19,2.28,2.14,2.17,390809.0
2020-10-20,2.17,2.28,2.155,2.25,414579.0
2020-10-21,2.25,2.28,2.18,2.19,274796.0
2020-10-22,2.21,2.4,2.19,2.34,756054.0
2020-10-23,2.34,2.37,2.26,2.27,365045.0
2020-10-26,2.23,2.24,2.12,2.17,430350.0
2020-10-27,2.16,2.23,2.11,2.2,363050.0
2020-10-28,2.14,2.18,2.08,2.1,462035.0
2020-10-29,2.1,2.19,2.07,2.16,595501.0
2020-10-30,2.16,2.23,2.11,2.17,293364.0
2020-11-02,2.2,2.25,2.11,2.22,294842.0
2020-11-03,2.25,2.36,2.23,2.28,582269.0
2020-11-04,2.31,2.4,2.25,2.35,296106.0
2020-11-05,2.34,2.41,2.29,2.33,252493.0
2020-11-06,2.35,2.36,2.18,2.19,344204.0
2020-11-09,2.34,2.82,2.33,2.73,1819349.0
2020-11-10,2.74,2.74,2.58,2.61,506806.0
2020-11-11,2.8,2.81,2.63,2.68,648921.0
2020-11-12,2.61,2.64,2.42,2.46,499907.0
2020-11-13,2.48,2.62,2.36,2.62,722070.0
2020-11-16,2.75,2.92,2.75,2.86,1075820.0
2020-11-17,2.83,2.97,2.79,2.96,510903.0
2020-11-18,3.04,3.42,3.02,3.12,2098684.0
2020-11-19,3.13,3.25,2.95,3.09,1029336.0
2020-11-20,3.06,3.19,3.06,3.1,615154.0
2020-11-23,3.19,3.45,3.17,3.39,1609174.0
2020-11-24,3.5,3.75,3.46,3.73,1579225.0
2020-11-25,3.78,3.78,3.42,3.45,1853113.0
2020-11-26,3.36,3.49,3.28,3.32,712613.0
2020-11-27,3.35,3.39,3.27,3.39,1041909.0
2020-11-30,3.4,3.45,3.2,3.22,824411.0
2020-12-01,3.34,3.41,3.22,3.23,503789.0
2020-12-02,3.22,3.49,3.19,3.38,1023032.0
2020-12-03,3.43,3.64,3.34,3.58,931349.0
2020-12-04,3.62,3.84,3.59,3.76,1319680.0
2020-12-07,3.69,3.71,3.55,3.57,1037856.0
2020-12-08,3.54,3.68,3.5,3.67,674416.0
2020-12-09,3.71,3.86,3.57,3.59,1127594.0
2020-12-10,3.63,3.89,3.6,3.84,1556600.0
2020-12-11,3.85,3.87,3.74,3.82,780565.0
2020-12-14,3.91,4.18,3.81,3.81,1466917.0
2020-12-15,3.86,3.91,3.69,3.78,786064.0
2020-12-16,3.76,3.79,3.46,3.51,827405.0
2020-12-17,3.62,3.62,3.42,3.47,547339.0
2020-12-18,3.53,3.63,3.37,3.41,640623.0
2020-12-21,3.2,3.39,2.81,3.3,1109693.0
2020-12-22,3.27,3.35,3.2,3.26,379361.0
2020-12-23,3.27,3.48,3.26,3.42,687871.0
2020-12-24,3.58,3.74,3.4,3.68,1251387.0
2020-12-29,3.71,3.75,3.45,3.52,799033.0
2020-12-30,3.5,3.7,3.45,3.56,423940.0
2020-12-31,3.55,3.6,3.51,3.52,318743.0
2021-01-04,3.56,3.66,3.51,3.6,694607.0
2021-01-05,3.66,3.96,3.6,3.84,1196261.0
2021-01-06,3.95,4.19,3.84,3.92,1279668.0
2021-01-07,4.01,4.12,3.97,4.0,745221.0
2021-01-08,4.1,4.12,3.86,3.92,894862.0
2021-01-11,3.88,4.06,3.81,4.04,548446.0
2021-01-12,4.1,4.34,3.96,4.23,854233.0
2021-01-13,4.28,4.31,4.11,4.19,572326.0
2021-01-14,4.19,4.37,4.19,4.35,479498.0
2021-01-15,4.39,4.4,4.16,4.33,794193.0
2021-01-18,4.22,4.27,4.12,4.12,376109.0
2021-01-19,4.17,4.54,4.12,4.48,1096319.0
2021-01-20,4.52,4.74,4.5,4.71,878611.0
2021-01-21,4.7,4.76,4.37,4.42,1161506.0
2021-01-22,4.28,4.47,4.2,4.43,971538.0
2021-01-25,4.42,4.6,4.29,4.53,977651.0
2021-01-26,4.57,4.65,4.27,4.37,944803.0
2021-01-27,4.23,4.5,4.2,4.29,857734.0
2021-01-28,4.29,4.36,4.17,4.2,566706.0
2021-01-29,4.16,4.25,3.98,4.04,798114.0
2021-02-01,4.1,4.24,4.05,4.11,827527.0
2021-02-02,4.2,4.31,4.14,4.23,721335.0
2021-02-03,4.25,4.47,4.25,4.45,639730.0
2021-02-04,4.5,4.5,4.34,4.48,408182.0
2021-02-05,4.5,4.64,4.49,4.58,374760.0
2021-02-08,4.63,4.73,4.61,4.68,415437.0
2021-02-09,4.7,4.77,4.54,4.75,489000.0
2021-02-10,4.77,5.13,4.75,5.1,902401.0
2021-02-11,5.11,5.13,4.66,4.78,751359.0
2021-02-12,4.75,4.87,4.68,4.76,494901.0
2021-02-16,4.95,5.23,4.82,5.13,893305.0
2021-02-17,5.14,5.19,4.83,4.99,909740.0
2021-02-18,4.95,4.97,4.74,4.78,545041.0
2021-02-19,4.74,4.83,4.63,4.72,499282.0
2021-02-22,4.73,5.03,4.72,4.91,889101.0
2021-02-23,4.87,4.925,4.55,4.83,644436.0
2021-02-24,4.81,5.41,4.75,5.36,1420125.0
2021-02-25,5.37,5.59,5.05,5.08,665718.0
2021-02-26,5.03,5.12,4.67,5.11,962008.0
2021-03-01,5.22,5.27,4.92,5.12,758663.0
2021-03-02,5.1,5.16,4.91,4.91,514511.0
2021-03-03,4.98,5.24,4.92,5.18,578881.0
2021-03-04,5.3,5.52,4.95,5.21,1585176.0
2021-03-05,5.26,5.53,5.09,5.38,903405.0
2021-03-08,5.4,5.55,5.25,5.36,466130.0
2021-03-09,5.38,6.07,5.28,5.9,921214.0
2021-03-10,6.12,6.27,5.94,6.2,827393.0
2021-03-11,7.0,7.73,6.97,7.48,3092906.0
2021-03-12,7.39,7.56,7.02,7.27,1301970.0
2021-03-15,7.49,7.59,6.75,6.81,1424646.0
2021-03-16,6.78,6.78,6.19,6.24,944202.0
2021-03-17,6.15,6.45,6.08,6.36,810414.0
2021-03-18,6.25,6.25,5.57,5.64,1279777.0
2021-03-19,5.56,6.35,5.56,6.2,1351138.0
2021-03-22,6.24,6.39,5.92,6.1,660915.0
2021-03-23,5.84,5.89,5.42,5.55,812662.0
2021-03-24,5.76,5.78,5.56,5.63,837546.0
2021-03-25,5.47,5.77,5.42,5.71,741398.0
2021-03-26,5.85,5.92,5.56,5.67,682714.0
2021-03-29,5.65,5.65,5.39,5.58,511796.0
2021-03-30,5.53,5.57,5.31,5.42,469372.0
2021-03-31,5.4,5.47,5.25,5.31,654894.0
2021-04-01,5.39,5.69,5.29,5.66,723649.0
2021-04-05,5.67,5.75,5.4,5.41,385936.0
2021-04-06,5.45,5.6,5.39,5.43,283793.0
2021-04-07,5.46,5.49,5.33,5.39,210054.0
2021-04-08,5.37,5.4,5.29,5.4,164192.0
2021-04-09,5.41,5.45,5.27,5.32,158143.0
2021-04-12,5.34,5.39,5.2,5.32,282282.0
2021-04-13,5.3,5.42,5.23,5.4,200637.0
2021-04-14,5.44,5.69,5.43,5.54,368542.0
2021-04-15,5.56,5.57,5.37,5.48,277820.0
2021-04-16,5.52,5.55,5.42,5.43,179299.0
2021-04-19,5.44,5.53,5.315,5.38,250689.0
2021-04-20,5.37,5.4,5.06,5.11,413579.0
2021-04-21,5.08,5.17,4.92,5.15,312732.0
2021-04-22,5.19,5.2,4.97,5.02,370457.0
2021-04-23,4.99,5.27,4.97,5.21,263455.0
2021-04-26,5.33,5.49,5.25,5.48,220913.0
2021-04-27,5.48,5.58,5.36,5.43,190317.0
2021-04-28,5.42,5.74,5.41,5.73,475356.0
2021-04-29,5.82,6.13,5.79,5.96,551605.0
2021-04-30,5.81,5.9,5.7,5.83,307494.0
2021-05-03,5.84,6.05,5.79,5.99,444726.0
2021-05-04,6.05,6.12,5.8,5.98,439451.0
2021-05-05,6.0,6.27,5.95,5.99,700361.0
2021-05-06,6.0,6.15,5.79,6.08,370574.0
2021-05-07,6.05,6.28,6.0,6.13,439376.0
2021-05-10,6.1,6.27,6.02,6.04,368181.0
2021-05-11,5.97,6.04,5.76,6.0,392164.0
2021-05-12,6.02,6.19,5.82,5.96,381340.0
2021-05-13,5.79,5.99,5.61,5.85,450223.0
2021-05-14,5.78,5.85,5.27,5.49,1187476.0
2021-05-17,5.54,5.8,5.48,5.51,525004.0
2021-05-18,5.49,5.63,5.29,5.58,714402.0
2021-05-19,5.49,5.5,5.27,5.43,529011.0
2021-05-20,5.42,5.43,5.25,5.41,397387.0
2021-05-21,5.46,5.53,5.28,5.33,371615.0
2021-05-25,5.35,5.48,5.08,5.09,474757.0
2021-05-26,5.34,5.54,5.26,5.51,916185.0
2021-05-27,5.54,5.98,5.52,5.89,619728.0
2021-05-28,5.89,6.07,5.87,5.96,444942.0
2021-05-31,6.05,6.17,6.0,6.0,162875.0
2021-06-01,6.18,6.62,6.08,6.34,751938.0
2021-06-02,6.46,6.75,6.37,6.74,984463.0
2021-06-03,6.72,6.73,6.41,6.53,476365.0
2021-06-04,6.56,6.68,6.455,6.55,202433.0
2021-06-07,6.56,6.6,6.47,6.53,188241.0
2021-06-08,6.43,6.53,6.3,6.38,365616.0
2021-06-09,6.38,6.53,6.18,6.28,505049.0
2021-06-10,6.35,6.4,6.26,6.37,449509.0
2021-06-11,6.41,6.47,6.3,6.33,172277.0
2021-06-14,6.39,6.68,6.3,6.32,618758.0
2021-06-15,6.37,6.5,6.23,6.47,386994.0
2021-06-16,6.47,6.58,6.31,6.44,318228.0
2021-06-17,6.44,6.44,6.03,6.11,554144.0
2021-06-18,6.0,6.1,5.8,5.91,630967.0
2021-06-21,5.99,6.15,5.83,6.1,577829.0
2021-06-22,6.01,6.11,5.9,6.0,265811.0
2021-06-23,6.05,6.26,6.0,6.08,331508.0
2021-06-24,6.07,6.09,5.89,6.0,329897.0
2021-06-25,6.0,6.03,5.88,6.01,194981.0
2021-06-28,6.01,6.06,5.78,5.8,424095.0
2021-06-29,5.95,5.99,5.81,5.88,169600.0
2021-06-30,5.92,6.01,5.83,5.91,235699.0
2021-07-02,5.93,5.98,5.84,5.91,211091.0
2021-07-05,5.9,6.03,5.8,5.97,193754.0
2021-07-06,5.87,5.95,5.59,5.66,407391.0
2021-07-07,5.64,5.78,5.56,5.78,475208.0
2021-07-08,5.66,5.78,5.49,5.58,352910.0
2021-07-09,5.65,5.77,5.49,5.7,285182.0
2021-07-12,5.65,5.72,5.53,5.72,251956.0
2021-07-13,5.65,5.72,5.52,5.63,254895.0
2021-07-14,5.6,5.7,5.42,5.47,342552.0
2021-07-15,5.4,5.55,5.36,5.45,308498.0
2021-07-16,5.5,5.58,5.21,5.24,443476.0
2021-07-19,5.1,5.1,4.86,5.0,1125151.0
2021-07-20,5.0,5.23,4.94,5.09,846376.0
2021-07-21,5.21,5.38,5.155,5.21,1070006.0
2021-07-22,5.3,5.3,5.06,5.19,263395.0
2021-07-23,5.19,5.3,5.05,5.08,189640.0
2021-07-26,5.11,5.24,5.0,5.02,259296.0
2021-07-27,5.0,5.05,4.92,5.0,232332.0
2021-07-28,4.97,5.095,4.97,5.07,200182.0
2021-07-29,5.12,5.23,5.06,5.08,415682.0
2021-07-30,5.06,5.14,4.925,4.95,273046.0
2021-08-03,4.93,5.1,4.85,5.09,297966.0
2021-08-04,5.01,5.01,4.72,4.73,545026.0
2021-08-05,4.79,4.91,4.74,4.74,219781.0
2021-08-06,4.86,4.93,4.81,4.89,230764.0
2021-08-09,4.8,4.87,4.72,4.83,377486.0
2021-08-10,4.8,5.06,4.8,5.02,334132.0
2021-08-11,5.26,5.49,5.08,5.4,741078.0
2021-08-12,5.46,5.55,5.18,5.18,345029.0
2021-08-13,5.2,5.2,4.91,4.93,361432.0
2021-08-16,4.85,4.85,4.63,4.73,445313.0
2021-08-17,4.68,4.78,4.56,4.58,286819.0
2021-08-18,4.66,4.72,4.53,4.59,269094.0
2021-08-19,4.5,4.52,4.28,4.43,641068.0
2021-08-20,4.38,4.495,4.34,4.45,171289.0
2021-08-23,4.65,4.73,4.57,4.68,345121.0
2021-08-24,4.75,4.92,4.67,4.87,277927.0
2021-08-25,4.87,5.03,4.79,5.0,303820.0
2021-08-26,4.95,5.04,4.93,4.95,261070.0
2021-08-27,5.06,5.17,5.02,5.09,356924.0
2021-08-30,5.08,5.15,4.9,4.92,152010.0
2021-08-31,4.9,5.03,4.9,4.97,171148.0
2021-09-01,4.96,5.1,4.85,4.92,209414.0
2021-09-02,4.99,5.13,4.9,5.12,275784.0
2021-09-03,5.14,5.19,5.02,5.05,183756.0
2021-09-07,5.01,5.08,4.93,4.93,96012.0
2021-09-08,4.96,5.01,4.85,4.9,183760.0
2021-09-09,4.86,4.93,4.79,4.9,189381.0
2021-09-10,4.97,5.02,4.87,4.91,293590.0
2021-09-13,4.99,5.3,4.94,5.19,469594.0
2021-09-14,5.21,5.22,5.0,5.04,221721.0
2021-09-15,5.13,5.23,5.08,5.16,175394.0
2021-09-16,5.08,5.14,5.02,5.09,126657.0
2021-09-17,5.04,5.09,4.93,4.96,263443.0
2021-09-20,4.89,4.91,4.66,4.83,339026.0
2021-09-21,4.89,4.9,4.77,4.8,179016.0
2021-09-22,4.95,5.2,4.87,5.12,331713.0
2021-09-23,5.11,5.28,5.1,5.15,441988.0
2021-09-24,5.14,5.45,5.1,5.41,537087.0
2021-09-27,5.47,5.88,5.47,5.8,521984.0
2021-09-28,5.82,5.91,5.58,5.63,370661.0
2021-09-29,5.62,5.7,5.51,5.66,261688.0
2021-09-30,5.58,5.83,5.46,5.66,455694.0
2021-10-01,5.58,5.8,5.57,5.73,198382.0
2021-10-04,5.81,5.94,5.67,5.7,315522.0
2021-10-05,5.79,5.85,5.59,5.83,417403.0
2021-10-06,5.73,5.9,5.72,5.81,265952.0
2021-10-07,5.84,6.0,5.73,5.95,360302.0
2021-10-08,5.97,6.43,5.9,6.24,825568.0
2021-10-12,6.2,6.21,5.79,5.79,650661.0
2021-10-13,5.72,5.75,5.4,5.56,483436.0
2021-10-14,5.61,5.88,5.53,5.85,421849.0
2021-10-15,5.99,5.99,5.75,5.8,381942.0
2021-10-18,5.82,5.9,5.61,5.71,565991.0
2021-10-19,5.75,5.77,5.47,5.54,461974.0
2021-10-20,5.49,5.67,5.4,5.58,262824.0
2021-10-21,5.54,5.66,5.27,5.39,379720.0
2021-10-22,5.4,5.49,5.25,5.3,334389.0
2021-10-25,5.38,5.45,5.32,5.35,303833.0
2021-10-26,5.35,5.37,5.25,5.28,202670.0
2021-10-27,5.23,5.26,5.11,5.22,346957.0
2021-10-28,5.19,5.28,5.07,5.28,214394.0
2021-10-29,5.25,5.35,5.11,5.33,289166.0
2021-11-01,5.36,5.53,5.3,5.36,232889.0
2021-11-02,5.33,5.34,5.22,5.24,108380.0
2021-11-03,5.17,5.47,5.15,5.4,178845.0
2021-11-04,5.47,5.61,5.4,5.54,364806.0
2021-11-05,5.58,5.74,5.51,5.65,331639.0
2021-11-08,5.75,5.76,5.53,5.62,332285.0
2021-11-09,5.61,5.83,5.56,5.8,506720.0
2021-11-10,5.0,5.41,4.87,4.87,1850604.0
2021-11-11,4.89,5.0,4.81,4.9,531773.0
2021-11-12,4.9,5.0,4.86,4.92,324521.0
2021-11-15,4.94,4.96,4.81,4.89,366120.0
2021-11-16,4.89,4.95,4.75,4.78,321857.0
2021-11-17,4.78,4.9,4.72,4.77,327199.0
2021-11-18,4.8,4.82,4.59,4.72,539411.0
2021-11-19,4.65,4.72,4.56,4.72,374678.0
2021-11-22,4.75,4.91,4.68,4.75,356236.0
2021-11-23,4.81,4.96,4.76,4.81,288268.0
2021-11-24,4.78,4.85,4.75,4.75,224437.0
2021-11-25,4.81,4.81,4.71,4.76,195160.0
2021-11-26,4.61,4.65,4.51,4.55,1291310.0
2021-11-29,4.67,4.86,4.6,4.84,922381.0
2021-11-30,4.73,4.82,4.69,4.78,590356.0
2021-12-01,4.86,5.15,4.85,5.0,672416.0
2021-12-02,4.87,5.0,4.8,4.92,542549.0
2021-12-03,4.95,5.03,4.81,4.87,501956.0
2021-12-06,4.9,4.97,4.75,4.85,539203.0
2021-12-07,4.96,5.0,4.825,4.87,247145.0
2021-12-08,4.9,4.98,4.86,4.93,178066.0
2021-12-09,4.89,4.89,4.64,4.69,399986.0
2021-12-10,4.72,4.78,4.5,4.61,471985.0
2021-12-13,4.61,4.65,4.41,4.45,386362.0
2021-12-14,4.44,4.61,4.37,4.39,368606.0
2021-12-15,4.36,4.44,4.26,4.38,301817.0
2021-12-16,4.43,4.53,4.34,4.35,292237.0
2021-12-17,4.34,4.45,4.29,4.43,328813.0
2021-12-20,4.26,4.52,4.24,4.5,249363.0
2021-12-21,4.57,4.75,4.56,4.73,193282.0
2021-12-22,4.7,4.835,4.64,4.8,190731.0
2021-12-23,4.87,4.96,4.81,4.87,239133.0
2021-12-24,4.82,4.95,4.82,4.94,102308.0
2021-12-29,4.95,4.99,4.78,4.79,236147.0
2021-12-30,4.79,4.84,4.74,4.76,91194.0
2021-12-31,4.75,4.92,4.73,4.91,165841.0
2022-01-04,5.0,5.13,5.0,5.06,264728.0
2022-01-05,5.08,5.16,4.99,5.0,257475.0
2022-01-06,5.08,5.09,4.93,5.03,83334.0
2022-01-07,5.02,5.13,4.99,5.13,182131.0
2022-01-10,5.11,5.15,4.98,5.06,67100.0
2022-01-11,5.09,5.34,5.08,5.24,311349.0
2022-01-12,5.26,5.36,5.24,5.36,129249.0
2022-01-13,5.34,5.48,5.24,5.47,226237.0
2022-01-14,5.45,5.63,5.44,5.63,226881.0
2022-01-17,5.62,5.98,5.6,5.94,309694.0
2022-01-18,5.98,6.09,5.83,5.87,433047.0
2022-01-19,5.93,5.93,5.76,5.85,235812.0
2022-01-20,5.85,5.95,5.81,5.82,329154.0
2022-01-21,5.73,5.79,5.58,5.61,300671.0
2022-01-24,5.28,5.63,5.17,5.57,385325.0
2022-01-25,5.5,5.86,5.42,5.81,214789.0
2022-01-26,5.88,5.95,5.7,5.74,235866.0
2022-01-27,5.81,5.85,5.58,5.67,207022.0
2022-01-28,5.61,5.845,5.6,5.8,149212.0
2022-01-31,5.81,5.93,5.78,5.91,301568.0
2022-02-01,5.91,6.09,5.85,6.01,402223.0
2022-02-02,6.0,6.01,5.81,5.81,328408.0
2022-02-03,5.79,5.83,5.69,5.75,114840.0
2022-02-04,5.8,5.96,5.75,5.86,185846.0
2022-02-07,5.87,5.9,5.78,5.86,100692.0
2022-02-08,5.84,5.84,5.66,5.69,210468.0
2022-02-09,5.73,5.8,5.69,5.76,177335.0
2022-02-10,5.74,6.14,5.69,6.06,593404.0
2022-02-11,6.05,6.28,6.03,6.1,593333.0
2022-02-14,6.1,6.15,5.76,5.9,395776.0
2022-02-15,5.8,6.035,5.75,6.01,244344.0
2022-02-16,6.04,6.145,6.0,6.02,264204.0
2022-02-17,5.95,6.1,5.93,6.01,172922.0
2022-02-18,6.0,6.09,5.81,5.81,202418.0
2022-02-22,5.9,6.085,5.82,6.07,400412.0
2022-02-23,6.08,6.08,5.85,5.87,179748.0
2022-02-24,5.93,6.0,5.665,5.74,213101.0
2022-02-25,5.77,5.85,5.705,5.84,151132.0
2022-02-28,5.8,5.88,5.755,5.86,124943.0
2022-03-01,5.88,6.1,5.83,5.94,252038.0
2022-03-02,5.97,6.04,5.89,5.99,223322.0
2022-03-03,5.97,6.03,5.81,5.81,135686.0
2022-03-04,5.82,5.86,5.7,5.81,243596.0
2022-03-07,5.9,6.18,5.77,6.13,517543.0
2022-03-08,6.13,6.17,5.7,5.79,538010.0
2022-03-09,5.71,5.8,5.52,5.66,351386.0
2022-03-10,5.65,5.66,5.19,5.32,817627.0
2022-03-11,5.25,5.28,5.01,5.04,819133.0
2022-03-14,5.0,5.01,4.71,4.85,469146.0
2022-03-15,4.66,4.95,4.65,4.92,593480.0
2022-03-16,4.92,5.11,4.91,5.01,296552.0
2022-03-17,5.07,5.17,5.02,5.12,338602.0
2022-03-18,5.11,5.15,5.03,5.04,222791.0
2022-03-21,5.11,5.24,5.07,5.13,175169.0
2022-03-22,5.12,5.21,5.07,5.07,222039.0
2022-03-23,5.13,5.19,5.05,5.06,279298.0
2022-03-24,5.11,5.11,5.0,5.0,249325.0
2022-03-25,5.05,5.31,5.03,5.26,312544.0
2022-03-28,5.18,5.25,5.05,5.13,186370.0
2022-03-29,5.08,5.25,4.99,5.21,239234.0
2022-03-30,5.26,5.33,5.05,5.06,254220.0
2022-03-31,5.08,5.14,5.0,5.04,171252.0
2022-04-01,5.08,5.08,4.95,4.98,159113.0
2022-04-04,5.04,5.09,4.92,5.08,137161.0
2022-04-05,5.11,5.125,5.01,5.03,138234.0
2022-04-06,5.03,5.175,5.01,5.07,227696.0
2022-04-07,5.1,5.12,4.99,5.09,223736.0
2022-04-08,5.08,5.15,5.07,5.12,164847.0
2022-04-11,5.07,5.18,4.98,5.02,262671.0
2022-04-12,5.08,5.21,5.07,5.09,214207.0
2022-04-13,5.14,5.15,5.0,5.06,277955.0
2022-04-14,5.06,5.075,4.99,5.0,860842.0
2022-04-18,5.04,5.34,5.02,5.32,501376.0
2022-04-19,5.2,5.29,5.06,5.06,282979.0
2022-04-20,5.08,5.11,5.0,5.07,210409.0
2022-04-21,5.07,5.14,5.01,5.05,216782.0
2022-04-22,5.0,5.03,4.79,4.79,274073.0
2022-04-25,4.72,4.72,4.5,4.69,311302.0
2022-04-26,4.67,4.74,4.58,4.62,173856.0
2022-04-27,4.59,4.77,4.58,4.76,206666.0
2022-04-28,4.8,4.9,4.72,4.88,154940.0
2022-04-29,4.88,5.0,4.83,4.86,132819.0
2022-05-02,4.8,4.9,4.68,4.86,257603.0
2022-05-03,4.84,5.05,4.81,5.05,180129.0
2022-05-04,5.08,5.18,4.99,5.17,258043.0
2022-05-05,5.18,5.21,4.93,5.11,258372.0
2022-05-06,5.11,5.11,4.97,5.07,136783.0
2022-05-09,4.92,4.95,4.63,4.66,206416.0
2022-05-10,4.71,4.76,4.56,4.61,212798.0
2022-05-11,4.72,4.88,4.57,4.58,144262.0
2022-05-12,4.58,4.65,4.43,4.55,228622.0
2022-05-13,4.91,5.72,4.9,5.66,1005586.0
2022-05-16,5.7,6.05,5.64,6.01,804615.0
2022-05-17,5.99,6.33,5.97,6.19,642761.0
2022-05-18,6.2,6.27,6.1,6.23,592662.0
2022-05-19,6.12,6.31,6.1,6.16,509680.0
2022-05-20,6.22,6.44,6.1,6.28,560182.0
2022-05-24,6.35,6.38,6.26,6.32,154815.0
2022-05-25,6.29,6.39,6.23,6.31,278151.0
2022-05-26,6.32,6.47,6.3,6.41,225190.0
2022-05-27,6.38,6.49,6.35,6.46,104843.0
2022-05-30,6.46,6.76,6.45,6.76,273826.0
2022-05-31,6.87,6.87,6.38,6.52,304277.0
2022-06-01,6.59,6.64,6.5,6.53,143811.0
2022-06-02,6.5,6.64,6.41,6.56,110178.0
2022-06-03,6.5,6.58,6.36,6.37,79495.0
2022-06-06,6.38,6.48,6.18,6.22,148186.0
2022-06-07,6.17,6.39,6.07,6.37,156431.0
2022-06-08,6.33,6.68,6.3,6.64,914461.0
2022-06-09,6.51,6.69,6.44,6.5,399978.0
2022-06-10,6.36,6.59,6.36,6.52,189802.0
2022-06-13,6.29,6.29,6.0,6.08,267163.0
2022-06-14,6.12,6.14,5.86,5.98,335008.0
2022-06-15,5.97,6.03,5.66,5.79,328912.0
2022-06-16,5.65,5.66,5.46,5.65,223521.0
2022-06-17,5.59,5.69,5.36,5.5,401568.0
2022-06-20,5.43,5.54,5.38,5.48,66424.0
2022-06-21,5.55,5.71,5.51,5.68,100882.0
2022-06-22,5.47,5.58,5.38,5.5,290043.0
2022-06-23,5.49,5.54,5.08,5.37,288521.0
2022-06-24,5.4,5.52,5.33,5.44,174701.0
2022-06-27,5.47,5.6,5.43,5.55,118923.0
2022-06-28,5.6,5.775,5.58,5.67,233362.0
2022-06-29,5.71,5.84,5.58,5.73,196012.0
2022-06-30,5.61,5.71,5.42,5.71,194523.0
2022-07-04,5.72,5.8,5.33,5.35,129358.0
2022-07-05,5.2,5.36,5.13,5.35,117252.0
2022-07-06,5.29,5.34,4.99,5.21,435778.0
2022-07-07,5.33,5.57,5.29,5.4,211290.0
2022-07-08,5.5,5.5,5.25,5.48,249555.0
2022-07-11,5.44,5.46,5.28,5.32,202424.0
2022-07-12,5.2,5.39,5.18,5.35,220773.0
2022-07-13,5.28,5.46,5.15,5.38,514536.0
2022-07-14,5.22,5.28,5.01,5.17,169973.0
2022-07-15,5.2,5.25,5.18,5.25,94769.0
2022-07-18,5.35,5.44,5.3,5.35,62307.0
2022-07-19,5.36,5.55,5.3,5.38,230321.0
2022-07-20,5.32,5.45,5.3,5.43,239242.0
2022-07-21,5.37,5.37,5.17,5.3,77058.0
2022-07-22,5.33,5.45,5.25,5.26,73366.0
2022-07-25,5.32,5.36,5.26,5.32,42492.0
2022-07-26,5.32,5.46,5.29,5.42,112199.0
2022-07-27,5.39,5.6,5.38,5.5,186263.0
2022-07-28,5.57,5.57,5.34,5.48,89741.0
2022-07-29,5.54,5.85,5.54,5.82,67660.0
2022-08-02,5.7,5.79,5.64,5.75,62823.0
2022-08-03,5.78,5.78,5.58,5.66,57498.0
2022-08-04,5.6,5.83,5.5,5.75,120473.0
2022-08-05,5.69,5.87,5.69,5.8,112911.0
2022-08-08,5.73,5.93,5.65,5.79,235088.0
2022-08-09,5.79,5.92,5.63,5.77,121186.0
2022-08-10,5.79,5.85,5.69,5.81,105551.0
2022-08-11,5.8,6.1,5.75,6.05,245932.0
2022-08-12,6.19,6.49,5.86,6.09,322779.0
2022-08-15,6.16,6.17,5.94,6.16,157236.0
2022-08-16,6.09,6.17,6.0,6.12,71837.0
2022-08-17,6.07,6.12,5.9,6.01,249086.0
2022-08-18,6.03,6.16,6.02,6.16,90840.0
2022-08-19,7.16,7.97,6.88,7.89,2457943.0
2022-08-22,7.66,8.08,7.66,7.95,425605.0
2022-08-23,7.95,8.26,7.89,8.17,316978.0
2022-08-24,8.17,8.33,8.03,8.24,275047.0
2022-08-25,8.25,8.47,8.18,8.4,276887.0
2022-08-26,8.43,8.5,8.1,8.21,205062.0
2022-08-29,8.15,8.26,7.86,7.87,194045.0
2022-08-30,7.69,7.92,7.64,7.81,270203.0
2022-08-31,7.73,7.93,7.73,7.86,118430.0
2022-09-01,7.79,7.79,7.41,7.49,173655.0
2022-09-02,7.6,7.86,7.5,7.75,145460.0
2022-09-06,7.75,7.89,7.41,7.43,72732.0
2022-09-07,7.36,7.36,7.21,7.34,100632.0
2022-09-08,7.48,7.59,7.34,7.51,129217.0
2022-09-09,7.78,8.02,7.73,7.84,151180.0
2022-09-12,8.22,8.29,7.95,8.06,679804.0
2022-09-13,7.82,8.34,7.79,8.25,466818.0
2022-09-14,8.32,8.48,8.15,8.33,308188.0
2022-09-15,8.32,8.43,8.27,8.36,351240.0
2022-09-16,8.46,8.77,8.37,8.56,610054.0
2022-09-19,8.42,8.52,8.25,8.34,150257.0
2022-09-20,8.31,8.37,8.05,8.17,191766.0
2022-09-21,8.29,8.6,8.09,8.49,315165.0
2022-09-22,8.5,8.63,8.34,8.42,162677.0
2022-09-23,8.25,8.28,7.73,7.75,534222.0
2022-09-26,7.7,7.875,7.51,7.56,263354.0
2022-09-27,7.6,8.1,7.52,8.0,278504.0
2022-09-28,8.01,8.39,8.0,8.3,371527.0
2022-09-29,8.3,8.42,8.05,8.35,315470.0
2022-09-30,8.31,8.55,8.1,8.54,280104.0
2022-10-03,8.79,8.86,8.61,8.8,194192.0
2022-10-04,8.89,9.29,8.87,9.14,279573.0
2022-10-05,9.15,9.53,9.03,9.53,384829.0
2022-10-06,9.51,9.57,8.95,9.02,250210.0
2022-10-07,9.0,9.15,8.75,8.9,154186.0
2022-10-11,9.01,9.32,8.84,8.87,214457.0
2022-10-12,8.89,8.89,8.56,8.86,147617.0
2022-10-13,8.8,9.2,8.69,9.05,263456.0
2022-10-14,9.03,9.24,9.0,9.16,183124.0
2022-10-17,9.16,9.43,8.98,9.06,226702.0
2022-10-18,9.11,9.28,9.0,9.28,158222.0
2022-10-19,9.19,9.4,9.1,9.4,142576.0
2022-10-20,9.5,9.56,9.09,9.19,265272.0
2022-10-21,9.23,9.35,8.92,9.19,156481.0
2022-10-24,9.29,9.29,9.03,9.06,125203.0
2022-10-25,9.0,9.12,8.89,8.97,140788.0
2022-10-26,8.94,9.3,8.88,9.15,236396.0
2022-10-27,9.2,9.6,9.07,9.49,412366.0
2022-10-28,9.53,9.79,9.39,9.74,344318.0
2022-10-31,9.73,9.97,9.46,9.94,225705.0
2022-11-01,10.0,10.17,8.81,10.05,315396.0
2022-11-02,10.02,10.18,9.8,9.8,180746.0
2022-11-03,9.82,10.11,9.745,9.96,147468.0
2022-11-04,10.12,10.18,9.83,10.02,176138.0
2022-11-07,10.03,10.16,9.94,10.01,145229.0
2022-11-08,10.06,10.08,9.93,10.0,188380.0
2022-11-09,9.92,10.05,9.83,9.93,254193.0
2022-11-10,10.09,10.37,9.86,10.24,296023.0
2022-11-11,10.42,10.55,9.96,10.0,361301.0
2022-11-14,10.3,11.21,10.3,10.67,1083653.0
2022-11-15,11.1,11.57,10.73,11.34,811153.0
2022-11-16,11.26,11.71,11.2,11.36,709151.0
2022-11-17,11.26,12.1,11.2,11.94,799225.0
2022-11-18,11.76,12.01,11.59,11.9,362151.0
2022-11-21,11.81,11.9,11.36,11.44,519885.0
2022-11-22,11.58,11.91,11.58,11.82,268870.0
2022-11-23,11.76,11.95,11.62,11.88,214946.0
2022-11-24,11.96,12.07,11.86,12.07,108451.0
2022-11-25,12.05,12.18,11.89,11.96,132754.0
2022-11-28,11.76,11.8,11.54,11.71,146019.0
2022-11-29,11.8,12.41,11.71,12.37,380060.0
2022-11-30,12.45,12.69,12.09,12.48,428906.0
2022-12-01,12.48,12.75,12.26,12.72,351508.0
2022-12-02,12.58,12.99,12.56,12.98,224435.0
2022-12-05,13.05,13.05,12.7,12.93,305379.0
2022-12-06,12.86,13.48,12.7,12.78,456570.0
2022-12-07,12.77,12.94,12.58,12.75,247861.0
2022-12-08,12.97,12.97,12.645,12.8,225163.0
2022-12-09,12.82,13.2,12.82,13.16,239903.0
2022-12-12,13.0,13.5,12.9,13.41,414215.0
2022-12-13,13.49,13.62,13.08,13.32,401676.0
2022-12-14,13.31,13.52,13.25,13.4,368166.0
2022-12-15,13.3,13.56,13.2,13.55,214201.0
2022-12-16,13.36,13.41,13.2,13.33,347183.0
2022-12-19,13.46,13.46,13.23,13.31,332397.0
2022-12-20,13.37,14.16,13.35,13.79,575434.0
2022-12-21,13.99,14.4,13.8,14.37,328987.0
2022-12-22,14.41,14.43,13.56,13.73,441611.0
2022-12-23,13.78,14.03,13.59,13.66,173044.0
2022-12-28,13.41,13.64,13.09,13.58,226440.0
2022-12-29,13.58,13.84,13.58,13.74,126386.0
2022-12-30,13.69,13.88,13.54,13.74,201456.0
2023-01-03,13.72,13.84,13.53,13.61,298527.0
2023-01-04,13.61,13.75,12.9,13.4,464610.0
2023-01-05,13.35,13.54,13.13,13.37,354490.0
2023-01-06,13.45,13.81,13.28,13.74,340715.0
2023-01-09,13.83,13.97,13.42,13.47,212585.0
2023-01-10,13.49,13.59,13.35,13.55,79910.0
2023-01-11,13.55,13.58,13.35,13.46,88635.0
2023-01-12,13.51,13.82,13.36,13.76,130594.0
2023-01-13,13.69,13.7,13.51,13.51,145193.0
2023-01-16,13.45,13.74,13.45,13.55,50645.0
2023-01-17,13.65,13.69,13.5,13.6,169900.0
2023-01-18,13.65,13.755,13.3,13.42,279120.0
2023-01-19,13.31,13.55,13.28,13.46,95368.0
2023-01-20,13.39,13.85,13.28,13.76,275294.0
2023-01-23,13.74,14.16,13.71,13.76,345079.0
2023-01-24,13.62,13.83,13.55,13.73,114146.0
2023-01-25,13.51,13.71,13.24,13.33,228630.0
2023-01-26,13.4,13.5,13.22,13.29,156637.0
2023-01-27,13.24,13.61,13.2,13.56,205182.0
2023-01-30,13.23,13.92,13.23,13.82,330204.0
2023-01-31,13.64,14.29,13.64,14.2,576907.0
2023-02-01,14.18,14.18,13.51,13.7,194079.0
2023-02-02,13.8,14.02,13.75,13.78,278187.0
2023-02-03,13.79,14.54,13.78,14.49,432895.0
2023-02-06,14.51,14.55,13.94,14.27,213135.0
2023-02-07,14.03,14.7,14.03,14.68,263101.0
2023-02-08,14.75,14.93,14.29,14.33,632397.0
2023-02-09,14.25,14.5,14.25,14.27,135361.0
2023-02-10,14.27,14.59,13.84,14.1,155818.0
2023-02-13,14.1,14.61,14.1,14.59,1140217.0
2023-02-14,14.57,14.86,14.31,14.42,454567.0
2023-02-15,14.37,14.37,14.03,14.3,120414.0
2023-02-16,14.1,14.44,14.1,14.32,361952.0
2023-02-17,14.17,14.33,14.06,14.13,88700.0
2023-02-21,14.07,14.13,12.6,12.87,612066.0
2023-02-22,12.67,13.53,12.67,13.48,454539.0
2023-02-23,13.54,13.93,13.22,13.35,177258.0
2023-02-24,13.25,13.35,12.86,13.18,181203.0
2023-02-27,13.01,13.55,13.0,13.53,251977.0
2023-02-28,13.46,14.05,13.36,14.0,279542.0
2023-03-01,13.94,14.4,13.93,14.2,186681.0
2023-03-02,14.22,14.49,13.96,14.32,256222.0
2023-03-03,14.25,14.36,14.2,14.32,164945.0
2023-03-06,14.31,14.53,14.2,14.28,118328.0
2023-03-07,14.24,14.25,13.82,14.13,263074.0
2023-03-08,14.03,14.45,13.96,14.45,266652.0
2023-03-09,13.35,13.4,11.48,11.57,2743144.0
2023-03-10,11.57,12.605,11.57,12.33,968620.0
2023-03-13,11.85,12.23,11.68,12.11,622905.0
2023-03-14,12.11,12.42,11.65,11.69,402828.0
2023-03-15,11.6,11.67,10.98,11.24,588541.0
2023-03-16,11.15,11.84,11.06,11.67,506572.0
2023-03-17,11.51,12.02,11.4,12.0,401752.0
2023-03-20,11.94,12.06,11.69,11.77,189392.0
2023-03-21,11.74,12.18,11.74,12.1,155643.0
2023-03-22,12.1,12.18,11.94,11.94,257562.0
2023-03-23,11.99,12.21,11.895,12.05,240887.0
2023-03-24,11.91,12.12,11.8,12.04,236391.0
2023-03-27,12.01,12.31,11.85,11.95,204420.0
2023-03-28,11.85,12.31,11.85,12.24,419155.0
2023-03-29,12.45,12.45,12.11,12.13,92081.0
2023-03-30,12.37,12.47,12.24,12.35,306751.0
2023-03-31,12.4,12.5,12.28,12.44,198349.0
2023-04-03,12.75,12.93,12.29,12.3,180323.0
2023-04-04,12.36,12.36,11.9,12.04,390146.0
2023-04-05,12.05,12.05,11.78,11.96,119044.0
2023-04-06,11.95,12.0,11.63,11.83,317123.0
2023-04-10,11.74,12.11,11.7,11.98,167164.0
2023-04-11,12.0,12.08,11.8,11.89,202432.0
2023-04-12,11.9,12.13,11.89,12.05,83038.0
2023-04-13,12.0,12.13,11.97,12.03,118199.0
2023-04-14,12.03,12.19,11.98,12.13,65671.0
2023-04-17,12.12,12.28,12.04,12.24,78421.0
2023-04-18,12.25,12.4,12.09,12.18,89252.0
2023-04-19,12.1,12.69,12.02,12.65,511252.0
2023-04-20,12.63,12.83,12.47,12.73,118236.0
2023-04-21,12.75,13.06,12.6,12.96,208947.0
2023-04-24,13.0,13.0,12.63,12.67,220155.0
2023-04-25,12.58,12.66,12.32,12.42,102369.0
2023-04-26,12.48,12.48,12.19,12.24,171784.0
2023-04-27,12.48,12.7,12.28,12.49,163009.0
2023-04-28,12.44,12.44,12.04,12.2,96966.0
2023-05-01,12.14,12.42,12.14,12.3,129317.0
2023-05-02,12.18,12.32,12.08,12.23,71260.0
2023-05-03,12.19,12.32,12.12,12.28,85505.0
2023-05-04,12.34,12.34,12.04,12.13,213113.0
2023-05-05,12.26,12.55,11.9,12.26,555701.0
2023-05-08,12.61,12.74,12.29,12.55,562732.0
2023-05-09,12.56,12.81,12.5,12.79,97404.0
2023-05-10,12.6,12.82,11.88,12.26,209073.0
2023-05-11,12.14,12.29,11.985,12.15,333972.0
2023-05-12,13.03,13.7,12.83,13.47,889630.0
2023-05-15,13.5,14.02,13.38,14.0,611139.0
2023-05-16,14.0,14.1,13.7,13.74,309333.0
2023-05-17,13.75,14.45,13.74,14.35,471388.0
2023-05-18,14.22,14.82,14.21,14.7,384081.0
2023-05-19,14.71,15.06,14.7,15.02,599739.0
2023-05-23,15.07,15.25,14.87,15.0,638670.0
2023-05-24,14.97,15.25,14.83,15.21,452760.0
2023-05-25,15.14,15.38,15.0,15.29,215793.0
2023-05-26,15.3,15.8,15.25,15.68,312874.0
2023-05-29,15.68,16.0,15.57,15.97,130056.0
2023-05-30,15.95,16.0,15.68,15.73,366267.0
2023-05-31,15.57,16.0,15.3,16.0,280854.0
2023-06-01,15.94,16.29,15.495,16.12,771636.0
2023-06-02,16.32,16.74,16.12,16.3,281925.0
2023-06-05,16.5,16.5,16.23,16.4,217065.0
2023-06-06,16.46,16.7,16.32,16.57,371192.0
2023-06-07,16.7,16.75,15.07,16.57,191517.0
2023-06-08,16.03,16.7,16.03,16.56,123883.0
2023-06-09,16.7,16.7,16.2,16.57,169720.0
2023-06-12,16.67,16.89,16.31,16.57,169383.0
2023-06-13,16.67,17.0,16.56,16.57,467809.0
2023-06-14,16.55,16.83,16.51,16.81,133410.0
2023-06-15,16.95,17.32,16.7,17.1,274816.0
2023-06-16,17.07,17.21,16.9,17.01,318322.0
2023-06-19,17.07,17.3,16.94,17.22,52335.0
2023-06-20,17.2,17.52,16.59,17.46,389129.0
2023-06-21,17.31,18.5,17.31,18.29,1407372.0
2023-06-22,18.3,18.48,18.13,18.28,1621800.0
2023-06-23,18.25,18.45,18.1,18.31,229868.0
2023-06-26,18.0,18.5,18.0,18.25,168156.0
2023-06-27,18.25,18.6,18.0,18.53,238412.0
2023-06-28,18.45,18.52,18.02,18.38,256143.0
2023-06-29,18.4,18.75,18.34,18.75,182582.0
2023-06-30,18.8,19.2,18.74,19.16,545579.0
2023-07-04,19.16,19.2,18.875,18.93,123379.0
2023-07-05,18.74,18.87,18.5,18.72,98801.0
2023-07-06,18.51,19.02,18.48,18.99,391800.0
2023-07-07,19.0,19.95,18.78,19.54,769331.0
2023-07-10,19.47,19.69,18.81,19.31,304077.0
2023-07-11,19.29,19.95,19.29,19.95,349262.0
2023-07-12,19.93,20.22,19.885,20.12,835971.0
2023-07-13,20.22,20.35,19.94,20.01,338062.0
2023-07-14,20.04,20.04,19.61,19.68,291452.0
2023-07-17,19.75,20.03,19.39,19.8,167452.0
2023-07-18,19.83,20.19,19.76,19.92,178229.0
2023-07-19,20.01,20.06,19.64,19.87,273430.0
2023-07-20,19.9,19.9,19.52,19.71,241601.0
2023-07-21,19.75,19.93,19.55,19.69,172621.0
2023-07-24,19.67,20.09,19.67,19.84,393638.0
2023-07-25,19.97,20.38,19.81,20.29,944073.0
2023-07-26,20.29,20.5,20.17,20.29,423109.0
2023-07-27,20.35,20.45,19.97,19.99,178119.0
2023-07-28,20.1,20.29,19.81,20.08,283305.0
2023-07-31,20.14,20.36,19.83,20.1,359030.0
2023-08-01,20.1,20.78,20.08,20.41,321530.0
2023-08-02,19.66,20.53,19.59,20.41,495951.0
2023-08-03,20.4,20.44,19.59,19.68,515644.0
2023-08-04,19.66,19.77,19.24,19.36,966464.0
2023-08-08,19.17,19.83,19.17,19.78,184564.0
2023-08-09,19.76,20.54,19.76,20.16,239856.0
2023-08-10,20.18,20.2,19.41,19.51,165229.0
2023-08-11,19.07,19.31,18.66,19.02,448258.0
2023-08-14,18.93,19.29,18.85,19.05,339326.0
2023-08-15,19.9,20.5,19.9,19.97,864636.0
2023-08-16,19.96,20.0,19.12,19.15,517290.0
2023-08-17,19.19,19.24,17.87,17.92,538188.0
2023-08-18,17.74,18.14,17.46,17.88,349793.0
2023-08-21,17.84,18.46,17.81,18.06,201277.0
2023-08-22,18.09,18.64,18.01,18.61,356560.0
2023-08-23,18.36,19.76,18.35,19.31,220773.0
2023-08-24,19.3,19.53,18.77,19.28,196584.0
2023-08-25,19.36,19.85,19.14,19.63,160659.0
2023-08-28,19.55,20.0,19.22,19.52,161965.0
2023-08-29,19.13,19.65,18.95,19.41,216134.0
2023-08-30,19.44,19.76,19.29,19.61,220982.0
2023-08-31,19.72,19.78,18.62,18.63,254436.0
2023-09-01,18.6,19.0,18.015,18.85,248578.0
2023-09-05,19.0,19.16,18.45,18.52,241544.0
2023-09-06,18.35,19.11,18.29,18.84,187912.0
2023-09-07,18.75,19.11,18.31,18.4,198225.0
2023-09-08,18.35,19.14,18.33,18.68,256109.0
2023-09-11,18.54,18.99,18.26,18.34,252304.0
2023-09-12,18.36,18.8,18.34,18.52,235891.0
2023-09-13,18.57,18.6,17.9,18.0,326221.0
2023-09-14,17.9,18.23,17.55,18.02,268401.0
2023-09-15,18.18,18.63,18.0,18.19,408822.0
2023-09-18,18.11,18.74,18.11,18.59,146631.0
2023-09-19,18.7,18.89,17.96,18.13,142023.0
2023-09-20,17.99,18.36,17.88,17.89,85565.0
2023-09-21,17.88,17.92,17.16,17.25,228439.0
2023-09-22,17.13,17.43,16.805,17.03,290051.0
2023-09-25,16.95,17.5,16.85,17.02,297316.0
2023-09-26,16.82,16.99,16.3,16.36,272556.0
2023-09-27,16.39,16.74,15.91,16.2,513426.0
2023-09-28,16.13,16.41,16.0,16.2,290568.0
2023-09-29,16.29,16.3,15.8,15.89,633614.0
2023-10-02,15.96,15.96,15.5,15.57,420140.0
2023-10-03,15.44,15.45,15.04,15.3,330115.0
2023-10-04,15.15,15.43,14.96,15.24,187075.0
2023-10-05,15.15,15.54,15.04,15.1,129834.0
2023-10-06,15.03,15.12,14.81,15.08,213071.0
2023-10-10,15.04,15.33,15.0,15.1,184758.0
2023-10-11,14.99,15.05,14.82,14.98,188875.0
2023-10-12,15.12,15.12,14.73,14.87,150059.0
2023-10-13,14.85,15.05,14.7,14.92,207076.0
2023-10-16,14.84,15.08,14.8,15.05,133351.0
2023-10-17,14.79,15.17,14.78,14.8,121170.0
2023-10-18,14.8,14.92,14.75,14.8,368444.0
2023-10-19,14.64,14.94,14.5,14.72,478353.0
2023-10-20,14.72,14.82,14.39,14.41,398940.0
2023-10-23,14.34,14.56,14.22,14.37,236672.0
2023-10-24,14.35,14.53,14.29,14.31,392850.0
2023-10-25,14.27,14.64,14.27,14.47,807866.0
2023-10-26,14.59,14.78,14.36,14.75,454514.0
2023-10-27,14.64,14.7,14.28,14.43,223052.0
2023-10-30,14.22,14.62,14.19,14.41,249760.0
2023-10-31,14.53,14.68,14.3,14.52,382519.0
2023-11-01,14.52,14.87,14.25,14.62,118379.0
2023-11-02,14.58,14.95,14.54,14.87,246104.0
2023-11-03,14.8,15.21,14.8,15.19,385940.0
2023-11-06,15.21,15.46,14.98,15.1,146461.0
2023-11-07,14.84,15.09,14.36,14.88,162081.0
2023-11-08,14.85,15.04,14.68,14.73,162752.0
2023-11-09,14.84,15.18,14.74,14.93,91287.0
2023-11-10,15.04,15.46,15.01,15.4,233235.0
2023-11-13,15.29,15.6,15.28,15.46,204517.0
2023-11-14,15.79,16.1,12.97,13.86,2768680.0
2023-11-15,13.82,14.25,13.73,14.2,597308.0
2023-11-16,14.14,14.25,14.0,14.03,327533.0
2023-11-17,14.0,14.42,14.0,14.29,265107.0
2023-11-20,14.36,14.5,14.08,14.24,179790.0
2023-11-21,14.32,14.47,14.09,14.19,201661.0
2023-11-22,14.06,14.29,14.0,14.01,224236.0
2023-11-23,13.91,14.09,13.76,14.08,143869.0
2023-11-24,14.02,14.26,13.9,14.21,225484.0
2023-11-27,14.04,14.33,14.04,14.16,257410.0
2023-11-28,14.14,14.19,13.86,13.91,222655.0
2023-11-29,14.14,14.14,13.81,13.93,260573.0
2023-11-30,13.81,14.14,13.8,13.85,437488.0
2023-12-01,13.99,14.32,13.76,14.21,401791.0
2023-12-04,14.35,14.4,13.92,14.23,188764.0
2023-12-05,14.23,14.38,14.1,14.15,364903.0
2023-12-06,14.1,14.3,13.8,13.85,390493.0
2023-12-07,13.85,14.285,13.74,14.14,253368.0
2023-12-08,14.15,14.47,14.05,14.3,161121.0
2023-12-11,14.28,14.32,13.85,14.28,273033.0
2023-12-12,14.21,14.29,13.91,14.12,165322.0
2023-12-13,14.11,14.43,13.96,14.3,279779.0
2023-12-14,14.25,14.35,13.85,14.03,485503.0
2023-12-15,13.96,14.19,13.91,14.18,316860.0
2023-12-18,14.24,14.7,14.18,14.62,225481.0
2023-12-19,14.63,15.16,14.62,15.14,192101.0
2023-12-20,15.11,15.26,14.86,14.89,334807.0
2023-12-21,15.09,15.4,14.98,15.21,136802.0
2023-12-22,15.11,15.4,15.08,15.18,133897.0
2023-12-27,15.06,15.35,15.05,15.17,80915.0
2023-12-28,15.17,15.31,15.05,15.09,152773.0
2023-12-29,15.16,15.29,14.96,15.16,168658.0
2024-01-02,15.17,15.18,14.73,14.75,163396.0
2024-01-03,14.77,14.77,14.36,14.42,144654.0
2024-01-04,14.41,14.75,14.25,14.46,263419.0
2024-01-05,14.49,14.7,14.34,14.7,91913.0
2024-01-08,14.68,14.9,14.35,14.51,187273.0
2024-01-09,14.55,14.63,14.25,14.61,78037.0
2024-01-10,14.7,15.03,14.64,14.86,252397.0
2024-01-11,14.87,15.0,14.4,14.6,161067.0
2024-01-12,14.73,15.17,14.65,15.16,92768.0
2024-01-15,15.1,15.44,15.01,15.14,49462.0
2024-01-16,15.09,15.31,14.99,15.27,123181.0
2024-01-17,15.2,15.27,15.085,15.25,92413.0
2024-01-18,15.2,15.75,15.05,15.7,131110.0
2024-01-19,15.61,15.75,15.37,15.71,159983.0
2024-01-22,15.65,16.13,15.65,16.1,256843.0
2024-01-23,16.05,16.19,15.58,15.58,102962.0
2024-01-24,15.68,16.15,15.65,15.95,126365.0
2024-01-25,15.98,15.98,15.3,15.39,79904.0
2024-01-26,15.6,16.59,15.6,16.51,484424.0
2024-01-29,16.38,16.62,16.1,16.26,80270.0
2024-01-30,16.21,16.485,16.13,16.43,85106.0
2024-01-31,16.53,16.72,16.26,16.27,114738.0
2024-02-01,16.28,16.72,15.94,16.7,135495.0
2024-02-02,16.6,16.69,16.18,16.47,139436.0
2024-02-05,16.28,16.45,15.47,15.5,167493.0
2024-02-06,15.42,15.97,15.34,15.91,105825.0
2024-02-07,15.8,16.02,15.8,15.96,110622.0
2024-02-08,15.99,16.17,15.8,16.09,82476.0
2024-02-09,16.2,16.2,15.74,15.74,62936.0
2024-02-12,15.7,16.2,15.66,15.9,40637.0
2024-02-13,15.89,15.9,15.46,15.58,82791.0
2024-02-14,15.59,15.85,15.5,15.74,68812.0
2024-02-15,15.7,16.01,15.65,16.0,101643.0
2024-02-16,15.95,16.05,15.81,15.87,82848.0
2024-02-20,15.88,15.9,15.45,15.48,84001.0
2024-02-21,15.44,15.73,15.41,15.49,45962.0
2024-02-22,15.42,15.49,15.18,15.18,94215.0
2024-02-23,15.15,15.15,14.71,14.9,188387.0
2024-02-26,14.92,15.43,14.63,15.16,94303.0
2024-02-27,15.13,15.39,14.95,15.08,80761.0
2024-02-28,14.96,15.18,14.95,15.0,101825.0
2024-02-29,15.01,15.29,14.98,15.11,102336.0
2024-03-01,15.11,15.66,15.0,15.64,95933.0
2024-03-04,15.54,15.79,15.28,15.31,75975.0
2024-03-05,15.36,15.62,15.23,15.24,117989.0
2024-03-06,15.42,15.65,15.39,15.58,61064.0
2024-03-07,15.68,15.94,15.63,15.89,76353.0
2024-03-08,15.88,16.0,15.18,15.24,102643.0
2024-03-11,15.2,15.43,15.2,15.37,53115.0
2024-03-12,15.35,15.53,15.18,15.44,42552.0
2024-03-13,15.56,15.79,15.4,15.52,76947.0
2024-03-14,15.01,16.25,14.2,15.86,294601.0
2024-03-15,15.93,17.11,15.81,17.04,296306.0
2024-03-18,17.0,17.45,15.96,17.13,200518.0
2024-03-19,17.23,17.7,17.18,17.65,334944.0
2024-03-20,17.6,17.9,17.45,17.74,148135.0
2024-03-21,17.77,18.08,17.68,18.02,176778.0
2024-03-22,18.0,18.02,17.89,17.99,45263.0
2024-03-25,18.0,18.12,17.65,17.74,99445.0
2024-03-26,17.73,17.86,17.23,17.23,71962.0
2024-03-27,17.28,17.87,17.0,17.82,145374.0
2024-03-28,17.73,18.05,17.41,17.76,66504.0
2024-04-01,17.86,18.07,17.35,17.69,65419.0
2024-04-02,17.53,17.96,17.53,17.84,74298.0
2024-04-03,17.75,17.77,16.81,17.29,298316.0
2024-04-04,17.23,17.62,17.05,17.5,105749.0
2024-04-05,17.6,17.75,17.37,17.71,103619.0
2024-04-08,17.74,17.74,17.36,17.6,60895.0
2024-04-09,17.5,17.71,17.25,17.34,94700.0
2024-04-10,17.16,17.88,17.16,17.86,111021.0
2024-04-11,17.82,17.85,17.46,17.48,76017.0
2024-04-12,17.47,17.74,17.01,17.2,84946.0
2024-04-15,17.16,17.29,16.94,17.0,64218.0
2024-04-16,17.0,17.205,16.8,17.16,78749.0
2024-04-17,17.17,17.17,16.56,16.93,85770.0
2024-04-18,16.77,17.14,16.58,16.58,90455.0
2024-04-19,16.58,16.99,16.5,16.9,96601.0
2024-04-22,16.91,16.91,16.6,16.68,53129.0
2024-04-23,16.64,17.08,16.54,17.01,54396.0
2024-04-24,17.17,17.18,16.84,16.97,48401.0
2024-04-25,16.9,16.95,16.66,16.77,51263.0
2024-04-26,17.19,17.19,16.86,16.95,21160.0
2024-04-29,16.92,16.99,16.55,16.87,77994.0
2024-04-30,16.7,16.7,16.3,16.31,85292.0
2024-05-01,16.39,16.64,16.16,16.56,91967.0
2024-05-02,16.64,16.93,16.44,16.63,64920.0
2024-05-03,16.92,16.92,16.5,16.6,36661.0
2024-05-06,16.7,16.79,16.5,16.63,67435.0
2024-05-07,16.56,16.71,16.32,16.32,52170.0
2024-05-08,16.36,16.56,16.2,16.54,93682.0
2024-05-09,16.54,16.54,16.27,16.5,50479.0
2024-05-10,16.41,16.64,16.17,16.26,53122.0
2024-05-13,16.25,16.4,16.04,16.14,56229.0
2024-05-14,16.33,16.34,16.05,16.27,69671.0
2024-05-15,16.1,16.35,15.22,16.35,205674.0
2024-05-16,16.31,17.12,16.31,16.95,128168.0
2024-05-17,17.0,17.16,16.72,16.8,102728.0
2024-05-21,16.74,17.1,16.62,17.09,109883.0
2024-05-22,17.07,17.08,16.55,16.72,110639.0
2024-05-23,16.73,16.76,15.95,16.08,45233.0
2024-05-24,16.06,16.54,16.0,16.27,92697.0
2024-05-27,16.27,16.34,16.03,16.23,22048.0
2024-05-28,16.31,16.57,16.29,16.41,58323.0
2024-05-29,16.44,16.73,16.09,16.19,75563.0
2024-05-30,16.17,16.24,15.9,15.99,62813.0
2024-05-31,16.0,16.76,15.87,16.76,96425.0
2024-06-03,16.56,16.76,15.94,16.1,158338.0
2024-06-04,16.0,16.34,15.67,16.07,155559.0
2024-06-05,16.01,16.11,15.79,16.01,93356.0
2024-06-06,15.87,16.265,15.85,16.2,344793.0
2024-06-07,16.06,16.52,16.06,16.5,111148.0
2024-06-10,16.35,16.72,16.09,16.5,140785.0
2024-06-11,16.41,16.45,15.91,16.03,113623.0
2024-06-12,16.13,16.49,16.13,16.4,89830.0
2024-06-13,16.35,16.45,15.86,15.89,128836.0
2024-06-14,15.86,16.0,15.75,15.96,85623.0
2024-06-17,15.89,16.21,15.89,16.16,87076.0
2024-06-18,16.01,16.3,15.89,16.24,106882.0
2024-06-19,15.9,16.205,15.86,15.9,90982.0
2024-06-20,16.01,16.06,15.83,16.03,163332.0
2024-06-21,15.8,16.07,15.66,15.7,118645.0
2024-06-24,15.73,16.07,15.73,16.04,66859.0
2024-06-25,16.04,16.04,15.59,15.81,88142.0
2024-06-26,15.99,16.9,15.73,16.56,197588.0
2024-06-27,16.47,16.8,16.415,16.7,94997.0
2024-06-28,16.55,17.05,16.55,16.72,114622.0
2024-07-02,16.72,16.82,16.13,16.74,68986.0
2024-07-03,17.38,17.89,17.12,17.19,107172.0
2024-07-04,17.5,17.7,17.16,17.52,57268.0
2024-07-05,17.52,17.54,17.04,17.08,81165.0
2024-07-08,17.1,17.13,16.68,16.95,61647.0
2024-07-09,16.82,16.99,16.69,16.73,105288.0
2024-07-10,16.66,16.9,16.51,16.75,95692.0
2024-07-11,16.82,17.47,16.51,17.32,128256.0
2024-07-12,17.33,17.5,17.14,17.14,77299.0
2024-07-15,17.19,17.49,17.115,17.45,44289.0
2024-07-16,17.1,17.68,17.1,17.5,109295.0
2024-07-17,17.5,18.09,17.27,17.91,289771.0
2024-07-18,17.82,18.03,17.82,18.03,174426.0
2024-07-19,17.98,18.01,17.28,17.41,84256.0
2024-07-22,17.33,17.79,17.0,17.75,79794.0
2024-07-23,17.65,17.68,17.225,17.5,72271.0
2024-07-24,17.35,17.725,17.04,17.04,38234.0
2024-07-25,16.93,17.48,16.91,17.28,70139.0
2024-07-26,17.35,17.7,17.26,17.65,72675.0
2024-07-29,17.52,17.7,17.17,17.52,59543.0
2024-07-30,17.38,17.74,17.3,17.3,41326.0
2024-07-31,17.26,17.67,17.25,17.55,41335.0
2024-08-01,17.37,17.7,17.11,17.24,95866.0
2024-08-02,17.07,17.23,16.81,17.0,90176.0
2024-08-06,17.0,17.14,16.75,16.76,105978.0
2024-08-07,16.93,17.1,16.52,16.54,88560.0
2024-08-08,16.56,17.27,16.5,17.06,52559.0
2024-08-09,15.5,16.2,14.75,16.1,698940.0
2024-08-12,16.0,16.02,14.67,14.74,393804.0
2024-08-13,14.58,15.35,14.58,14.8,277221.0
2024-08-14,14.78,15.01,14.41,14.8,168867.0
2024-08-15,14.65,15.28,14.5,15.15,167743.0
2024-08-16,15.03,15.14,14.77,14.83,203070.0
2024-08-19,14.78,15.16,14.51,14.82,108638.0
2024-08-20,14.75,14.99,14.51,14.68,109183.0
2024-08-21,14.75,15.01,14.75,14.8,126188.0
2024-08-22,14.69,15.0,14.67,14.88,167399.0
2024-08-23,14.77,15.42,14.77,15.22,124702.0
2024-08-26,15.22,15.52,15.22,15.49,162983.0
2024-08-27,15.4,15.5,15.18,15.28,81656.0
2024-08-28,15.09,15.28,14.82,15.12,94020.0
2024-08-29,15.19,15.44,15.17,15.29,63990.0
2024-08-30,15.05,15.68,15.05,15.63,150210.0
2024-09-03,15.4,15.71,15.0,15.01,181776.0
2024-09-04,15.0,15.12,14.925,14.98,242289.0
2024-09-05,15.09,15.09,14.69,14.9,155648.0
2024-09-06,14.9,15.01,14.37,14.5,204271.0
2024-09-09,14.28,14.78,14.28,14.55,129991.0
2024-09-10,14.58,14.67,14.38,14.59,121970.0
2024-09-11,14.51,14.54,14.18,14.3,267681.0
2024-09-12,14.34,14.43,14.01,14.07,172861.0
2024-09-13,14.22,14.22,13.73,13.89,279342.0
2024-09-16,13.93,14.43,13.93,14.3,182947.0
2024-09-17,14.31,14.76,14.2,14.65,308997.0
2024-09-18,14.68,14.895,14.44,14.73,199065.0
2024-09-19,14.98,14.98,14.59,14.71,121478.0
2024-09-20,14.84,14.98,14.51,14.66,236449.0
2024-09-23,14.58,14.805,14.56,14.77,84956.0
2024-09-24,14.78,14.96,14.6,14.62,79288.0
2024-09-25,14.56,14.64,14.34,14.4,122801.0
2024-09-26,14.25,14.3,14.0,14.2,254673.0
2024-09-27,14.35,14.42,13.93,14.18,246547.0
2024-09-30,14.18,14.25,13.98,14.18,264596.0
2024-10-01,14.1,14.24,13.98,14.22,163911.0
2024-10-02,14.32,14.37,14.11,14.24,119490.0
2024-10-03,14.26,14.3,14.06,14.19,370056.0
2024-10-04,14.33,14.58,14.24,14.48,265164.0
2024-10-07,14.52,14.74,13.88,13.98,554712.0
2024-10-08,13.76,13.9,12.39,12.51,914664.0
2024-10-09,12.47,12.95,12.44,12.47,483169.0
2024-10-10,12.79,12.91,12.56,12.74,433635.0
2024-10-11,12.8,12.81,12.46,12.52,357035.0
2024-10-15,12.51,12.84,12.35,12.48,327010.0
2024-10-16,12.51,12.69,12.36,12.5,140635.0
2024-10-17,12.5,12.68,12.31,12.33,423942.0
2024-10-18,12.3,12.33,12.14,12.25,288191.0
2024-10-21,12.2,12.505,12.19,12.33,361491.0
2024-10-22,12.31,12.49,12.09,12.14,293465.0
2024-10-23,12.21,12.38,12.09,12.2,226154.0
2024-10-24,12.21,12.38,12.05,12.1,345241.0
2024-10-25,12.1,12.3,12.04,12.05,191082.0
2024-10-28,12.0,12.36,12.0,12.36,386521.0
2024-10-29,12.28,12.44,12.1,12.18,181167.0
2024-10-30,12.17,12.49,12.12,12.15,205954.0
2024-10-31,12.1,12.24,12.03,12.15,239672.0
2024-11-01,12.2,12.29,12.09,12.1,359919.0
2024-11-04,12.2,12.54,12.2,12.42,327268.0
2024-11-05,12.43,12.68,12.34,12.57,527321.0
2024-11-06,12.75,13.15,12.71,13.06,650986.0
2024-11-07,13.01,13.345,13.0,13.09,294380.0
2024-11-08,14.1,16.57,13.86,15.39,1050529.0
2024-11-11,15.91,16.31,15.66,16.1,986410.0
2024-11-12,16.1,16.52,15.96,16.27,452019.0
2024-11-13,16.25,16.37,15.665,15.81,471704.0
2024-11-14,15.18,15.5,13.9,14.22,1026338.0
2024-11-15,13.84,14.2,13.61,13.78,571469.0
2024-11-18,13.38,13.5,12.93,13.15,459268.0
2024-11-19,13.03,13.32,13.0,13.15,215610.0
2024-11-20,13.03,13.62,13.01,13.5,302229.0
2024-11-21,13.57,14.05,13.53,13.59,353299.0
2024-11-22,13.59,13.77,13.44,13.45,261931.0
2024-11-25,13.5,13.58,13.135,13.16,374727.0
2024-11-26,13.11,13.36,12.99,13.01,285558.0
2024-11-27,13.01,13.14,12.85,12.87,308929.0
2024-11-28,12.86,13.01,12.83,12.91,152076.0
2024-11-29,12.85,12.92,12.75,12.92,194303.0
2024-12-02,12.94,13.19,12.62,13.1,437225.0
2024-12-03,13.13,13.8,12.85,13.66,412671.0
2024-12-04,13.71,14.22,13.58,13.71,367419.0
2024-12-05,13.64,13.98,13.53,13.85,235626.0
2024-12-06,13.88,14.07,13.59,13.59,296308.0
2024-12-09,13.5,13.69,13.2,13.22,197676.0
2024-12-10,13.2,13.65,13.18,13.51,180941.0
2024-12-11,13.67,13.86,13.46,13.78,231418.0
2024-12-12,13.61,13.82,13.44,13.66,221940.0
2024-12-13,13.71,13.8,13.23,13.27,238479.0
2024-12-16,13.27,13.58,13.26,13.43,262138.0
2024-12-17,13.35,13.48,13.19,13.21,249701.0
2024-12-18,13.26,13.53,12.62,12.73,358145.0
2024-12-19,12.76,13.03,12.63,12.7,217623.0
2024-12-20,12.55,12.67,12.49,12.54,293051.0
2024-12-23,12.53,12.78,12.32,12.34,289225.0
2024-12-24,12.32,12.55,12.31,12.47,288706.0
2024-12-27,12.47,12.55,12.19,12.4,383739.0
2024-12-30,12.4,12.47,12.12,12.22,223997.0
2024-12-31,12.34,12.68,12.34,12.64,303357.0
2025-01-02,12.64,12.8,12.525,12.57,184758.0
2025-01-03,12.64,12.86,12.62,12.86,257014.0
2025-01-06,12.85,12.98,12.37,12.38,265259.0
2025-01-07,12.39,12.64,12.29,12.47,171661.0
2025-01-08,12.47,12.58,12.27,12.31,190574.0
2025-01-09,12.29,12.545,12.29,12.32,111163.0
2025-01-10,12.35,12.37,12.0,12.15,205804.0
2025-01-13,12.11,12.46,12.07,12.39,213953.0
2025-01-14,12.49,12.68,12.3,12.63,166191.0
2025-01-15,12.62,12.98,12.57,12.91,176582.0
2025-01-16,12.84,12.9,12.45,12.69,215513.0
2025-01-17,12.75,12.99,12.685,12.83,196221.0
2025-01-20,12.79,12.9,12.65,12.84,78264.0
2025-01-21,12.8,12.85,12.4,12.4,89095.0
2025-01-22,12.35,12.5,12.29,12.33,123042.0
2025-01-23,12.41,12.44,12.05,12.06,200104.0
2025-01-24,12.03,12.26,12.02,12.14,116902.0
2025-01-27,12.05,12.09,11.63,12.06,236968.0
2025-01-28,12.29,12.35,11.95,12.02,167890.0
2025-01-29,11.98,12.28,11.83,12.0,167169.0
2025-01-30,11.91,12.14,11.87,12.04,233827.0
2025-01-31,11.97,12.15,11.68,11.68,645458.0
2025-02-03,11.44,11.45,10.945,11.3,439133.0
2025-02-04,11.33,11.81,11.33,11.7,321090.0
2025-02-05,11.75,11.81,11.46,11.72,283326.0
2025-02-06,11.78,11.97,11.58,11.69,226411.0
2025-02-07,11.72,11.8,11.655,11.77,262201.0
2025-02-10,11.8,12.02,11.6,11.97,140305.0
2025-02-11,11.87,12.07,11.87,11.98,212376.0
2025-02-12,11.91,12.03,11.53,11.57,283168.0
2025-02-13,11.6,12.02,11.6,11.79,232999.0
2025-02-14,11.85,12.03,11.58,11.6,101881.0
2025-02-18,11.65,11.92,11.55,11.7,130802.0
2025-02-19,11.7,11.9,11.54,11.55,128306.0
2025-02-20,11.55,11.62,11.39,11.58,184105.0
2025-02-21,11.64,11.7,11.15,11.21,190356.0
2025-02-24,11.23,11.27,10.96,11.06,133608.0
2025-02-25,10.99,11.1,10.69,10.73,278203.0
2025-02-26,10.7,10.89,10.43,10.53,349240.0
2025-02-27,10.75,10.77,10.06,10.07,563075.0
2025-02-28,10.09,10.37,9.93,10.37,472838.0
2025-03-03,10.46,10.46,9.94,9.98,367553.0
2025-03-04,9.75,10.01,9.53,9.81,385387.0
2025-03-05,9.8,10.15,9.74,10.09,228346.0
2025-03-06,10.0,10.12,9.85,9.88,170333.0
2025-03-07,9.89,10.2,9.8,9.95,292860.0
2025-03-10,9.84,10.08,9.67,9.79,275352.0
2025-03-11,9.95,10.09,9.89,10.08,325294.0
2025-03-12,10.2,10.2,9.29,9.53,373779.0
2025-03-13,9.59,9.7,9.28,9.43,337586.0
2025-03-14,9.84,11.0,9.74,10.86,794687.0
2025-03-17,10.76,10.79,10.025,10.67,492301.0
2025-03-18,10.67,10.86,10.48,10.67,238607.0
2025-03-19,10.72,10.95,10.67,10.89,233493.0
2025-03-20,10.89,10.92,10.44,10.81,303776.0
2025-03-21,10.94,10.97,10.43,10.83,206897.0
2025-03-24,10.86,11.06,10.76,10.87,224330.0
2025-03-25,10.91,10.94,10.73,10.85,154875.0
2025-03-26,10.91,10.96,10.56,10.64,179161.0
2025-03-27,10.59,10.7,10.36,10.52,247266.0
2025-03-28,10.32,10.7,10.315,10.41,147151.0
2025-03-31,10.29,10.4,10.23,10.24,125902.0
2025-04-01,10.14,10.61,10.13,10.6,105531.0
2025-04-02,10.5,11.05,10.46,11.03,280769.0
2025-04-03,10.62,10.9,10.51,10.83,372294.0
2025-04-04,10.48,10.48,9.09,9.75,407934.0
2025-04-07,8.47,9.89,8.47,9.4,669254.0
2025-04-08,9.87,9.87,9.01,9.06,378434.0
2025-04-09,9.06,10.0,8.97,9.93,375591.0
2025-04-10,9.62,9.88,9.02,9.09,302624.0
2025-04-11,9.09,9.52,8.95,9.49,110713.0
2025-04-14,9.64,9.66,9.41,9.43,111931.0
2025-04-15,9.51,9.69,9.47,9.52,80153.0
2025-04-16,9.36,9.59,9.29,9.34,124136.0
2025-04-17,9.34,9.56,9.26,9.29,128604.0
2025-04-21,9.08,9.35,9.08,9.28,114130.0
2025-04-22,9.52,9.57,9.31,9.43,123845.0
2025-04-23,9.41,9.86,9.41,9.65,118108.0
2025-04-24,9.51,9.77,9.47,9.47,153272.0
2025-04-25,9.4,9.92,9.4,9.88,191479.0
2025-04-28,9.77,9.99,9.55,9.57,209444.0
2025-04-29,9.5,9.91,9.5,9.85,138848.0
2025-04-30,9.6,9.99,9.445,9.52,169317.0
2025-05-01,9.4,9.9,9.4,9.84,146289.0
2025-05-02,9.86,10.11,9.82,10.09,94946.0
2025-05-05,10.03,10.11,9.88,9.88,157675.0
2025-05-06,10.0,10.0,9.77,9.95,102923.0
2025-05-07,9.93,10.28,9.91,10.25,137623.0
2025-05-08,10.29,10.49,10.25,10.35,129477.0
2025-05-09,10.31,10.67,10.31,10.56,155844.0
2025-05-12,10.77,11.15,10.665,10.95,405990.0
2025-05-13,10.91,11.25,10.88,11.18,335731.0
2025-05-14,11.15,11.29,10.9,11.24,553037.0
2025-05-15,10.98,11.1,10.25,10.36,366196.0
2025-05-16,10.65,10.65,9.895,9.99,318933.0
2025-05-20,10.88,10.99,9.41,9.44,333413.0
2025-05-21,9.45,9.64,9.18,9.19,356650.0
2025-05-22,9.13,9.25,8.92,9.1,193123.0
2025-05-23,9.04,9.58,9.01,9.56,207124.0
2025-05-26,9.54,9.74,9.32,9.34,128275.0
2025-05-27,9.33,9.71,9.245,9.7,164278.0
2025-05-28,9.75,9.98,9.64,9.7,279724.0
2025-05-29,9.56,9.9,9.45,9.59,243907.0
2025-05-30,9.5,9.59,9.32,9.44,381081.0
2025-06-02,9.51,9.7,9.4,9.63,172653.0
2025-06-03,9.5,9.92,9.5,9.83,278127.0
2025-06-04,9.81,10.0,9.67,9.89,181240.0
2025-06-05,9.85,10.08,9.65,9.66,112124.0
2025-06-06,9.69,9.93,9.66,9.84,85294.0
2025-06-09,9.93,10.26,9.85,10.21,310139.0
2025-06-10,10.34,10.73,10.31,10.72,210602.0
2025-06-11,10.73,11.02,10.68,10.99,282117.0
2025-06-12,10.93,11.25,10.9,11.21,460610.0
2025-06-13,11.26,11.49,10.99,11.38,231626.0
2025-06-16,11.57,11.71,10.98,11.25,155549.0
2025-06-17,11.44,11.8,11.25,11.39,183954.0
2025-06-18,11.4,11.73,11.35,11.64,150334.0
2025-06-19,11.6,11.82,11.47,11.53,75919.0
2025-06-20,11.63,12.18,11.6,11.92,259186.0
2025-06-23,11.9,12.2,11.3,11.31,212241.0
2025-06-24,11.35,12.08,11.35,11.83,236327.0
2025-06-25,11.8,12.0,11.65,11.73,159361.0
2025-06-26,11.79,12.17,11.79,12.11,304992.0
2025-06-27,12.1,12.39,11.97,12.03,311559.0
2025-06-30,11.96,12.4,11.95,12.01,255258.0
2025-07-02,12.19,12.88,12.0,12.73,771236.0
2025-07-03,12.58,12.69,12.29,12.52,238015.0
2025-07-04,12.54,12.69,12.4,12.48,79923.0
2025-07-07,12.53,12.85,12.35,12.59,276846.0
2025-07-08,12.58,12.9,2.72,12.61,629934.0
2025-07-09,12.66,12.8,12.41,12.46,99093.0
2025-07-10,12.29,12.64,12.0,12.53,52764.0
2025-07-11,12.46,12.74,12.23,12.5,86269.0
2025-07-14,12.53,12.7,12.4,12.6,77082.0
2025-07-15,12.66,12.89,12.61,12.69,262453.0
2025-07-16,12.63,12.92,12.63,12.8,122621.0
2025-07-17,12.88,12.95,12.76,12.85,195339.0
2025-07-18,12.84,12.95,12.7,12.81,148950.0
2025-07-21,12.9,12.9,12.55,12.57,70257.0
2025-07-22,12.62,12.85,12.55,12.76,212175.0
2025-07-23,12.88,12.89,12.48,12.49,127237.0
2025-07-24,12.6,12.66,12.4,12.43,86262.0
2025-07-25,12.42,12.51,12.31,12.36,188647.0
2025-07-28,12.36,12.83,12.36,12.82,238411.0
2025-07-29,12.79,12.79,12.39,12.47,159740.0
2025-07-30,12.54,12.54,12.21,12.28,169839.0
2025-07-31,12.37,12.57,12.15,12.29,259069.0
2025-08-01,12.22,12.24,11.85,12.22,131543.0
2025-08-05,12.12,12.62,12.05,12.57,148523.0
2025-08-06,12.74,12.74,12.29,12.49,106597.0
2025-08-07,12.45,12.61,12.0,12.09,258872.0
2025-08-08,12.22,12.22,11.97,12.13,182966.0
2025-08-11,12.09,12.24,11.87,11.98,284764.0
2025-08-12,12.05,12.18,11.93,12.14,330355.0
2025-08-13,12.02,12.37,11.9,12.04,698400.0
2025-08-14,10.98,11.19,9.83,10.08,947588.0
2025-08-15,9.94,10.44,9.81,10.21,618955.0
2025-08-18,10.29,11.0,10.29,10.89,312328.0
2025-08-19,10.98,11.27,10.68,10.68,391141.0
2025-08-20,10.64,10.83,10.44,10.46,201290.0
2025-08-21,10.4,10.85,10.37,10.75,207777.0
2025-08-22,10.94,11.28,10.59,11.14,226668.0
2025-08-25,11.14,11.47,11.0,11.06,377208.0
2025-08-26,11.13,11.36,11.0,11.13,262778.0
2025-08-27,11.07,11.41,10.95,11.31,172723.0
2025-08-28,11.5,11.81,11.3,11.54,245165.0
2025-08-29,11.63,11.66,11.37,11.47,146787.0
2025-09-02,11.29,11.55,11.28,11.53,134577.0
2025-09-03,11.49,11.66,11.38,11.5,187859.0
2025-09-04,11.5,11.77,11.4,11.63,249752.0
2025-09-05,11.78,11.84,11.37,11.59,150708.0
2025-09-08,11.55,11.72,11.4,11.68,294705.0
2025-09-09,11.67,11.82,11.44,11.5,271550.0
2025-09-10,11.67,12.04,11.58,11.64,379229.0
2025-09-11,11.86,11.86,11.63,11.66,229999.0
2025-09-12,11.73,11.74,11.495,11.6,139325.0
2025-09-15,11.55,11.74,11.33,11.46,219681.0
2025-09-16,11.4,11.54,11.33,11.42,390611.0
2025-09-17,11.44,11.62,11.28,11.31,244377.0
2025-09-18,11.37,11.44,11.12,11.3,113633.0
2025-09-19,11.23,11.36,11.11,11.11,230485.0
2025-09-22,11.2,11.2,10.89,11.01,303328.0
2025-09-23,10.96,11.17,10.96,11.09,298504.0
2025-09-24,11.21,11.36,10.89,10.93,341446.0
2025-09-25,10.81,11.05,10.575,10.88,318247.0
2025-09-26,10.88,10.95,10.74,10.9,199280.0
2025-09-29,10.96,11.08,10.695,10.72,388083.0
2025-09-30,10.83,10.83,10.605,10.72,162334.0
2025-10-01,10.66,10.93,10.58,10.78,163504.0
2025-10-02,10.88,10.95,10.79,10.92,82298.0
2025-10-03,10.96,11.24,10.93,11.2,101524.0
2025-10-06,11.26,11.45,11.09,11.22,154639.0
2025-10-07,11.02,11.29,10.43,10.81,1040134.0
2025-10-08,10.7,10.83,10.52,10.63,369277.0
2025-10-09,10.62,10.65,10.37,10.38,368762.0
2025-10-10,10.35,10.4,10.06,10.11,499850.0
2025-10-14,10.11,10.29,10.1,10.23,162192.0
2025-10-15,10.27,10.74,10.2,10.57,217427.0
2025-10-16,10.55,10.65,10.26,10.43,139937.0
2025-10-17,10.44,10.51,10.33,10.51,137276.0
2025-10-20,10.44,10.74,10.44,10.69,109564.0
2025-10-21,10.75,10.84,10.57,10.73,61551.0
2025-10-22,10.69,10.89,10.68,10.83,116258.0
2025-10-23,10.82,11.3,10.82,11.25,153745.0
2025-10-24,11.25,11.4,11.16,11.19,139628.0
2025-10-27,11.19,11.4,10.81,10.99,91384.0
2025-10-28,10.96,11.18,10.72,11.16,120034.0
2025-10-29,11.16,11.26,11.05,11.16,114189.0
2025-10-30,11.02,11.04,10.77,10.77,99838.0
2025-10-31,10.76,10.97,10.7,10.94,82793.0
2025-11-03,11.03,11.03,10.66,10.94,71931.0
2025-11-04,10.86,10.86,10.36,10.4,76919.0
2025-11-05,10.47,10.63,10.32,10.42,115252.0
2025-11-06,10.29,10.58,10.29,10.45,161152.0
2025-11-07,10.46,10.46,10.1,10.25,301736.0
2025-11-10,10.38,10.5,10.17,10.28,113229.0
2025-11-11,10.23,10.46,10.23,10.38,122790.0
2025-11-12,10.25,10.47,10.08,10.3,274425.0
2025-11-13,9.77,9.77,7.96,8.1,3433906.0
2025-11-14,8.0,8.08,7.6,7.85,763477.0
2025-11-17,7.89,8.05,7.68,7.81,343090.0
2025-11-18,7.76,7.89,7.7,7.82,247716.0
2025-11-19,7.81,7.87,7.66,7.83,252396.0
2025-11-20,7.82,8.06,7.67,7.73,561057.0
2025-11-21,7.78,7.94,7.57,7.87,1158547.0
2025-11-24,7.89,7.89,7.4,7.49,600811.0
2025-11-25,7.51,7.71,7.27,7.69,376140.0
2025-11-26,7.75,7.89,7.6,7.69,286480.0