Date,Open,High,Low,Close,Volume
1995-01-19,1.3892852349169331,1.4087103649522492,1.3892852349169331,1.3892852349169331,192000.0
1995-01-20,1.3791845340778832,1.3791845340778832,1.3504352701304725,1.359759399795096,288800.0
1995-01-23,1.3698605777277153,1.379184708572026,1.3403344350911237,1.379184708572026,158400.0
1995-01-24,1.3791842325074402,1.4087103649522492,1.369860104881617,1.3892852349169331,234800.0
1995-01-25,1.3986097732143892,1.418034908953478,1.3986097732143892,1.4087107785898243,812800.0
1995-01-26,1.4087103649522492,1.4087103649522492,1.3791842325074402,1.3892852349169331,273600.0
1995-01-27,1.3892857129370235,1.3892857129370235,1.340334433613931,1.3504354394989386,493200.0
1995-01-30,1.3698604044132594,1.3698604044132594,1.340334265512309,1.359759399795096,494400.0
1995-01-31,1.359759399795096,1.359759399795096,1.340334265512309,1.359759399795096,195200.0
1995-02-01,1.359759570332973,1.3698605762179812,1.3504354394989386,1.3504354394989386,506400.0
1995-02-02,1.3698605777277153,1.379184708572026,1.359759571831575,1.379184708572026,201200.0
1995-02-03,1.379184708572026,1.379184708572026,1.359759571831575,1.379184708572026,806400.0
1995-02-06,1.3791842325074402,1.3892852349169331,1.369860104881617,1.3892852349169331,228400.0
1995-02-07,1.389285642850736,1.4087107785898243,1.389285642850736,1.4087107785898243,190400.0
1995-02-08,1.398609257959272,1.4180343865420395,1.398609257959272,1.4180343865420395,55200.0
1995-02-09,1.418034908953478,1.418034908953478,1.389285642850736,1.4087107785898243,247600.0
1995-02-10,1.398609782452994,1.4087107878951526,1.398609782452994,1.398609782452994,26800.0
1995-02-13,1.4087107878951526,1.4087107878951526,1.38928565202775,1.398609782452994,76400.0
1995-02-14,1.3986093625427565,1.4087103649522492,1.3892852349169331,1.3892852349169331,69600.0
1995-02-15,1.3986093625427565,1.3986093625427565,1.3892852349169331,1.3892852349169331,538000.0
1995-02-16,1.3892852349169331,1.3986093625427565,1.3791842325074402,1.3892852349169331,2348400.0
1995-02-17,1.3892857144681665,1.4087108512086175,1.379184708572026,1.379184708572026,118800.0
1995-02-20,1.3892857144681665,1.3892857144681665,1.3698605777277153,1.379184708572026,81600.0
1995-02-21,1.3892852349169331,1.3986093625427565,1.369860104881617,1.3892852349169331,177600.0
1995-02-22,1.3791842325074402,1.3892852349169331,1.3791842325074402,1.3892852349169331,42800.0
1995-02-23,1.389285582675372,1.437459982430582,1.389285582675372,1.428135852470793,1412000.0
1995-02-24,1.4180343865420395,1.437459515124807,1.4180343865420395,1.4180343865420395,133200.0
1995-02-27,1.4180343865420395,1.4281353881962122,1.4180343865420395,1.4180343865420395,136800.0
1995-02-28,1.437459342975027,1.437459342975027,1.4180342167186082,1.437459342975027,178800.0
1995-03-01,1.4374598052111769,1.4568849377140305,1.428135676400927,1.4475608089037808,144400.0
1995-03-02,1.456884879495789,1.4669858827847493,1.4475607510581388,1.4669858827847493,362000.0
1995-03-03,1.4763100112223997,1.4763100112223997,1.4475607510581388,1.4669858827847493,221600.0
1995-03-06,1.456885293079747,1.47631043032081,1.456885293079747,1.47631043032081,152400.0
1995-03-07,1.4763100704197063,1.4864110741136984,1.456884937914184,1.4864110741136984,583200.0
1995-03-08,1.466986299236204,1.47631043032081,1.466986299236204,1.47631043032081,96400.0
1995-03-09,1.4900343924973098,1.5002292988414163,1.4806235831506622,1.5002292988414163,459600.0
1995-03-10,1.490034801909517,1.519835432132604,1.490034801909517,1.5096405229872742,317200.0
1995-03-13,1.500229711054847,1.509640522987274,1.500229711054847,1.5096405229872742,87600.0
1995-03-14,1.509639518117641,1.5292452261451426,1.509639518117641,1.519834420476882,439600.0
1995-03-15,1.5096397492979212,1.5394403642482124,1.5096397492979212,1.5394403642482124,525200.0
1995-03-16,1.5394401285043835,1.5394401285043835,1.509639518117641,1.519834420476882,161200.0
1995-03-17,1.49003410942402,1.509639821390126,1.49003410942402,1.49003410942402,562800.0
1995-03-20,1.4806235831506622,1.509640108188064,1.4806235831506622,1.5002292988414163,337600.0
1995-03-21,1.4900343924973098,1.5002292988414163,1.4900343924973098,1.5002292988414163,117200.0
1995-03-22,1.5002292988414163,1.5002292988414163,1.4806235831506622,1.5002292988414163,187600.0
1995-03-23,1.500229711054847,1.519835432132604,1.490034801909517,1.5096405229872742,237600.0
1995-03-24,1.5292456446227396,1.5292456446227396,1.5198348363792138,1.5292456446227396,202000.0
1995-03-27,1.5292456446227396,1.5292456446227396,1.5198348363792138,1.5292456446227396,84800.0
1995-03-28,1.519834420476882,1.5292452261451426,1.519834420476882,1.519834420476882,83200.0
1995-03-29,1.529246244065031,1.529246244065031,1.500229711054847,1.5096405229872742,110400.0
1995-03-30,1.509640108188064,1.5198350145321702,1.5002292988414163,1.5002292988414163,179600.0
1995-03-31,1.509640522987274,1.509640522987274,1.490034801909517,1.5096405229872742,252800.0
1995-04-03,1.49003410942402,1.5002290138313223,1.49003410942402,1.49003410942402,612000.0
1995-04-04,1.5002292988414163,1.5002292988414163,1.4900343924973098,1.5002292988414163,558000.0
1995-04-05,1.49003410942402,1.5002290138313223,1.4806233018652164,1.49003410942402,957200.0
1995-04-06,1.4900337555141052,1.4900337555141052,1.4610172428811414,1.4704280482047092,1095600.0
1995-04-07,1.470428333657152,1.4900340447725806,1.470428333657152,1.480623237622105,148800.0
1995-04-10,1.470428333657152,1.4900340447725806,1.470428333657152,1.480623237622105,124800.0
1995-04-11,1.4704283974579149,1.5002290138313223,1.4704283974579149,1.49003410942402,884800.0
1995-04-12,1.490033810090139,1.519834420476882,1.490033810090139,1.519834420476882,853200.0
1995-04-13,1.5198346532183693,1.5488511713576074,1.5198346532183693,1.5394403642482124,2067200.0
1995-04-17,1.5488511713576074,1.5590460752780555,1.5394403642482124,1.5394403642482124,510000.0
1995-04-18,1.5488508191773245,1.559045720779639,1.5394400142077744,1.559045720779639,223600.0
1995-04-19,1.5590463768385,1.5590463768385,1.5394406620163976,1.5488514709460897,203200.0
1995-04-20,1.5488508191773245,1.559045720779639,1.5394400142077744,1.559045720779639,362400.0
1995-04-21,1.5488508191773245,1.559045720779639,1.5394400142077744,1.559045720779639,848400.0
1995-04-24,1.5488508191773245,1.5684565257491891,1.5394400142077744,1.559045720779639,460000.0
1995-04-25,1.5488514709460897,1.5590463768385,1.5394406620163976,1.5488514709460897,110400.0
1995-04-26,1.5394406620163976,1.5590463768385,1.5394406620163976,1.5488514709460897,655600.0
1995-04-27,1.5590464734337492,1.6076687150201778,1.5590464734337492,1.607668715020178,1136800.0
1995-04-28,1.6178636215442437,1.6272744310570093,1.598257905507412,1.607668715020178,888400.0
1995-05-01,1.6076678290519992,1.6178627299577664,1.5982570247254249,1.617862729957766,222400.0
1995-05-02,1.6178636144241971,1.6272744238955472,1.6178636144241971,1.6272744238955472,464800.0
1995-05-03,1.6272744238955472,1.6374693303747458,1.6178636144241971,1.6272744238955472,434800.0
1995-05-04,1.6272744310570093,1.6272744310570093,1.6076687150201778,1.607668715020178,343200.0
1995-05-05,1.607668898092695,1.607668898092695,1.5786523692388543,1.5786523692388543,193200.0
1995-05-08,1.5786527803495436,1.6076693167598324,1.5786527803495436,1.5880635933847125,138000.0
1995-05-09,1.588063593384713,1.5982585037246633,1.5786527803495436,1.5880635933847125,67200.0
1995-05-10,1.5982585037246633,1.5982585037246633,1.5786527803495436,1.5880635933847125,334400.0
1995-05-11,1.5786527803495436,1.5982585037246633,1.5786527803495436,1.5880635933847125,208400.0
1995-05-12,1.5786528239890556,1.5982585479061469,1.5786528239890556,1.5982585479061469,68400.0
1995-05-15,1.5982585037246633,1.5982585037246633,1.5786527803495436,1.5880635933847125,104000.0
1995-05-16,1.5982578984736484,1.6272744238955472,1.5880629919944496,1.6272744238955472,87600.0
1995-05-17,1.6178627998230946,1.66648501671404,1.6178627998230946,1.6468793106350512,128000.0
1995-05-18,1.6468793106350512,1.676679918060061,1.6468793106350512,1.6468793106350512,2498000.0
1995-05-19,1.6272736045560623,1.6468793106350512,1.6272736045560623,1.6468793106350512,218400.0
1995-05-23,1.6374697542062853,1.7056977291889468,1.6374697542062853,1.7056977291889468,3085200.0
1995-05-24,1.7158926383069266,1.7253034502141071,1.7056977291889468,1.7056977291889468,1569200.0
1995-05-25,1.7253021461365277,1.7253021461365277,1.7158913413425472,1.725302146136528,180800.0
1995-05-26,1.7253030385230013,1.7253030385230013,1.67668079616772,1.67668079616772,144400.0
1995-05-29,1.6766809747536788,1.6962866931887677,1.6766809747536788,1.686091785417616,199600.0
1995-05-30,1.6860915984027185,1.6962865050430889,1.6766807887825923,1.6962865050430889,540400.0
1995-05-31,1.6962858011061948,1.7158915092305735,1.6962858011061948,1.7158915092305735,516800.0
1995-06-01,1.7158913413425472,1.7449078523426245,1.7056964399304306,1.725302146136528,299200.0
1995-06-02,1.7253021461365277,1.7354970475486444,1.7158913413425472,1.725302146136528,662000.0
1995-06-05,1.7449078523426245,1.7449078523426245,1.7253021461365277,1.725302146136528,132000.0
1995-06-06,1.7391370128896182,1.808702427062391,1.7391370128896182,1.808702427062391,624400.0
1995-06-07,1.8087035232563229,1.8087035232563229,1.7691776580989984,1.7691776580989984,2256000.0
1995-06-08,1.7589009995009464,1.7889405906776603,1.7589009995009464,1.7691776580989984,237200.0
1995-06-09,1.749413701057521,1.749413701057521,1.7193741274720866,1.7391370484775128,275600.0
1995-06-12,1.7296501878320492,1.7494131020707926,1.7296501878320492,1.7296501878320492,172400.0
1995-06-13,1.7391364530094366,1.7494131020707926,1.7296501878320492,1.7296501878320492,630400.0
1995-06-14,1.7391370484775128,1.749413701057521,1.7296507800520948,1.7391370484775128,252400.0
1995-06-15,1.7296500124231586,1.749412924657687,1.7296500124231586,1.7494129246576873,191600.0
1995-06-16,1.7296507800520948,1.7391370484775128,1.7193741274720866,1.7391370484775128,472000.0
1995-06-19,1.7391362766385166,1.749412924657687,1.7391362766385166,1.7494129246576873,297600.0
1995-06-20,1.749412924657687,1.7588991888730447,1.7391362766385166,1.7494129246576873,112000.0
1995-06-21,1.7494131020707926,1.7588993672481803,1.7296501878320492,1.7296501878320492,199600.0
1995-06-22,1.739137115976353,1.739137115976353,1.7098879254102983,1.719374194203894,75600.0
1995-06-23,1.7098879207983335,1.7193741895663432,1.6798483461280365,1.7098879207983335,460400.0
1995-06-26,1.6901237745969264,1.7098866819979983,1.6901237745969264,1.6901237745969264,112400.0
1995-06-27,1.6901237745969264,1.7098866819979983,1.6798471290911363,1.6901237745969264,775600.0
1995-06-28,1.6798471290911363,1.6901237745969264,1.650597959794782,1.6901237745969264,210400.0
1995-06-29,1.6798480158647329,1.6901246667954557,1.6703617489617526,1.6798480158647329,394000.0
1995-06-30,1.679847367104458,1.679847367104458,1.660084456903229,1.6600844569032291,130400.0
1995-07-04,1.6505986532895922,1.660084919170505,1.6505986532895922,1.6505986532895922,29600.0
1995-07-05,1.6600850980310298,1.6798480158647329,1.65059883112805,1.6798480158647329,687600.0
1995-07-06,1.6798477852138791,1.6798477852138791,1.6403219549735522,1.6403219549735522,258000.0
1995-07-07,1.6403220584758773,1.670361625011192,1.6403220584758773,1.670361625011192,762400.0
1995-07-10,1.670361625011192,1.6798478912102357,1.6600849748430566,1.670361625011192,553600.0
1995-07-11,1.6600849748430566,1.6901245413783712,1.6600849748430566,1.670361625011192,393600.0
1995-07-12,1.65059883112805,1.6901246667954557,1.65059883112805,1.6798480158647329,503600.0
1995-07-13,1.6798471290911363,1.7098866819979983,1.6798471290911363,1.6901237745969264,1437200.0
1995-07-14,1.69961126784719,1.7098879207983335,1.6798483461280365,1.7098879207983335,469600.0
1995-07-17,1.6996109336984353,1.6996109336984353,1.6703617489617526,1.6798480158647329,124800.0
1995-07-18,1.670360867195854,1.6901237745969264,1.6600842216900644,1.6901237745969264,414800.0
1995-07-19,1.6996107505793263,1.6996107505793263,1.5913099061763596,1.6505986532895922,129200.0
1995-07-20,1.660084919170505,1.660084919170505,1.6205590877616831,1.6505986532895922,225600.0
1995-07-21,1.640321546702,1.660084456903229,1.640321546702,1.6600844569032291,269200.0
1995-07-24,1.650597959794782,1.6901237745969264,1.650597959794782,1.6901237745969264,252000.0
1995-07-25,1.6901237745969264,1.7098866819979983,1.6901237745969264,1.6901237745969264,579600.0
1995-07-26,1.69961126784719,1.7193741895663432,1.69961126784719,1.7098879207983335,209600.0
1995-07-27,1.690125070759939,1.7098879933172677,1.690125070759939,1.699611339930275,218800.0
1995-07-28,1.69961126784719,1.7296508425174872,1.69961126784719,1.7098879207983335,542400.0
1995-07-31,1.7098879207983335,1.7193741895663432,1.69961126784719,1.7098879207983335,3569600.0
1995-08-01,1.6996100364922089,1.7098866819979983,1.6798471290911363,1.6901237745969264,578800.0
1995-08-02,1.6901246667954557,1.7098875846291584,1.6798480158647329,1.6798480158647329,180800.0
1995-08-03,1.6901240140663198,1.6901240140663198,1.640321546702,1.6600844569032291,593600.0
1995-08-04,1.660084919170505,1.660084919170505,1.640322003466094,1.6505986532895922,92400.0
1995-08-08,1.640321474598449,1.6505981211085805,1.6308352117760692,1.6308352117760692,192000.0
1995-08-09,1.640321474598449,1.640321474598449,1.6205585652659371,1.6308352117760692,64400.0
1995-08-10,1.6205590398533891,1.6403219549735522,1.6205590398533891,1.6403219549735522,166800.0
1995-08-11,1.6403220165621275,1.6403220165621275,1.6205591006999336,1.6205591006999336,129200.0
1995-08-14,1.6205585652659371,1.640321474598449,1.6205585652659371,1.6308352117760692,183600.0
1995-08-15,1.640321474598449,1.6505981211085805,1.6308352117760692,1.6308352117760692,135200.0
1995-08-16,1.630835283462633,1.670361103865091,1.630835283462633,1.6600844569032291,104000.0
1995-08-17,1.660084456903229,1.660084456903229,1.650598193663862,1.6600844569032291,145600.0
1995-08-18,1.6703615689940028,1.6703615689940028,1.640322003466094,1.6505986532895922,104800.0
1995-08-21,1.6505986044932437,1.6505986044932437,1.6403219549735522,1.6403219549735522,46400.0
1995-08-22,1.6308352117760692,1.6505981211085805,1.6308352117760692,1.6308352117760692,58400.0
1995-08-23,1.640322435565366,1.640322435565366,1.5913103253646963,1.5913103253646963,432400.0
1995-08-24,1.600796593744514,1.600796593744514,1.581033672834088,1.5913103253646963,228800.0
1995-08-25,1.5810332689755449,1.6308357506054785,1.5810332689755449,1.6205591006999336,116800.0
1995-08-28,1.6205590877616831,1.6505986532895922,1.6205590877616831,1.6505986532895922,467200.0
1995-08-29,1.640322003466094,1.660084919170505,1.640322003466094,1.6505986532895922,558800.0
1995-08-30,1.640321546702,1.660084456903229,1.640321546702,1.6600844569032291,180400.0
1995-08-31,1.66008438393096,1.66008438393096,1.6308352117760692,1.6308352117760692,169200.0
1995-09-01,1.640321474598449,1.6505981211085805,1.6308352117760692,1.6308352117760692,93600.0
1995-09-05,1.640321474598449,1.640321474598449,1.6205585652659371,1.6308352117760692,442400.0
1995-09-06,1.6344244481674854,1.6344244481674854,1.6144924427020282,1.6144924427020282,110800.0
1995-09-07,1.614492299646448,1.6248568746596916,1.6049248709603527,1.6248568746596916,109600.0
1995-09-08,1.6248563047623306,1.6248563047623306,1.604924308053882,1.604924308053882,209600.0
1995-09-11,1.6049243301690612,1.6144917556313407,1.5945597586482376,1.5945597586482376,85200.0
1995-09-12,1.5945597586482376,1.6049243301690612,1.584992333185958,1.5945597586482376,140800.0
1995-09-13,1.5746279163049763,1.5849924888436755,1.5546959173644068,1.5546959173644068,552800.0
1995-09-14,1.554695677433546,1.565060248372716,1.534763681569013,1.5451282525081838,252000.0
1995-09-15,1.5347633198665294,1.5746273022007249,1.5251958971959518,1.5650598795301474,336000.0
1995-09-18,1.5650598795301474,1.5746273022007249,1.5650598795301474,1.5650598795301474,94400.0
1995-09-19,1.5546953110336272,1.5650598795301474,1.5546953110336272,1.5650598795301474,163600.0
1995-09-20,1.5746279905564975,1.5849925635839377,1.5650605637034756,1.5849925635839377,877600.0
1995-09-21,1.5945595386191092,1.5945595386191092,1.5746275443863702,1.5746275443863702,242400.0
1995-09-22,1.5650605637034756,1.5945599904369594,1.5650605637034756,1.5849925635839377,254400.0
1995-09-25,1.584993007702733,1.6144924427020282,1.584993007702733,1.6144924427020282,419600.0
1995-09-26,1.594560437236571,1.624857018633647,1.594560437236571,1.6144924427020282,102800.0
1995-09-27,1.6144924427020282,1.624857018633647,1.60492501316819,1.6144924427020282,273600.0
1995-09-28,1.6049248709603527,1.6248568746596916,1.6049248709603527,1.6248568746596916,305200.0
1995-09-29,1.6144924427020282,1.624857018633647,1.60492501316819,1.6144924427020282,306000.0
1995-10-02,1.6144917333843265,1.6144917333843265,1.604924308053882,1.604924308053882,80400.0
1995-10-03,1.5945597586482376,1.6049243301690612,1.5945597586482376,1.5945597586482376,55600.0
1995-10-04,1.594559736675878,1.604924308053882,1.594559736675878,1.604924308053882,1134400.0
1995-10-05,1.5945599904369594,1.6049245634643996,1.5746279905564975,1.5849925635839377,221200.0
1995-10-06,1.5746275443863702,1.5945595386191092,1.5746275443863702,1.5746275443863702,135200.0
1995-10-10,1.5746279163049763,1.5746279163049763,1.5251964920219674,1.5546959173644068,217600.0
1995-10-11,1.5546953110336272,1.5746273022007249,1.5451278883630497,1.5650598795301474,92400.0
1995-10-12,1.5746275443863702,1.5746275443863702,1.5650601202442749,1.5746275443863702,572800.0
1995-10-13,1.5650603362028557,1.6049243301690612,1.5650603362028557,1.5945597586482376,256800.0
1995-10-16,1.594559736675878,1.604924308053882,1.5849923113454334,1.604924308053882,598400.0
1995-10-17,1.584993007702733,1.6144924427020282,1.584993007702733,1.6144924427020282,148000.0
1995-10-18,1.604924308053882,1.6248563047623306,1.604924308053882,1.604924308053882,260000.0
1995-10-19,1.594560437236571,1.6144924427020282,1.594560437236571,1.6144924427020282,61600.0
1995-10-20,1.6144919903174213,1.6144919903174213,1.5650605637034756,1.5849925635839377,709600.0
1995-10-23,1.5347638163558563,1.5347638163558563,1.5148318187408452,1.5251963905902586,550400.0
1995-10-24,1.5148323109765374,1.5251968861938574,1.4949003068847408,1.5148323109765374,264000.0
1995-10-25,1.5347641728944623,1.5650607493970363,1.5347641728944623,1.5347641728944623,694400.0
1995-10-26,1.5251968861938574,1.545128890285654,1.4949003068847408,1.5148323109765374,202800.0
1995-10-27,1.47496792160213,1.5546959173644068,1.47496792160213,1.5546959173644068,235200.0
1995-10-30,1.5546957432589812,1.604924308053882,1.525196321220088,1.604924308053882,118400.0
1995-10-31,1.6248568746596916,1.6447888783590303,1.5945602959471097,1.6248568746596916,1961600.0
1995-11-01,1.5746277616651347,1.6144917556313407,1.5746277616651347,1.5945597586482376,1068000.0
1995-11-02,1.5849925635839377,1.5849925635839377,1.5746279905564975,1.5849925635839377,349200.0
1995-11-03,1.5945597586482376,1.5945597586482376,1.5746277616651347,1.5945597586482376,1076000.0
1995-11-06,1.5849923113454334,1.604924308053882,1.5849923113454334,1.604924308053882,650800.0
1995-11-07,1.5945597586482376,1.6144917556313407,1.5945597586482376,1.5945597586482376,114000.0
1995-11-08,1.5945599904369594,1.6049245634643996,1.5849925635839377,1.5849925635839377,345200.0
1995-11-09,1.5945602959471097,1.6248568746596916,1.5945602959471097,1.6248568746596916,403200.0
1995-11-10,1.6144915840535117,1.6543555737832276,1.6144915840535117,1.6447881493377128,366400.0
1995-11-13,1.654355931641917,1.6647205043032518,1.6344239324655083,1.654355931641917,542000.0
1995-11-14,1.6447888783590303,1.6447888783590303,1.6248568746596916,1.6248568746596916,242000.0
1995-11-15,1.6144917333843265,1.6248563047623306,1.594559736675878,1.604924308053882,819600.0
1995-11-16,1.594560437236571,1.624857018633647,1.594560437236571,1.6144924427020282,607600.0
1995-11-17,1.6144924427020282,1.6144924427020282,1.584993007702733,1.6144924427020282,675600.0
1995-11-20,1.594559736675878,1.604924308053882,1.594559736675878,1.604924308053882,136800.0
1995-11-21,1.5945602959471097,1.634424303345787,1.5849928672610138,1.6248568746596916,262400.0
1995-11-22,1.6344239522760111,1.6543559516940112,1.6248565256449727,1.6344239522760111,553200.0
1995-11-23,1.624855451531872,1.6647194240157344,1.624855451531872,1.6647194240157344,249600.0
1995-11-24,1.6647194240157344,1.6742868443222154,1.6647194240157344,1.6647194240157344,112000.0
1995-11-27,1.6647194240157344,1.6742868443222154,1.654354858080284,1.6647194240157344,108800.0
1995-11-28,1.6647208099217747,1.6846528127574092,1.6447888070861405,1.6846528127574092,611200.0
1995-11-29,1.6846528127574092,1.6942202410289235,1.674288238193289,1.6846528127574092,194800.0
1995-11-30,1.684652365371487,1.6942197911022212,1.674287793559842,1.674287793559842,671200.0
1995-12-01,1.6647205043032518,1.6647205043032518,1.654355931641917,1.654355931641917,244400.0
1995-12-04,1.664720367829108,1.674287793559842,1.654355796017463,1.674287793559842,93600.0
1995-12-05,1.6742868443222154,1.6742868443222154,1.6647194240157344,1.6647194240157344,1501200.0
1995-12-06,1.6787918214491369,1.6884401181718016,1.6683396405745183,1.668339640574518,664800.0
1995-12-07,1.6787896810093,1.6787896810093,1.6281366095222676,1.6281366095222676,266800.0
1995-12-08,1.638590231899913,1.6586907017156127,1.638590231899913,1.6586907017156127,150800.0
1995-12-11,1.6482385248873912,1.6586907017156127,1.638590231899913,1.6586907017156127,226000.0
1995-12-12,1.6482378314284412,1.6482378314284412,1.6281373700695578,1.6482378314284412,164400.0
1995-12-13,1.6482370614916784,1.6482370614916784,1.6281366095222676,1.6281366095222676,86800.0
1995-12-14,1.6281373700695578,1.6586900038591463,1.6281373700695578,1.6482378314284412,202000.0
1995-12-15,1.618487975154287,1.6385884227776126,1.618487975154287,1.6385884227776126,609200.0
1995-12-18,1.6281380298510832,1.6281380298510832,1.5879370908424144,1.598389267508727,270400.0
1995-12-19,1.5983875275309618,1.6385884227776126,1.5983875275309618,1.6385884227776126,272000.0
1995-12-20,1.6281380550716913,1.668338994703091,1.6281380550716913,1.6586907017156127,726400.0
1995-12-21,1.6482367051126765,1.658688870400938,1.6281362574893512,1.6385884227776126,220800.0
1995-12-22,1.6482378314284412,1.6482378314284412,1.638589542500263,1.6482378314284412,152000.0
1995-12-27,1.6482370614916784,1.6482370614916784,1.618488325101068,1.6281366095222676,77600.0
1995-12-28,1.62813831414572,1.638590492637122,1.6184900196229777,1.6184900196229772,50800.0
1995-12-29,1.6281362574893512,1.658688870400938,1.618487975154287,1.6385884227776126,412000.0
1996-01-02,1.6482378314284412,1.6586900038591463,1.638589542500263,1.6482378314284412,240000.0
1996-01-03,1.6385908662545705,1.6683396405745183,1.6385908662545705,1.668339640574518,587200.0
1996-01-04,1.6683382927873245,1.6683382927873245,1.638589542500263,1.6482378314284412,429200.0
1996-01-05,1.6482370614916784,1.6482370614916784,1.618488325101068,1.6281366095222676,774400.0
1996-01-08,1.608036908710674,1.6586900038591463,1.608036908710674,1.6482378314284412,491600.0
1996-01-09,1.6385887770704786,1.6482370614916784,1.6281366095222676,1.6281366095222676,249600.0
1996-01-10,1.6080371493358054,1.6080371493358054,1.587936684969108,1.6080371493358054,232800.0
1996-01-11,1.5983888589638666,1.6080371493358054,1.587936684969108,1.6080371493358054,254400.0
1996-01-12,1.598388096438087,1.6080363822072223,1.587935927429632,1.587935927429632,181600.0
1996-01-15,1.5879359198031398,1.5879359198031398,1.5380867247182384,1.547735010441035,559200.0
1996-01-16,1.5678354726520418,1.587935927429632,1.5477350178744511,1.587935927429632,1952000.0
1996-01-17,1.578287634080343,1.578287634080343,1.547735010441035,1.547735010441035,265600.0
1996-01-18,1.5581880494893516,1.5782885153944766,1.5581880494893516,1.5782885153944766,194400.0
1996-01-19,1.5879366968644804,1.5879366968644804,1.5678362323472086,1.5678362323472086,634400.0
1996-01-22,1.5678354726520418,1.587935927429632,1.5678354726520418,1.587935927429632,263200.0
1996-01-23,1.598389267508727,1.598389267508727,1.5879370908424144,1.598389267508727,477600.0
1996-01-24,1.6080371493358054,1.6080371493358054,1.587936684969108,1.6080371493358054,565600.0
1996-01-25,1.6184890811413797,1.6482378314284412,1.608036908710674,1.6482378314284412,397600.0
1996-01-26,1.638589542500263,1.6482378314284412,1.638589542500263,1.6482378314284412,179200.0
1996-01-29,1.658689882852265,1.6884386309690576,1.6482377111840798,1.6884386309690576,1817600.0
1996-01-30,1.6884380413104991,1.6988902093284408,1.6787897564556968,1.6988902093284408,303600.0
1996-01-31,1.678790342744754,1.698890802637243,1.678790342744754,1.6884386309690576,229200.0
1996-02-01,1.6884385083348203,1.739091596108961,1.6884385083348203,1.739091596108961,188800.0
1996-02-02,1.6884401181718016,1.6884401181718016,1.6586913438518536,1.668339640574518,3807200.0
1996-02-05,1.6482378314284412,1.6586900038591463,1.638589542500263,1.6482378314284412,471200.0
1996-02-06,1.638589542500263,1.6586900038591463,1.638589542500263,1.6482378314284412,244000.0
1996-02-07,1.6482367051126765,1.658688870400938,1.6385884227776126,1.6385884227776126,1597200.0
1996-02-08,1.6482367051126765,1.6482367051126765,1.6385884227776126,1.6385884227776126,2468800.0
1996-02-09,1.6281362574893512,1.6385884227776126,1.618487975154287,1.6385884227776126,400000.0
1996-02-12,1.6281362574893512,1.6385884227776126,1.618487975154287,1.6385884227776126,512400.0
1996-02-13,1.6385897876972615,1.6385897876972615,1.5983888589638666,1.6080371493358054,415600.0
1996-02-14,1.598388096438087,1.598388096438087,1.5782876416604967,1.587935927429632,1467200.0
1996-02-15,1.587935927429632,1.6184885512156773,1.5782876416604967,1.587935927429632,14352400.0
1996-02-16,1.6281376137025032,1.6281376137025032,1.5983888589638666,1.6080371493358054,707200.0
1996-02-19,1.6080375603467485,1.6080375603467485,1.5879370908424144,1.598389267508727,180000.0
1996-02-20,1.598388096438087,1.6080363822072223,1.587935927429632,1.587935927429632,340800.0
1996-02-21,1.5983889812996015,1.5983889812996015,1.5782885153944766,1.5782885153944766,485200.0
1996-02-22,1.598388096438087,1.6080363822072223,1.587935927429632,1.587935927429632,309600.0
1996-02-23,1.587935927429632,1.598388096438087,1.5782876416604967,1.587935927429632,671600.0
1996-02-26,1.5879370908424144,1.6080375603467485,1.5879370908424144,1.598389267508727,50000.0
1996-02-27,1.587935927429632,1.598388096438087,1.5782876416604967,1.587935927429632,107200.0
1996-02-28,1.587935927429632,1.587935927429632,1.5782876416604967,1.587935927429632,367200.0
1996-02-29,1.5782884064202654,1.5879366968644804,1.5678362323472086,1.5678362323472086,275200.0
1996-03-01,1.5782887980043927,1.598389267508727,1.5782887980043927,1.598389267508727,252400.0
1996-03-04,1.5879370908424144,1.598389267508727,1.5879370908424144,1.598389267508727,52400.0
1996-03-05,1.5983888589638666,1.6080371493358054,1.587936684969108,1.6080371493358054,236400.0
1996-03-06,1.6080371493358054,1.6080371493358054,1.5975849753410472,1.6080371493358054,974800.0
1996-03-07,1.5983878731316572,1.6281366095222676,1.5983878731316572,1.6281366095222676,254000.0
1996-03-08,1.5983889812996015,1.6184894472047269,1.5782885153944766,1.5782885153944766,214000.0
1996-03-11,1.5678366433367534,1.587937113123122,1.5573844665237837,1.5774849363101526,151200.0
1996-03-12,1.598388096438087,1.598388096438087,1.5782876416604967,1.587935927429632,90000.0
1996-03-13,1.581852474370479,1.6021326342983058,1.5713068592871593,1.581852474370479,225200.0
1996-03-14,1.572117929525972,1.5923980894537988,1.572117929525972,1.581852474370479,80000.0
1996-03-15,1.581853169745254,1.602133338588142,1.572118620621488,1.572118620621488,72800.0
1996-03-18,1.6224131672498787,1.6224131672498787,1.581852838068632,1.591587385151297,36400.0
1996-03-19,1.6224131672498787,1.6224131672498787,1.581852838068632,1.591587385151297,280800.0
1996-03-20,1.5923980894537988,1.5923980894537988,1.572117929525972,1.581852474370479,202000.0
1996-03-21,1.581852302011754,1.581852302011754,1.5615721442936548,1.5615721442936543,442400.0
1996-03-22,1.5615721442936548,1.5721177582279235,1.551837600509824,1.5615721442936543,1557600.0
1996-03-25,1.571307480178953,1.5818530994293043,1.5510273122375515,1.5510273122375515,700800.0
1996-03-26,1.551837600509824,1.581852302011754,1.551837600509824,1.5615721442936543,369200.0
1996-03-27,1.581852474370479,1.6021326342983058,1.5615723144426523,1.581852474370479,1813200.0
1996-03-28,1.581852474370479,1.591587019214986,1.5713068592871593,1.581852474370479,38800.0
1996-03-29,1.581852474370479,1.581852474370479,1.572117929525972,1.581852474370479,228000.0
1996-04-01,1.5818532221721788,1.6126790117558394,1.5721186727257834,1.6021333916872071,196000.0
1996-04-02,1.602133167146036,1.6224133338187705,1.602133167146036,1.6118677152281216,364800.0
1996-04-03,1.602132866392584,1.6321475755130228,1.602132866392584,1.6321475755130228,750800.0
1996-04-04,1.632957444029422,1.6937978878486668,1.632957444029422,1.6532375919691702,1497200.0
1996-04-08,1.6224130292583128,1.6321475755130228,1.6224130292583128,1.6321475755130228,27200.0
1996-04-09,1.6426922284609549,1.6532378388855349,1.6224120774923012,1.622412077492301,274800.0
1996-04-10,1.6321464459127266,1.6629722040551236,1.6321464459127266,1.642692055225183,704400.0
1996-04-11,1.6426922284609549,1.6532378388855349,1.6224120774923012,1.622412077492301,92000.0
1996-04-12,1.6426920552251827,1.6426920552251827,1.6321464459127266,1.642692055225183,334000.0
1996-04-15,1.622411968638075,1.6629722678540266,1.622411968638075,1.6629722678540269,122800.0
1996-04-16,1.6589178157862037,1.7278702636837109,1.6467495911215573,1.7278702636837109,217200.0
1996-04-17,1.6832543596505627,1.6994785599470097,1.675142259502339,1.6832543596505627,155600.0
1996-04-18,1.6873096736290691,1.7035338675915217,1.6751416055199202,1.7035338675915217,92000.0
1996-04-19,1.6954216181128112,1.7035337143643816,1.6913656473497094,1.6954216181128112,493600.0
1996-04-22,1.7035345326584006,1.7035345326584006,1.6832543596505627,1.6832543596505627,273600.0
1996-04-23,1.6548607230632009,1.6710849099926228,1.6548607230632009,1.6548607230632009,247200.0
1996-04-24,1.6548607230632009,1.6589168471582132,1.650804753693502,1.6548607230632009,37200.0
1996-04-25,1.654860743916626,1.654860743916626,1.6143004308072708,1.6508047744958168,1911600.0
1996-04-26,1.6467490382908403,1.6589172588704886,1.6467490382908403,1.6589172588704886,98000.0
1996-04-29,1.6589175182022122,1.6589175182022122,1.6426933247099875,1.6467492957203556,110000.0
1996-04-30,1.6426933247099875,1.6508054214561,1.6426933247099875,1.6467492957203556,1568400.0
1996-05-01,1.646748086277541,1.6629722678540266,1.646748086277541,1.6629722678540269,105600.0
1996-05-02,1.66297283748356,1.66297283748356,1.6508047744958168,1.6508047744958168,172400.0
1996-05-03,1.6508049933949105,1.6508049933949105,1.6386369287936646,1.6386369287936646,79200.0
1996-05-06,1.6345813553292443,1.6467494240338518,1.6305253840028382,1.6305253840028384,471600.0
1996-05-07,1.6305239968722702,1.6426920552251827,1.6305239968722702,1.642692055225183,396400.0
1996-05-08,1.6426934527074453,1.6426934527074453,1.6224132866246377,1.6305253840028384,186400.0
1996-05-09,1.6224133465113526,1.6305254441889885,1.6224133465113526,1.6264693179874734,185600.0
1996-05-10,1.6305254441889885,1.6426935133427447,1.6224133465113526,1.6264693179874734,642800.0
1996-05-13,1.6305254441889885,1.634581415665109,1.6224133465113526,1.6264693179874734,543200.0
1996-05-14,1.6264679366695651,1.6629722678540266,1.6264679366695651,1.6629722678540269,858800.0
1996-05-15,1.6589174170687946,1.7035337143643816,1.6589174170687946,1.6954216181128112,107200.0
1996-05-16,1.7035337143643816,1.7035337143643816,1.6913656473497094,1.6954216181128112,58000.0
1996-05-17,1.6954217706102954,1.7116459645727478,1.6954217706102954,1.7035338675915217,53200.0
1996-05-21,1.715702133862743,1.731926329699076,1.7035340643481929,1.731926329699076,442000.0
1996-05-22,1.7278702636837109,1.735982361885007,1.7278702636837109,1.7278702636837109,520000.0
1996-05-23,1.7238140802203654,1.7319261774253027,1.7238140802203654,1.7238140802203654,1261200.0
1996-05-24,1.7197578967570195,1.7238138674962762,1.7157017712923972,1.7197578967570195,447600.0
1996-05-27,1.7238130443083324,1.7643733512332342,1.7238130443083324,1.760317382430861,548800.0
1996-05-28,1.7846549719266174,1.808991114199086,1.776542872927322,1.808991114199085,392400.0
1996-05-29,1.808990701932536,1.825214896233656,1.808990701932536,1.8130468278705076,296400.0
1996-05-30,1.8171016620216005,1.821157785421431,1.8089895699472276,1.821157785421431,112400.0
1996-05-31,1.8171023066459695,1.825214401598141,1.813046336532555,1.8171023066459693,398000.0
1996-06-03,1.8089902116937984,1.8171023066459695,1.8089902116937984,1.8171023066459693,91200.0
1996-06-04,1.8089895699472276,1.8252137540959732,1.8089895699472276,1.821157785421431,153200.0
1996-06-05,1.8375289246994977,1.8375289246994977,1.8293439096800357,1.8293439096800357,141200.0
1996-06-06,1.83752849939809,1.83752849939809,1.812973460023039,1.8334359147775117,271200.0
1996-06-07,1.81706646520893,1.841621354151141,1.804788864621648,1.8293439096800357,56800.0
1996-06-10,1.833436686255728,1.837529272598396,1.8252516696865984,1.8252516696865984,134800.0
1996-06-11,1.8006957633183778,1.8088807752839584,1.7843257393872185,1.8006957633183778,154000.0
1996-06-12,1.8006957633183778,1.8088807752839584,1.8006957633183778,1.8006957633183778,133600.0
1996-06-13,1.8006957633183778,1.8088807752839584,1.7966033353936477,1.8006957633183778,123200.0
1996-06-14,1.808880116069272,1.808880116069272,1.800695107086575,1.8047875335198924,69600.0
1996-06-17,1.8006961871087783,1.8006961871087783,1.780233730437088,1.796603758220903,94000.0
1996-06-18,1.792510178026064,1.8006951873737036,1.7802327420626387,1.788417751410278,165600.0
1996-06-19,1.7925112716542897,1.8088813003370805,1.7925112716542897,1.8088813003370805,310800.0
1996-06-20,1.800695407285527,1.8170654279800125,1.800695407285527,1.8170654279800125,146000.0
1996-06-21,1.841621201586496,1.841621201586496,1.8088813003370805,1.8088813003370805,136000.0
1996-06-24,1.808880139097835,1.808880139097835,1.7638626671779238,1.7638626671779236,249200.0
1996-06-25,1.763864575842411,1.763864575842411,1.747494696070954,1.7556797140147986,438000.0
1996-06-26,1.7679554342491337,1.776140444190062,1.7393079775139235,1.776140444190062,329600.0
1996-06-27,1.780233770753929,1.780233770753929,1.751586299541554,1.751586299541554,248400.0
1996-06-28,1.7556787569343515,1.784326069946831,1.7556787569343515,1.767956199099149,452400.0
1996-07-02,1.7761402588663036,1.7843251118371388,1.7638626671779238,1.7638626671779236,95200.0
1996-07-03,1.7802335063193648,1.788418519180842,1.767956065085217,1.7802335063193648,63600.0
1996-07-04,1.7843257393872185,1.8006957633183778,1.7843257393872185,1.8006957633183778,14800.0
1996-07-05,1.80069596041499,1.80069596041499,1.7802335063193648,1.7802335063193648,36000.0
1996-07-08,1.7802335063193648,1.7925109475535128,1.767956065085217,1.7802335063193648,107600.0
1996-07-09,1.767956065085217,1.7802335063193648,1.767956065085217,1.7802335063193648,85200.0
1996-07-10,1.7720483216446057,1.780233333712485,1.7638633095767269,1.7720483216446057,249200.0
1996-07-11,1.7720476762648223,1.7802326853517212,1.7638626671779238,1.7638626671779236,79200.0
1996-07-12,1.7761408904315723,1.7843257463128024,1.7679558784342235,1.7843257463128024,72000.0
1996-07-15,1.7679558936687263,1.780233333712485,1.7679558936687263,1.7720483216446057,38400.0
1996-07-16,1.751585869532968,1.7720483216446057,1.751585869532968,1.7720483216446057,218800.0
1996-07-17,1.7720483216446057,1.780233333712485,1.759770881600847,1.7720483216446057,70000.0
1996-07-18,1.7515861721353208,1.7679561990991493,1.7474937434524371,1.767956199099149,82000.0
1996-07-19,1.7597721449286048,1.7597721449286048,1.7556797140147988,1.7556797140147986,221200.0
1996-07-22,1.75158712698476,1.7556797140147988,1.7393096781271091,1.7556797140147986,101600.0
1996-07-23,1.743400857465089,1.7720483216446057,1.743400857465089,1.7720483216446057,95600.0
1996-07-24,1.7474929874548524,1.776140444190062,1.7474929874548524,1.776140444190062,438400.0
1996-07-25,1.7761408904315723,1.7843257463128024,1.7679558784342235,1.7843257463128024,430000.0
1996-07-26,1.7843259346920362,1.7843259346920362,1.767956065085217,1.7802335063193648,46400.0
1996-07-29,1.7843259346920362,1.7925109475535128,1.7802335063193648,1.7802335063193648,98400.0
1996-07-30,1.7843257463128024,1.7843257463128024,1.7761408904315723,1.7843257463128024,39600.0
1996-07-31,1.784326619671848,1.7925116356754462,1.7761417597844449,1.7925116356754454,191200.0
1996-08-01,1.7925103969382843,1.8293428654428323,1.7925103969382843,1.8170654279800125,82400.0
1996-08-02,1.821157802017341,1.8825451436583744,1.821157802017341,1.8825451436583749,974000.0
1996-08-06,1.8661757681829665,1.8784533656458064,1.8661757681829665,1.874360781119481,173600.0
1996-08-07,1.8825462201475591,1.8907312349366527,1.870268776022005,1.870268776022005,157600.0
1996-08-08,1.8743619062221557,1.8825469240718005,1.8661768883725096,1.8661768883725096,42000.0
1996-08-09,1.853898334545212,1.8825458018840653,1.853898334545212,1.8784533734568605,287200.0
1996-08-12,1.870267706553384,1.8825451436583744,1.8661751234409991,1.8825451436583749,342400.0
1996-08-13,1.874360781119481,1.882545794055995,1.874360781119481,1.874360781119481,362400.0
1996-08-14,1.882545794055995,1.882545794055995,1.874360781119481,1.874360781119481,124800.0
1996-08-15,1.8784527166620717,1.8825451436583744,1.874360133549687,1.8825451436583749,177200.0
1996-08-16,1.882545768784724,1.9030082227932532,1.8784533404294723,1.9030082227932532,472800.0
1996-08-19,1.898916340413848,1.9275636593695504,1.890731325233857,1.9275636593695504,204800.0
1996-08-20,1.9275632509153535,1.9439332778064984,1.9275632509153535,1.9398408491417856,446000.0
1996-08-21,1.93984088510158,1.9643957697773369,1.93984088510158,1.9603033410367603,99600.0
1996-08-22,1.9725797457631056,1.9971346175225697,1.9725797457631056,1.9889496082307256,413200.0
1996-08-23,1.9848592966183336,1.993044314631759,1.9725818476563124,1.993044314631759,134000.0
1996-08-26,1.993043239926451,2.0135056958679627,1.993043239926451,2.0053206822681284,74800.0
1996-08-27,2.0053206822681284,2.0135056958679627,2.0053206822681284,2.0053206822681284,441600.0
1996-08-28,2.0094130397095467,2.0135056244223213,1.9930431692068824,2.0094130397095467,737600.0
1996-08-29,2.009413111009971,2.0135056958679627,2.0053206822681284,2.0053206822681284,150400.0
1996-08-30,1.9848575467037264,1.9848575467037264,1.9643950977686364,1.976672535906472,285600.0
1996-09-03,1.9643958265886168,1.9643958265886168,1.948025798920583,1.948025798920583,488400.0
1996-09-04,1.9521183274394585,1.9807657969719408,1.9521183274394585,1.9603033410367603,63200.0
1996-09-05,1.980937470300523,1.980937470300523,1.964429595075712,1.9726835326881167,830000.0
1996-09-06,1.964429832416107,1.9768108190459568,1.9603029418266809,1.9685568804363192,68400.0
1996-09-09,1.9685575124256487,1.9685575124256487,1.947922737992321,1.964430463080482,48800.0
1996-09-10,1.968557330284864,1.9726842218173548,1.95204944929326,1.95204944929326,948800.0
1996-09-11,1.9520499598344232,1.9561770098771276,1.9231612392589397,1.92316123925894,31200.0
1996-09-12,1.9479220716454029,1.9479220716454029,1.9272873042708345,1.9272873042708345,328800.0
1996-09-13,1.9231597409223864,1.9479215495940647,1.9231597409223864,1.9396676133701725,176400.0
1996-09-16,1.9396687967328223,1.964430463080482,1.9396687967328223,1.964430463080482,66800.0
1996-09-17,1.9685575124256487,1.9726844043399805,1.9603035711661505,1.964430463080482,74000.0
1996-09-18,1.9603034389553973,1.968557379658217,1.94379555754976,1.94379555754976,94400.0
1996-09-19,1.9479212702177116,1.956175205257802,1.9396673351776208,1.9479212702177116,67600.0
1996-09-20,1.956177110662544,1.989192725550888,1.956177110662544,1.989192725550888,546400.0
1996-09-23,1.9726848393912808,1.9933196183753548,1.9726848393912808,1.989192725550888,144800.0
1996-09-24,1.9891919515396483,1.9933188427583075,1.9809380116715216,1.9809380116715216,856400.0
1996-09-25,1.976811120452863,1.9891919515396483,1.976811120452863,1.9809380116715216,137200.0
1996-09-26,1.9891919474602864,1.9891919474602864,1.9850648988192825,1.9850648988192825,443600.0
1996-09-27,1.9891919474602864,1.9891919474602864,1.980938007609086,1.9850648988192825,102000.0
1996-09-30,1.980937470300523,1.9850643603913427,1.9685566425972976,1.9726835326881167,78800.0
1996-10-01,1.9644297332587,1.997445486030733,1.9644297332587,1.9933184382188405,220800.0
1996-10-02,1.997444301883311,2.0222059443520832,1.997444301883311,2.018079056417516,1775200.0
1996-10-03,2.005698077752446,2.018079056417516,2.001571189817878,2.018079056417516,218800.0
1996-10-04,2.0222059443520832,2.0222059443520832,2.0139520110522646,2.018079056417516,76000.0
1996-10-07,2.022207259095766,2.038715136428046,2.0139533204296263,2.038715136428046,948000.0
1996-10-08,2.0345886884491664,2.06347740358553,2.0345886884491664,2.0593505117506923,90400.0
1996-10-09,2.0634772327767013,2.0841120051044686,2.0634772327767013,2.0717311731939723,255200.0
1996-10-10,2.0758576574076506,2.0923655350033763,2.063476827926251,2.088238486889051,491200.0
1996-10-11,2.079985113611243,2.0882388965976943,2.0717311731939723,2.0717311731939723,58000.0
1996-10-15,2.084111506344342,2.1047462737338893,2.0758575679023656,2.100619383228292,972000.0
1996-10-16,2.112999574879649,2.112999574879649,2.071730052547745,2.112999574879649,194800.0
1996-10-17,2.0964937297172344,2.113001617580954,2.0964937297172344,2.108874566899581,252000.0
1996-10-18,2.1088734362631327,2.141889194289738,2.1088734362631327,2.141889194289738,464400.0
1996-10-21,2.1295072893539704,2.146015161259026,2.112999574879649,2.112999574879649,194800.0
1996-10-22,2.125380400093074,2.125380400093074,2.1088725281880185,2.112999574879649,142800.0
1996-10-23,2.0841128925348875,2.113001617580954,2.0841128925348875,2.108874566899581,165200.0
1996-10-24,2.104746545225208,2.146016085327662,2.100619654187283,2.141889194289738,758000.0
1996-10-25,2.121255222898906,2.133636058104912,2.113001280284615,2.125382115490621,106400.0
1996-10-28,2.1295083670124635,2.137762307141978,2.113000644184248,2.137762307141978,1451600.0
1996-10-29,2.146015986670104,2.166650755772701,2.1377620475429064,2.1625238649244998,1177600.0
1996-10-30,2.1790314839653653,2.1996662521041106,2.170777545223709,2.187285422707021,486000.0
1996-10-31,2.195539830839725,2.2574441484906718,2.195539830839725,2.2574441484906718,319200.0
1996-11-01,2.2450630531601474,2.294586375528472,2.2450630531601474,2.2863325934209526,88400.0
1996-11-04,2.278078042569477,2.294585759785538,2.2615701679226565,2.269824105246067,172800.0
1996-11-05,2.249190362535237,2.3234755173346384,2.249190362535237,2.3234755173346384,165200.0
1996-11-06,2.3110947782735627,2.3936338774976185,2.3110947782735627,2.3729991026916046,593200.0
1996-11-07,2.352364232376303,2.3729990063445165,2.228555588567024,2.3234755173346384,236400.0
1996-11-08,2.302839741053316,2.327601553496069,2.302839741053316,2.3152205685593112,173600.0
1996-11-11,2.3110945234851767,2.3358561875501893,2.3110945234851767,2.327602404482399,671200.0
1996-11-12,2.319348090372503,2.32347498124162,2.311094151203474,2.311094151203474,462400.0
1996-11-13,2.302840990564849,2.302840990564849,2.2120479438723675,2.253317496238873,314400.0
1996-11-14,2.2533174337802357,2.2533174337802357,2.236809707749712,2.240936599899632,156000.0
1996-11-15,2.2574444833609992,2.2574444833609992,2.236809707749712,2.240936599899632,258800.0
1996-11-18,2.240936599899632,2.245063649480396,2.236809707749712,2.240936599899632,248000.0
1996-11-19,2.228555827791309,2.253317496238873,2.228555827791309,2.253317496238873,307600.0
1996-11-20,2.261571438198344,2.261571438198344,2.2450637117102503,2.253317496238873,120400.0
1996-11-21,2.24919000854461,2.30284038093199,2.240936068770212,2.2987134897601944,530000.0
1996-11-22,2.30283913031135,2.30283913031135,2.269823546574591,2.290458306088905,142000.0
1996-11-25,2.290459886788137,2.30284071955488,2.2780790540213944,2.2780790540213944,38400.0
1996-11-26,2.286333018650354,2.32760256658678,2.286333018650354,2.3234755173346384,162000.0
1996-11-27,2.3317294280809246,2.3853798082143203,2.3317294280809246,2.348237310013121,64800.0
1996-11-28,2.364745161283031,2.3729991026916046,2.3482374358967237,2.3729991026916046,90400.0
1996-11-29,2.368872340075125,2.393634008222328,2.368872340075125,2.393634008222328,149200.0
1996-12-02,2.3729987707744957,2.393633542694274,2.352363998854717,2.389506651282645,789200.0
1996-12-03,2.38537939776722,2.389506446255552,2.36061773656044,2.36061773656044,269600.0
1996-12-04,2.36061813811077,2.36061813811077,2.290459876182964,2.352364197160881,698000.0
1996-12-05,2.35236274511599,2.3689872806784305,2.260928275152532,2.277552652171652,180000.0
1996-12-06,2.211056747981196,2.2650862976851798,2.119622040035672,2.2609302394554334,260400.0
1996-12-09,2.244304601681149,2.3066463961722925,2.244304601681149,2.3066463961722925,134400.0
1996-12-10,2.285865798008578,2.3108024523876827,2.285865798008578,2.3066463961722925,188000.0
1996-12-11,2.2858649199528718,2.2900209745718216,2.2650843297714816,2.277552652171652,269200.0
1996-12-12,2.27755438643807,2.285866660548754,2.1570269667352004,2.1736513564131266,724800.0
1996-12-13,2.1404018884614517,2.240148836001288,2.1404018884614517,2.2027436910379983,544000.0
1996-12-16,2.2110555333825603,2.227679915712731,2.1861187220722447,2.198587206999088,291600.0
1996-12-17,2.2152120198446275,2.2152120198446275,2.1819630901791496,2.2027436910379983,447600.0
1996-12-18,2.1902755769506994,2.2235245098756717,2.1902755769506994,2.219368452713831,261600.0
1996-12-19,2.244305466990512,2.256773798987327,2.231837134993698,2.252617741169536,587200.0
1996-12-20,2.2526167526970347,2.2858656762797014,2.2526167526970347,2.2650850792226134,230400.0
1996-12-23,2.277553822421175,2.277553822421175,2.2027436910379983,2.2027436910379983,1299200.0
1996-12-24,2.211056770863135,2.2650863211262617,2.211056770863135,2.244305712675562,175600.0
1996-12-27,2.231837379313834,2.252617987764534,2.219369045952107,2.244305712675562,49600.0
1996-12-30,2.2526164660024937,2.2858653853535107,2.244304196528901,2.2858653853535107,121200.0
1996-12-31,2.2858653853535107,2.2941776548271027,2.269240846406325,2.2858653853535107,109600.0
1997-01-02,2.2733974566268045,2.2733974566268045,2.227680045826005,2.2318362605588318,362800.0
1997-01-03,2.231837134993698,2.2650860731663505,2.231837134993698,2.252617741169536,71200.0
1997-01-06,2.244304956464037,2.2609295010403927,2.244304956464037,2.2567732856246003,228800.0
1997-01-07,2.244304196528901,2.2858653853535107,2.2401481410637816,2.2858653853535107,669600.0
1997-01-08,2.265086008255577,2.2858666138359025,2.2526176766160684,2.273398282196395,480400.0
1997-01-09,2.2733970604147986,2.2858653853535107,2.2526164660024937,2.2858653853535107,30400.0
1997-01-10,2.244305067835081,2.3066468752749443,2.244305067835081,2.2983346025742795,264800.0
1997-01-13,2.310802286819177,2.310802286819177,2.2692410934696,2.2692410934696,110400.0
1997-01-14,2.2484597942090416,2.277552652171652,2.2484597942090416,2.277552652171652,125600.0
1997-01-15,2.277553057371718,2.314958189770305,2.2733970020133643,2.314958189770305,82800.0
1997-01-16,2.2941779029851364,2.368988019252869,2.2941779029851364,2.368988019252869,216800.0
1997-01-17,2.360676024957735,2.3689882963025624,2.352363753612908,2.364832239901843,140800.0
1997-01-20,2.3523641174029284,2.389769264967612,2.3274274580554137,2.389769264967612,1224800.0
1997-01-21,2.368988019252869,2.385612559998307,2.35236347850743,2.368988019252869,131600.0
1997-01-22,2.368988019252869,2.385612559998307,2.368988019252869,2.368988019252869,288800.0
1997-01-23,2.3689879776581537,2.3856125181116985,2.3689879776581537,2.373144033499856,310800.0
1997-01-24,2.3689870723484243,2.3856116064488955,2.3689870723484243,2.3856116064488955,69600.0
1997-01-27,2.368988371596811,2.3814566997386417,2.310802628877075,2.3274271720951125,534800.0
1997-01-28,2.3274271720951125,2.339895500236943,2.3191149004860945,2.3274271720951125,526000.0
1997-01-29,2.310801970029984,2.3274265085080947,2.310801970029984,2.3232704531602413,164400.0
1997-01-30,2.3232710417210964,2.364832239901843,2.310802555432161,2.364832239901843,336000.0
1997-01-31,2.35236347850743,2.368988019252869,2.3274268259326427,2.368988019252869,258000.0
1997-02-03,2.352363753612908,2.3689882963025624,2.352363753612908,2.364832239901843,139200.0
1997-02-04,2.3274265891282804,2.377300047746844,2.3274265891282804,2.377300047746844,256800.0
1997-02-05,2.36898831235314,2.3856128551554296,2.348207713121972,2.348207713121972,138000.0
1997-02-06,2.3689870723484243,2.402235982006057,2.3689870723484243,2.3856116064488955,132800.0
1997-02-07,2.3773008927945907,2.3939252792145997,2.368988620312881,2.3939252792145997,172800.0
1997-02-10,2.3814576279826705,2.4313311185330666,2.3814576279826705,2.410550510682356,582800.0
1997-02-11,2.4188610888100723,2.427173357828368,2.4188610888100723,2.423017144047548,172000.0
1997-02-12,2.4313304790096337,2.4313304790096337,2.381457001577677,2.381457001577677,420000.0
1997-02-13,2.4022372414681814,2.431330112125368,2.3897689136274987,2.431330112125368,568400.0
1997-02-14,2.4313296359431087,2.4396419057233816,2.427173580324653,2.4396419057233816,170000.0
1997-02-17,2.4105493436372787,2.418861614461945,2.398081016671968,2.4022370728126123,92000.0
1997-02-18,2.398081185035751,2.431330112125368,2.3814566422192467,2.431330112125368,229200.0
1997-02-19,2.4188627855313314,2.4188627855313314,2.3897699028316457,2.410550510682356,196000.0
1997-02-20,2.3939253312998123,2.410549876624936,2.3731447289151144,2.381457001577677,355600.0
1997-02-21,2.3897692742402383,2.3897692742402383,2.3606763991929784,2.381457001577677,205200.0
1997-02-24,2.381456345540262,2.389768615912981,2.35236347850743,2.368988019252869,220400.0
1997-02-25,2.373143126601889,2.3856116064488955,2.3689870723484243,2.3856116064488955,313200.0
1997-02-26,2.373144370810995,2.431330112125368,2.373144370810995,2.431330112125368,1756800.0
1997-02-27,2.410550510682356,2.439643393382041,2.4022382358333805,2.410550510682356,564800.0
1997-02-28,2.410550510682356,2.410550510682356,2.393925960984405,2.410550510682356,257600.0
1997-03-03,2.389769264967612,2.4105498672716785,2.381456992337303,2.389769264967612,239600.0
1997-03-04,2.3856138446788857,2.410550510682356,2.3856138446788857,2.410550510682356,523600.0
1997-03-05,2.4105500213470927,2.4437989554500925,2.402237748185488,2.4271745676703045,263600.0
1997-03-06,2.43972850301811,2.43972850301811,2.406250270315001,2.406250270315001,155600.0
1997-03-07,2.4271740722174777,2.489945815464482,2.4271740722174777,2.489945815464482,132400.0
1997-03-10,2.489946070908163,2.494130790365888,2.460652555793646,2.4815764723558997,349600.0
1997-03-11,2.481575360703385,2.4983145503093853,2.469021048317256,2.469021048317256,134800.0
1997-03-12,2.469021907102721,2.469021907102721,2.406250163701805,2.435543675882926,450800.0
1997-03-13,2.427173545772489,2.469021365527187,2.427173545772489,2.448097455649838,510000.0
1997-03-14,2.439728204988462,2.489945627727124,2.439728204988462,2.4857609090142287,95200.0
1997-03-17,2.485760692447113,2.49413012914373,2.448097588765246,2.477391096113723,148400.0
1997-03-18,2.477392963469545,2.477392963469545,2.42717550725415,2.42717550725415,248400.0
1997-03-19,2.4062500162224096,2.448097842591495,2.4062500162224096,2.414619613423584,213600.0
1997-03-20,2.4062496011327874,2.4104343191930964,2.38532569155772,2.389510409618029,254400.0
1997-03-21,2.393695569704457,2.3978802882584467,2.385325972959699,2.385325972959699,146000.0
1997-03-24,2.385325972959699,2.385325972959699,2.343478148872687,2.385325972959699,348400.0
1997-03-25,2.385325972959699,2.410434603557194,2.385325972959699,2.385325972959699,109600.0
1997-03-26,2.3811412920848003,2.3811412920848003,2.360217379710195,2.368586816950611,100800.0
1997-03-27,2.351846515184581,2.3602161075505586,2.335107330452627,2.335107330452627,189600.0
1997-03-31,2.3351098184808285,2.356033741871583,2.301631572982995,2.356033741871583,308000.0
1997-04-01,2.326738639223098,2.351847426045561,2.318369203252369,2.351847426045561,124000.0
1997-04-02,2.351846515184581,2.3602161075505586,2.335107330452627,2.335107330452627,97600.0
1997-04-03,2.3434794197645035,2.410435910760171,2.3434794197645035,2.356033741871583,1640800.0
1997-04-04,2.351847632480723,2.351847632480723,2.326738843454318,2.3476627544912696,161200.0
1997-04-07,2.3392922369028795,2.3392922369028795,2.3183683355339326,2.3392922369028795,1284400.0
1997-04-08,2.322553080893792,2.330922673473001,2.305813895735372,2.322553080893792,274400.0
1997-04-09,2.3267377380866496,2.335107330452627,2.318368305357369,2.335107330452627,108000.0
1997-04-10,2.3225540671716502,2.3267387854199546,2.309999752789968,2.318369348923345,165200.0
1997-04-11,2.3141847629601733,2.3183696413731463,2.2807065338403336,2.293260849805675,401600.0
1997-04-14,2.284890567113246,2.2932601617913924,2.280705849592543,2.284890567113246,33200.0
1997-04-15,2.284891885105869,2.3100006836238003,2.2765224452367243,2.305815804052395,271600.0
1997-04-16,2.305815804052395,2.3183702831297763,2.301631084117824,2.305815804052395,730000.0
1997-04-17,2.3058148749048946,2.3267387854199546,2.3058148749048946,2.318369348923345,227200.0
1997-04-18,2.3016311108992835,2.322555030089277,2.3016311108992835,2.3100007105026474,53200.0
1997-04-21,2.3016311108992835,2.330924629692641,2.3016311108992835,2.3100007105026474,123200.0
1997-04-22,2.301630721430171,2.343478552728902,2.301630721430171,2.343478552728902,108400.0
1997-04-23,2.3644024683782665,2.3644024683782665,2.343478552728902,2.343478552728902,111600.0
1997-04-24,2.351849402749503,2.42717550725415,2.351849402749503,2.42717550725415,158400.0
1997-04-25,2.406249970978555,2.427173883769673,2.3644021453963195,2.3644021453963195,458400.0
1997-04-28,2.343477830438073,2.3644017396384136,2.343477830438073,2.351847426045561,243200.0
1997-04-29,2.385325972959699,2.393695569704457,2.3644020609161926,2.385325972959699,1489200.0
1997-04-30,2.343478420300888,2.435543675882926,2.343478420300888,2.435543675882926,139200.0
1997-05-01,2.448097455649838,2.4773909614054794,2.448097455649838,2.448097455649838,132000.0
1997-05-02,2.4480971411281267,2.489944955506385,2.4480971411281267,2.469021048317256,112000.0
1997-05-05,2.4564677094831597,2.519239455928367,2.4564677094831597,2.519239455928367,112400.0
1997-05-06,2.510869857808311,2.5401633714101037,2.494130661568201,2.519239455928367,78800.0
1997-05-07,2.489944968153509,2.531792782744324,2.489944968153509,2.5234231878988123,178400.0
1997-05-08,2.510869790565821,2.5317937054872024,2.4899458756444397,2.5317937054872024,127600.0
1997-05-09,2.531793517856376,2.531793517856376,2.5108696044856624,2.5276087990369502,126400.0
1997-05-12,2.510869982795593,2.5527178158421857,2.510869982795593,2.548533096392253,158400.0
1997-05-13,2.5401633714101037,2.544348090651728,2.515054577049936,2.519239455928367,240800.0
1997-05-14,2.531793083012904,2.531793083012904,2.498314859297111,2.510869173235938,236800.0
1997-05-15,2.519239455928367,2.519239455928367,2.4983155404466317,2.519239455928367,240800.0
1997-05-16,2.519238820849219,2.561086641263204,2.519238820849219,2.561086641263204,268400.0
1997-05-20,2.594565617110015,2.6154895333770307,2.586196018675845,2.611304813978353,1105600.0
1997-05-21,2.644782122532076,2.699184253860834,2.6154886180822032,2.6573364359715184,120400.0
1997-05-22,2.6573368587177715,2.67826077099114,2.65315214011781,2.6615215773177328,310400.0
1997-05-23,2.6615215773177328,2.669891174154436,2.6573368587177715,2.6615215773177328,150400.0
1997-05-26,2.678260968222784,2.678260968222784,2.653152335500412,2.678260968222784,142400.0
1997-05-27,2.6782605164676303,2.6782605164676303,2.661521324385001,2.669890920426316,171600.0
1997-05-28,2.6698910510240106,2.6698910510240106,2.636412824857932,2.6447824213086446,46400.0
1997-05-29,2.669891370769728,2.678260968222784,2.644782738047357,2.678260968222784,45600.0
1997-05-30,2.6364135067700305,2.6698917415953014,2.6364135067700305,2.6531527040010734,160800.0
1997-06-02,2.6740756269819475,2.6740756269819475,2.644782122532076,2.6573364359715184,130800.0
1997-06-03,2.678260891389164,2.732663193454937,2.669891294176215,2.7117392802409594,182800.0
1997-06-04,2.711739195246185,2.7494019824320075,2.7075541573157,2.732663107804339,1251600.0
1997-06-05,2.736873063022752,2.749504913348607,2.736873063022752,2.749504913348607,148400.0
1997-06-06,2.75792734294449,2.75792734294449,2.7368744624639985,2.75792734294449,515200.0
1997-06-09,2.753715572939321,2.7789789537249217,2.753715572939321,2.7747684438008737,235200.0
1997-06-10,2.77476774036641,2.778978249223047,2.7621358925552664,2.778978249223047,527200.0
1997-06-11,2.7789791891482665,2.800032061793329,2.7621368267839475,2.770558168586778,372000.0
1997-06-12,2.77897980384324,2.8000326811450824,2.77897980384324,2.791611658720911,343600.0
1997-06-13,2.7916111002463317,2.829506014815466,2.7916111002463317,2.829506014815466,145200.0
1997-06-16,2.82108551620256,2.8631912701757325,2.82108551620256,2.8631912701757325,450800.0
1997-06-17,2.8674008396706854,2.8758221804445983,2.854769310371771,2.854769310371771,129600.0
1997-06-18,2.8547697205710256,2.8547697205710256,2.808453142762578,2.8126639743752366,436800.0
1997-06-19,2.808453141725346,2.829506014815466,2.808453141725346,2.829506014815466,320800.0
1997-06-20,2.8421383931891464,2.8631912701757325,2.837927882040111,2.8631912701757325,370400.0
1997-06-23,2.8631907413136437,2.8631907413136437,2.8126639743752366,2.8126639743752366,1008400.0
1997-06-24,2.8421374598315547,2.863190329904381,2.8210845897587284,2.854769310371771,1130000.0
1997-06-25,2.8463489043381816,2.884244147162319,2.8463489043381816,2.8631912701757325,1505600.0
1997-06-26,2.863190329904381,2.8716113494369897,2.854769310371771,2.854769310371771,638000.0
1997-06-27,2.854769396065033,2.86319041585042,2.8295056942262438,2.8421375451456377,112000.0
1997-06-30,2.863190329904381,2.863190329904381,2.854769310371771,2.854769310371771,111200.0
1997-07-02,2.8631912701757325,2.8631912701757325,2.8421383931891464,2.8631912701757325,399200.0
1997-07-03,2.888455082809004,2.9389821877473,2.888455082809004,2.9263503312023618,376800.0
1997-07-04,2.943192137600529,2.943192137600529,2.9263497725033103,2.9389816266365725,122800.0
1997-07-07,2.9305591140007583,2.9474014723768795,2.9305591140007583,2.9474014723768795,165600.0
1997-07-08,2.947402790126565,2.9810875219388606,2.947402790126565,2.968455667198897,358000.0
1997-07-09,2.964244922917881,2.9684554337529416,2.9516130691713154,2.960034412082821,1450000.0
1997-07-10,2.960034233736251,3.014771513776803,2.960034233736251,3.010561003195432,846400.0
1997-07-11,3.010560827792677,3.0652984258854463,3.010560827792677,3.061087594308043,878400.0
1997-07-14,3.0779324825750187,3.1242487767604272,3.0779324825750187,3.115827749178212,1976400.0
1997-07-15,3.1158253691065485,3.178983991453303,3.1158253691065485,3.178983991453303,261200.0
1997-07-16,3.1789834372012096,3.221089178091292,3.1789834372012096,3.2084573273277432,358800.0
1997-07-17,3.2000370464781382,3.2000370464781382,3.128457398935049,3.1368784205608065,426000.0
1997-07-18,3.1074052728393258,3.111615784667379,3.0400357986246345,3.069510023903927,423200.0
1997-07-21,3.0737205357319803,3.0737205357319803,3.056878167178307,3.069510023903927,1433600.0
1997-07-22,3.0653009412016954,3.115827749178212,3.0653009412016954,3.115827749178212,672400.0
1997-07-23,3.200036479408556,3.200036479408556,3.1579307362584434,3.162141246325189,767200.0
1997-07-24,3.157932049003471,3.20003780965685,3.157932049003471,3.1831954411472063,230400.0
1997-07-25,3.2000375777458414,3.2000375777458414,3.170563675921073,3.170563675921073,1163600.0
1997-07-28,3.166352463815321,3.1747738070716283,3.1537209307929586,3.153720930792959,246800.0
1997-07-29,3.183195210456786,3.183195210456786,3.1663528431677315,3.170563675921073,740400.0
1997-07-30,3.187405070629925,3.212668777021647,3.174773538675436,3.212668777021647,550000.0
1997-07-31,3.216877721656612,3.3263525515086534,3.2126672130548437,3.2631939587584884,2453600.0
1997-08-01,3.317932641009005,3.317932641009005,3.242142175932242,3.2758268984644303,190800.0
1997-08-05,3.2800377307453386,3.2800377307453386,3.263195367824427,3.267405878244316,118800.0
1997-08-06,3.275827367258973,3.326354137046679,3.263195514191362,3.284248388476468,2134400.0
1997-08-07,3.347407541677462,3.347407541677462,3.317933641505172,3.326354664056849,111200.0
1997-08-08,3.3263539878468342,3.3263539878468342,3.263195367824427,3.267405878244316,138000.0
1997-08-11,3.2674056681132937,3.2674056681132937,3.20003654200359,3.20003654200359,98800.0
1997-08-12,3.200035755946516,3.2252991318767905,3.1705618709014054,3.221088622761954,135600.0
1997-08-13,3.2800370239329144,3.2800370239329144,3.2337207768120675,3.271615683666488,80800.0
1997-08-14,3.2674060248001098,3.284248388476468,3.2421426399062567,3.284248388476468,196400.0
1997-08-15,3.208458177182289,3.242142907313271,3.208458177182289,3.2253005422477803,179200.0
1997-08-18,3.208457798515813,3.2168791406753576,3.1074042625321314,3.191615756679437,992800.0
1997-08-19,3.1958263807272984,3.309511773370321,3.1789840170509405,3.284248388476468,246800.0
1997-08-20,3.3263552688796403,3.3684610317768517,3.305302387431035,3.355829174411097,2665200.0
1997-08-21,3.35582803254928,3.35582803254928,3.284248388476468,3.284248388476468,680400.0
1997-08-22,3.22108823025838,3.2631939587584884,3.22108823025838,3.2631939587584884,128800.0
1997-08-25,3.258984945216166,3.3010906930322887,3.2337215607747654,3.250563602908125,179200.0
1997-08-26,3.242142581841444,3.2842483296575677,3.242142581841444,3.250563602908125,682800.0
1997-08-27,3.2505645457811747,3.2505645457811747,3.2000377622423515,3.2421435222718555,599600.0
1997-08-28,3.221089178091292,3.221089178091292,3.200036307646251,3.2084573273277432,251200.0
1997-08-29,3.20845794512878,3.216879287673144,3.2042474344772827,3.212668777021647,126800.0
1997-09-02,3.21266784018331,3.242141727390348,3.21266784018331,3.22950987787803,104800.0
1997-09-03,3.233720391286484,3.246351918318259,3.2295095610346456,3.246351918318259,630400.0
1997-09-04,3.258985003582615,3.3010907521528265,3.2505636611237514,3.284248388476468,633600.0
1997-09-05,3.3011780410068616,3.3011780410068616,3.284248858268392,3.2842488582683917,246000.0
1997-09-08,3.288481073228683,3.3011780410068616,3.267319675529921,3.2842488582683917,316800.0
1997-09-09,3.2588545540067835,3.301177340422456,3.2588545540067835,3.301177340422456,150400.0
1997-09-10,3.305408508322809,3.305408508322809,3.284247121812552,3.2884793345351766,209200.0
1997-09-11,3.2673178976927684,3.28847928387704,3.2673178976927684,3.280014858562183,267600.0
1997-09-12,3.280014858562183,3.280014858562183,3.258853472377911,3.280014858562183,108000.0
1997-09-15,3.258853878724305,3.258853878724305,3.23769248990142,3.254621665539162,459600.0
1997-09-16,3.280016829247782,3.280016829247782,3.224997062953084,3.258855430349409,75600.0
1997-09-17,3.258855204091759,3.292713569137347,3.254622989185386,3.2927135691373466,546800.0
1997-09-18,3.267318982131024,3.322338733630292,3.267318982131024,3.301177340422456,598800.0
1997-09-19,3.301177340422456,3.309641768546696,3.2884803753388603,3.301177340422456,248000.0
1997-09-22,3.3096415814994886,3.3181063320425714,3.3011771538536223,3.3096415814994886,480400.0
1997-09-23,3.309641307629849,3.3181060574724826,3.28424770389633,3.318106057472482,722400.0
1997-09-24,3.309641307629849,3.330802697890647,3.309641307629849,3.318106057472482,336000.0
1997-09-25,3.343500384711747,3.4069845692315908,3.343500384711747,3.37312620832877,625600.0
1997-09-26,3.398519609646066,3.4493068201706767,3.3858226455663085,3.445074606443161,243600.0
1997-09-29,3.453538853118061,3.550881378241451,3.445074426106111,3.550881378241451,276400.0
1997-09-30,3.5551141646084727,3.639759739956293,3.529720556583575,3.584739986821312,156000.0
1997-10-01,3.5889727465474723,3.5889727465474723,3.5127915948496597,3.52972077554887,356000.0
1997-10-02,3.5170252142237923,3.555115805288505,3.51279299808269,3.512792998082689,134400.0
1997-10-03,3.538187435459076,3.618600852312173,3.538187435459076,3.605903878057353,173600.0
1997-10-06,3.60590160081538,3.682082752438531,3.601669386369041,3.682082752438531,194800.0
1997-10-07,3.682082924695569,3.809051301409209,3.682082924695569,3.809051301409209,284800.0
1997-10-08,3.817514471667099,3.8936956017293687,3.817514471667099,3.830211434309868,760800.0
1997-10-09,3.817515482313522,3.817515482313522,3.7497990837182966,3.7751926928293487,527200.0
1997-10-10,3.7244038279617104,3.737100788352244,3.597435515644833,3.673616632193806,146800.0
1997-10-14,3.6905465899050287,3.745566337582069,3.6905465899050287,3.7328693733805327,191200.0
1997-10-15,3.758263904061682,3.758263904061682,3.660921357309574,3.682082752438531,346000.0
1997-10-16,3.7244055426964446,3.7244055426964446,3.682082752438531,3.682082752438531,357200.0
1997-10-17,3.70324476450688,3.70324476450688,3.6609219671982314,3.70324476450688,291200.0
1997-10-20,3.682081882255764,3.724404662511577,3.673617455363477,3.724404662511578,148400.0
1997-10-21,3.732868915107764,3.830211434309868,3.732868915107764,3.830211434309868,125200.0
1997-10-22,3.787889905290269,3.842909664358425,3.766728509171329,3.809051301409209,91200.0
1997-10-23,3.70324476450688,3.7455675618155295,3.597437771235254,3.70324476450688,729600.0
1997-10-24,3.682082752438531,3.758263904061682,3.6397599621806167,3.682082752438531,183200.0
1997-10-27,3.7032465643383543,3.7032465643383543,3.3942898646688504,3.3942898646688504,347600.0
1997-10-28,3.3011786088606483,3.639761030282253,3.216533003505247,3.4916312209103006,578000.0
1997-10-29,3.555112716256734,3.639758257119991,3.555112716256734,3.5762741014725488,803200.0
1997-10-30,3.555115805288505,3.555115805288505,3.5043285658004844,3.512792998082689,248400.0
1997-10-31,3.5551149044860404,3.5678118725895582,3.533953506245052,3.5381857213137877,666800.0
1997-11-03,3.5762764985469504,3.635528481445536,3.5551150991472635,3.6016701132471067,259200.0
1997-11-04,3.6820833658525554,3.749799776966932,3.6397605685439056,3.70324476450688,610800.0
1997-11-05,3.7455673524611046,3.84290990998907,3.7244059549895727,3.84290990998907,280400.0
1997-11-06,3.842909664358425,3.842909664358425,3.8005868721205447,3.809051301409209,1275600.0
1997-11-07,3.732870054100773,3.842909569521483,3.7244056250209967,3.813283421947725,181600.0
1997-11-10,3.842908706751592,3.842908706751592,3.792121174983414,3.792121174983414,317600.0
1997-11-11,3.7455658880743488,3.800585629148435,3.7455658880743488,3.766727277272509,151600.0
1997-11-12,3.7540304897264383,3.7667274529965376,3.707475495898053,3.741333849353528,141600.0
1997-11-13,3.809051572136758,3.809051572136758,3.728638196589966,3.745567379267812,125600.0
1997-11-14,3.7455658880743488,3.766727277272509,3.7244044988761886,3.766727277272509,830000.0
1997-11-17,3.851374381861604,3.851374381861604,3.76672879105146,3.8344451991201143,126800.0
1997-11-18,3.859838769648456,3.885232704932133,3.8090515448756994,3.84290990998907,123200.0
1997-11-19,3.834444912172481,3.834444912172481,3.783657690645937,3.809051301409209,68000.0
1997-11-20,3.830212603004548,3.851373998601258,3.792122026351015,3.813283421947725,341200.0
1997-11-21,3.8175167189358383,3.8725364922469256,3.8175167189358383,3.851375090649949,393600.0
1997-11-24,3.830212889944743,3.851374287126758,3.817515922476616,3.8386773196586303,202800.0
1997-11-25,3.813283787081894,3.825980754814604,3.745567379267812,3.745567379267812,250800.0
1997-11-26,3.749799776966932,3.78365814397278,3.690547796155359,3.70324476450688,462000.0
1997-11-27,3.7032437611073687,3.7032437611073687,3.639759582345528,3.660920975266142,81600.0
1997-11-28,3.703244483297974,3.724405880345392,3.665153904033165,3.694780053637925,122800.0
1997-12-01,3.6905461368280976,3.830211434309868,3.6905461368280976,3.830211434309868,488400.0
1997-12-02,3.817514231187922,3.914856744258065,3.817514231187922,3.893695356451264,508800.0
1997-12-03,3.893695356451264,3.914856744258065,3.8556047938195928,3.893695356451264,616000.0
1997-12-04,3.9444845154400983,3.96987845172747,3.9148586869679143,3.936020085275849,370400.0
1997-12-05,3.9148586869679143,3.974110666809595,3.9148586869679143,3.936020085275849,294800.0
1997-12-08,3.9530220748725062,4.016780495434968,3.923268274993532,3.995527688580815,514000.0
1997-12-09,4.123044938421173,4.123044938421173,4.0380337025774375,4.042284199511198,370000.0
1997-12-10,4.072036668346014,4.097539963854812,4.03803205813962,4.084788153954415,198800.0
1997-12-11,4.1017912204699245,4.1017912204699245,3.9955271992142274,4.080538416218786,291600.0
1997-12-12,4.123044249829695,4.123044249829695,4.080538639006709,4.123044249829695,630800.0
1997-12-15,4.127295113230491,4.225058156537491,4.123044616628469,4.225058156537491,1413600.0
1997-12-16,4.246309845803769,4.344072539078151,4.246309845803769,4.250560341286652,673600.0
1997-12-17,4.191052431650235,4.26331215202732,4.191052431650235,4.250560341286652,545600.0
1997-12-18,4.21230699033358,4.246311616964201,4.21230699033358,4.22930930364889,456400.0
1997-12-19,4.229306849956695,4.242058658618074,4.144295656992741,4.237807839536303,147200.0
1997-12-22,4.25056211421999,4.263313930279512,4.216557487589369,4.22930930364889,71600.0
1997-12-23,4.208054737873786,4.271813142993085,4.208054737873786,4.250560341286652,248400.0
1997-12-24,4.229306890560836,4.267561992620283,4.229306890560836,4.246309194175254,28400.0
1997-12-29,4.250560228258688,4.344072423563575,4.250560228258688,4.344072423563575,57600.0
1997-12-30,4.3525714867319945,4.420580350340401,4.314316399611064,4.335569189756932,376800.0
1997-12-31,4.335571004319582,4.361074298310125,4.335571004319582,4.352573308410602,63600.0
1998-01-02,4.335573162463387,4.416333903877506,4.335573162463387,4.378078781703224,68000.0
1998-01-05,4.356824112586726,4.407830704188014,4.335571312037523,4.407830704188014,350000.0
1998-01-06,4.395080193148288,4.416332998410812,4.378077884079854,4.416332998410812,459200.0
1998-01-07,4.3950770670237285,4.3950770670237285,4.267560326148525,4.335569189756932,407600.0
1998-01-08,4.229307313955306,4.348323126878889,4.229307313955306,4.322819506758121,354400.0
1998-01-09,4.216557640528292,4.284566896256301,4.16555102302445,4.16555102302445,1065200.0
1998-01-12,4.016780495434968,4.021030991947379,3.876511840480717,3.995527688580815,1050400.0
1998-01-13,4.004028971692648,4.11454383477459,4.004028971692648,4.11454383477459,1177600.0
1998-01-14,4.123044116284783,4.208055335177252,4.123044116284783,4.186802530454135,303200.0
1998-01-15,4.144297166635149,4.144297166635149,4.080538748686917,4.144297166635149,371200.0
1998-01-16,4.131545641546196,4.16555026320759,4.1230446482769,4.140046959107597,3490000.0
1998-01-19,4.140046670297017,4.165549972617893,4.140046670297017,4.144297166635149,139600.0
1998-01-20,4.131545461047078,4.144297274686025,4.123044468149174,4.135796281788122,148000.0
1998-01-21,4.152797913180321,4.208055335177252,4.152797913180321,4.186802530454135,223200.0
1998-01-22,4.182552169840291,4.182552169840291,4.080538639006709,4.123044249829695,259200.0
1998-01-23,4.101792020021407,4.165550445203086,4.093291026380697,4.11454383477459,276400.0
1998-01-26,4.1230440247210645,4.1230440247210645,3.936019282452625,4.080538416218786,164800.0
1998-01-27,4.080539211627513,4.123044828415299,4.067787396874329,4.11454383477459,520800.0
1998-01-28,4.106039948017705,4.106039948017705,4.072035670436533,4.101789453856549,255600.0
1998-01-29,4.097540948194317,4.144297055241188,4.080538639006709,4.123044249829695,748400.0
1998-01-30,4.093290564928952,4.174050968287632,4.093290564928952,4.174050968287632,146400.0
1998-02-02,4.186800608357467,4.250558993256312,4.186800608357467,4.233556692424904,196000.0
1998-02-03,4.250559806894733,4.271812605929207,4.233557502808759,4.267562110980708,353600.0
1998-02-04,4.2590590155150725,4.369573783707056,4.2335557321984005,4.335569189756932,732800.0
1998-02-05,4.356825972083306,4.386579775834337,4.352575475017749,4.378078781703224,1361600.0
1998-02-06,4.378078781703224,4.399331591323143,4.344074156594498,4.378078781703224,518400.0
1998-02-09,4.382328118212655,4.420583230255972,4.352574322341214,4.365325810160952,325200.0
1998-02-10,4.365325224704868,4.365325224704868,4.344072423563575,4.344072423563575,427200.0
1998-02-11,4.335569189756932,4.3525714867319945,4.314316399611064,4.335569189756932,263600.0
1998-02-12,4.327070880887397,4.369576487480428,4.322820060794459,4.369576487480428,234800.0
1998-02-13,4.339822510229424,4.378077622272742,4.335572014289511,4.365325810160952,301200.0
1998-02-16,4.335573162463387,4.378078781703224,4.335573162463387,4.378078781703224,102800.0
1998-02-17,4.369576960803524,4.416333068262184,4.369576960803524,4.399330758924832,676800.0
1998-02-18,4.361076469148861,4.386579775834337,4.361076469148861,4.378078781703224,735200.0
1998-02-19,4.356821979902799,4.369573783707056,4.335569189756932,4.335569189756932,297200.0
1998-02-20,4.327068203415322,4.356821979902799,4.327068203415322,4.335569189756932,358000.0
1998-02-23,4.335572586455066,4.356825393251414,4.327071593453365,4.327071593453365,583600.0
1998-02-24,4.322819622422282,4.356824233965154,4.318569127052425,4.344072423563575,720400.0
1998-02-25,4.344072423563575,4.356824233965154,4.327070442084148,4.344072423563575,540400.0
1998-02-26,4.339824331192796,4.45033889346201,4.339824331192796,4.420585085106056,321600.0
1998-02-27,4.412081801865306,4.488591694090357,4.399329991015121,4.488591694090357,474000.0
1998-03-02,4.522595112951648,4.522595112951648,4.450335411029132,4.501342316673014,317200.0
1998-03-03,4.497093076686219,4.497093076686219,4.463088463438448,4.471589454604378,339200.0
1998-03-04,4.497092810649122,4.548099403211325,4.467338694744498,4.539598412548293,902800.0
1998-03-05,4.52684851326076,4.52684851326076,4.484342893417936,4.514096697591056,397200.0
1998-03-06,4.514096084278154,4.535348891312029,4.505595091181444,4.518346905118609,276400.0
1998-03-09,4.518346905118609,4.535348891312029,4.4885927806959245,4.518346905118609,284800.0
1998-03-10,4.526849042744097,4.590607479965845,4.526849042744097,4.590607479965845,170800.0
1998-03-11,4.590604661214308,4.675615858644202,4.582103671188111,4.675615858644202,105200.0
1998-03-12,4.675616549179975,4.713871658531672,4.675616549179975,4.688368360394551,426000.0
1998-03-13,4.735296547323592,4.735296547323592,4.692636218068425,4.713966382696008,520400.0
1998-03-16,4.692635793981208,4.713965956681122,4.692635793981208,4.705434021790138,390000.0
1998-03-17,4.692634950807918,4.692634950807918,4.667038825261627,4.6755707586195925,146400.0
1998-03-18,4.675570800940839,4.68410305984843,4.662772900788049,4.667038867505646,317200.0
1998-03-19,4.667039005342102,4.679836905872865,4.628644652804998,4.628644652804998,629200.0
1998-03-20,4.675569475058602,4.675569475058602,4.615844981531529,4.637175134543176,944000.0
1998-03-23,4.658504390587722,4.743824986206342,4.658504390587722,4.7352930568333775,1520000.0
1998-03-24,4.735295015697914,4.79928548888302,4.731029049246715,4.777955331154651,634800.0
1998-03-25,4.790753811786496,4.812083970653805,4.671304791940609,4.6755707586195925,205600.0
1998-03-26,4.671302513217613,4.701164590875773,4.671302513217613,4.692632661679794,244800.0
1998-03-27,4.692634700241175,4.777955331154651,4.692634700241175,4.777955331154651,185200.0
1998-03-30,4.765155284412432,4.765155284412432,4.667036791660125,4.722494985266494,331600.0
1998-03-31,4.705432509129062,4.713964441277275,4.692634285434392,4.696900251508498,492000.0
1998-04-01,4.6926360062168815,4.709700202243073,4.671305842552259,4.709700202243073,155200.0
1998-04-02,4.709699717988627,4.709699717988627,4.675571329445348,4.6841035893173855,283200.0
1998-04-03,4.6841007324838175,4.692632661679794,4.675568477815603,4.692632661679794,187600.0
1998-04-06,4.679837989102881,4.735296547323592,4.637177659847714,4.713966382696008,434400.0
1998-04-07,4.713966382696008,4.77795687657876,4.675572021271861,4.713966382696008,394400.0
1998-04-08,4.692635793981208,4.705434021790138,4.679837566172278,4.705434021790138,322800.0
1998-04-09,4.607313495065639,4.743826357323093,4.607313495065639,4.743826357323093,428000.0
1998-04-13,4.773687389956204,4.795017538860859,4.692632759024067,4.7352930568333775,251600.0
1998-04-14,4.81634907984364,4.81634907984364,4.7352944254841285,4.743826357323093,402000.0
1998-04-15,4.777954478877268,4.820614786724387,4.756624324953709,4.820614786724387,62800.0
1998-04-16,4.812083713708992,4.816349680160191,4.748093240523885,4.777955331154651,145600.0
1998-04-17,4.816349249421212,4.863275527132407,4.777954903849381,4.829147147630257,969200.0
1998-04-20,4.777954478877268,4.841944940647945,4.777954478877268,4.820614786724387,238400.0
1998-04-21,4.799285687766938,4.905936480828426,4.799285687766938,4.854744230347868,268400.0
1998-04-22,4.884604709235916,5.059511887004929,4.863274557667199,4.982723536640922,460800.0
1998-04-23,4.986992008961736,4.991257976325645,4.927267489449675,4.969927814033655,137600.0
1998-04-24,4.961394522040185,4.961394522040185,4.867541638346858,4.888871794803657,776400.0
1998-04-27,4.8206156466113885,4.8206156466113885,4.713964857969544,4.777955331154651,254800.0
1998-04-28,4.777954903849381,4.841945371311651,4.777954903849381,4.829147147630257,1019600.0
1998-04-29,4.816349504378238,4.841945627623625,4.816349504378238,4.824881436969244,586800.0
1998-04-30,4.841947209942753,4.897405766324918,4.841947209942753,4.876075602404466,698000.0
1998-05-01,4.863276664786386,4.927267147217786,4.863276664786386,4.90593698640732,370400.0
1998-05-04,4.969927814033655,4.9955239436895535,4.927267489449675,4.969927814033655,225600.0
1998-05-05,4.969926445923104,4.978458378302269,4.9485962895028335,4.961394513543938,461200.0
1998-05-06,4.961395095044898,4.974192995113626,4.957128802882926,4.957128802882926,275200.0
1998-05-07,4.927264092604633,4.9699243877787005,4.927264092604633,4.935796021450559,163200.0
1998-05-08,4.948594570738341,5.097905613820964,4.948594570738341,5.055245315797357,329600.0
1998-05-11,5.114970178398625,5.161896444618889,5.097905992826093,5.119236143423692,296800.0
1998-05-12,5.110705814676078,5.119237747399462,5.0765774328378,5.097907590118631,219600.0
1998-05-13,5.119239019037101,5.136303214195047,5.102174823879153,5.136303214195047,373600.0
1998-05-14,5.089373358111921,5.311206763423448,5.089373358111921,5.230152137280774,630800.0
1998-05-15,5.289880479655465,5.417861459001968,5.268550316431048,5.396531295777551,364800.0
1998-05-19,5.39653102546077,5.481851674084656,5.375200863304799,5.375200863304799,320000.0
1998-05-20,5.409328050043133,5.4178599828192535,5.375199667993905,5.379465634381965,130400.0
1998-05-21,5.396528101192475,5.439188402387672,5.375197950594876,5.439188402387672,502000.0
1998-05-22,5.481848795748156,5.5884995505292485,5.481848795748156,5.5884995505292485,89200.0
1998-05-25,5.67382042515804,5.844461640952267,5.652490273183761,5.823131488977988,194800.0
1998-05-26,6.015103608000106,6.015103608000106,5.746343529368617,5.746343529368617,441200.0
1998-05-27,5.631163007832042,5.631163007832042,5.503182030381314,5.562906226147022,647200.0
1998-05-28,5.545840992780439,5.56717115044498,5.5330427679927645,5.554372925657305,291600.0
1998-05-29,5.562906652839724,5.562906652839724,5.460522123403886,5.460522123403886,584000.0
1998-06-01,5.39653105259281,5.460521539382447,5.375200890329596,5.426393149572329,364400.0
1998-06-02,5.417860258748403,5.434924450642089,5.400796066854718,5.400796066854718,601600.0
1998-06-03,5.503181836240627,5.503181836240627,5.375200863304799,5.375200863304799,645600.0
1998-06-04,5.379465908355709,5.405062033460042,5.375199941750385,5.400796066854718,396800.0
1998-06-05,5.415780615802199,5.43718686329549,5.308749378335754,5.351561873322332,369600.0
1998-06-08,5.325875253481312,5.42006262615542,5.325875253481312,5.381531309467479,227200.0
1998-06-09,5.428624074460122,5.479998933811247,5.394373950470446,5.458592687976047,407600.0
1998-06-10,5.47999797795664,5.47999797795664,5.3601228915355055,5.3601228915355055,258400.0
1998-06-11,5.351561526754519,5.351561526754519,5.154624127896631,5.2231240501124105,568800.0
1998-06-12,5.223123353001815,5.308748326001845,5.137498380001785,5.308748326001845,469200.0
1998-06-15,5.206001212419138,5.287345047710624,5.18459495716525,5.283063861986553,253200.0
1998-06-16,5.188873635620238,5.390092533757739,5.188873635620238,5.372967472502767,302000.0
1998-06-17,5.381530542622103,5.479999412722835,5.381530542622103,5.385812053470029,385600.0
1998-06-18,5.415781984324146,5.415781984324146,5.330156972714278,5.343000855109157,621200.0
1998-06-19,5.342997862260254,5.342997862260254,5.287341505236022,5.3387163527712245,238000.0
1998-06-22,5.30874845238778,5.467154525555684,5.30874845238778,5.424342038036428,383600.0
1998-06-23,5.471436389544026,5.522811247237065,5.437186266659746,5.479998756948405,480000.0
1998-06-24,5.522811361233678,5.557061484824915,5.471436502480207,5.5484991172438,321200.0
1998-06-25,5.561346471477399,5.71547181544807,5.561346471477399,5.694065553966992,778400.0
1998-06-26,5.694059408250348,5.758278123380991,5.694059408250348,5.758278123380991,421600.0
1998-06-29,5.8224984477660096,5.908123424939039,5.8224984477660096,5.908123424939039,353600.0
1998-06-30,5.972342157818812,5.972342157818812,5.908123424939039,5.908123424939039,218800.0
1998-07-02,5.908122233063656,5.9509347130133925,5.822497273164182,5.848185022440665,832000.0
1998-07-03,5.848187488683231,5.865312226578167,5.839624466468885,5.865312226578167,59200.0
1998-07-06,5.908123659835,6.002311007816699,5.873873536950721,5.993748640412319,738400.0
1998-07-07,6.036561367845346,6.079373859815879,5.985186508134061,6.053686103326846,430200.0
1998-07-08,6.079374868974305,6.293437364360723,6.079374868974305,6.293437364360723,952200.0
1998-07-09,6.421873127443573,6.421873127443573,6.293435664894702,6.370498273077368,1471200.0
1998-07-10,6.40474678185934,6.40474678185934,6.250621604282734,6.319121828376015,663400.0
1998-07-13,6.319123115502314,6.319123115502314,6.250622877456391,6.250622877456391,347000.0
1998-07-14,6.242060263411231,6.293435113274425,6.122185178219339,6.164997661983111,238600.0
1998-07-15,6.182124113081619,6.182124113081619,6.079374384786331,6.087936753266466,271200.0
1998-07-16,6.062247435928628,6.224934337493055,6.062247435928628,6.130747012043491,420600.0
1998-07-17,6.1649995929067565,6.259186956033905,6.130749464515013,6.1992497212985,215400.0
1998-07-20,6.182124581919908,6.199249973445768,6.079374845832315,6.113624975617142,125400.0
1998-07-21,6.079371437360382,6.122183912271371,6.036558962449393,6.045121326778287,265400.0
1998-07-22,6.03656106999981,6.03656106999981,5.908123600425347,5.985186212823376,289200.0
1998-07-23,6.036561014022623,6.036561014022623,5.925248280116925,5.925248280116925,538600.0
1998-07-24,5.942375851503153,5.993750727081886,5.86531321150156,5.89956334630971,276000.0
1998-07-27,5.890998343700956,5.959497929443199,5.6512481604363725,5.950935562883756,342600.0
1998-07-28,5.925247977290388,5.950935730960933,5.822498269141632,5.856748389613455,646800.0
1998-07-29,5.916683983296566,5.933809365456052,5.745434081300912,5.779684192353349,553000.0
1998-07-30,5.856748389613455,5.890998510085278,5.839623002744188,5.856748389613455,454600.0
1998-07-31,5.865315645815622,5.90812816877778,5.694065553966992,5.694065553966992,282600.0
1998-08-04,5.608438484759893,5.651250992277144,5.377250878840036,5.402938318023684,1056000.0
1998-08-05,5.248812591827473,5.4029375311154215,5.180312655103214,5.377250095673007,516600.0
1998-08-06,5.308749139814626,5.479999112066711,5.308749139814626,5.437186619003689,332200.0
1998-08-07,5.394374349954249,5.565624329317876,5.351561855113342,5.522811834476969,227400.0
1998-08-10,5.531373614641446,5.557061370121344,5.479998756948405,5.479998756948405,565600.0
1998-08-11,5.377248239075199,5.377248239075199,4.880623461001695,5.308748326001845,566600.0
1998-08-12,5.325876000472738,5.428626083840843,5.325876000472738,5.402938318023684,1434400.0
1998-08-13,5.411498516641905,5.479998431711629,5.394373456216135,5.454311004389653,933400.0
1998-08-14,5.454313904017666,5.497126087891911,5.223126281948956,5.283063861986553,268600.0
1998-08-17,5.180311031785404,5.2145611527315445,5.137498543919409,5.2145611527315445,1203400.0
1998-08-18,5.300188453758298,5.539938099030626,5.300188453758298,5.539938099030626,1197800.0
1998-08-19,5.56562256553402,5.59131031560467,5.479997602987341,5.59131031560467,447200.0
1998-08-20,5.565623441990537,5.591311196106414,5.4799984659599135,5.55706107504082,651800.0
1998-08-21,5.462873989508911,5.462873989508911,5.308749081501671,5.4286241914147455,440600.0
1998-08-24,5.3858127303042655,5.3858127303042655,5.223125096640762,5.265937597432898,479000.0
1998-08-25,5.257374278792362,5.437186619003689,5.257374278792362,5.437186619003689,411400.0
1998-08-26,5.265936076201909,5.462873457627502,5.265936076201909,5.394373541475126,370200.0
1998-08-27,5.3001865485551765,5.3001865485551765,4.906311432989549,5.180311442375771,968600.0
1998-08-28,5.180314111126416,5.265939137756605,5.0518765711811335,5.128939225801725,987800.0
1998-08-31,5.13749883463913,5.13749883463913,4.623748951175217,4.794998912329855,849000.0
1998-09-01,4.735063742497545,4.795001324378991,4.640876347136375,4.726501370786,706000.0
1998-09-02,4.735061387344554,5.0946863731272725,4.709373958352941,5.06899894413566,1598800.0
1998-09-03,5.034748377265645,5.034748377265645,4.914873610326792,5.000498583840266,992000.0
1998-09-04,5.036943755725787,5.054134756071513,4.8134617349045,4.8134617349045,615800.0
1998-09-08,5.028348430013,5.045539430394675,4.933798419750376,4.950989092240991,662400.0
1998-09-09,4.899416907713626,4.942394249009359,4.899416907713626,4.942394249009359,161600.0
1998-09-10,4.856438376006393,4.899415706767512,4.813461045245274,4.882224708884861,386200.0
1998-09-11,4.8736316549105005,4.925204344805168,4.830654304034554,4.856440648981889,323000.0
1998-09-14,4.985370696292836,5.071325363470297,4.744697693774146,4.83065236095161,850600.0
1998-09-15,4.813461877950914,4.916607555199505,4.727507201558933,4.865034552629675,217800.0
1998-09-16,4.908010117678334,4.908010117678334,4.813460138962242,4.87362845627746,70600.0
1998-09-17,4.770484028349179,4.882225030101673,4.770484028349179,4.83065236095161,677000.0
1998-09-18,4.796269642568031,4.847842631863332,4.727505984731944,4.76188797759548,106600.0
1998-09-21,4.727509726949658,4.727509726949658,4.469645560025131,4.641555004641481,209800.0
1998-09-22,4.658743982807544,4.727507665085106,4.641552980265377,4.727507665085106,405800.0
1998-09-23,4.81346136193791,4.847843359965308,4.744697693774146,4.83065236095161,321600.0
1998-09-24,4.856441810411921,4.8650371514862405,4.641555004641481,4.641555004641481,172800.0
1998-09-25,4.641555004641481,4.68453236579557,4.598577643487395,4.641555004641481,322400.0
1998-09-28,4.684530066145221,4.684530066145221,4.650148062943686,4.667339064544454,260200.0
1998-09-29,4.667339626504798,4.770485320637343,4.641553284944442,4.684530630175409,509400.0
1998-09-30,4.641553375933376,4.7017217260144415,4.598576029859919,4.7017217260144415,298200.0
1998-10-01,4.469641410942178,4.555596053460297,4.469641410942178,4.512618732201238,159600.0
1998-10-02,4.4696422646949,4.4696422646949,4.2633509520910415,4.3922829404957024,216200.0
1998-10-05,4.323520341669753,4.323520341669753,4.168801983131741,4.168801983131741,270600.0
1998-10-06,4.22896794926263,4.2375632812844914,4.014081369807119,4.057058685698221,374800.0
1998-10-07,4.065657633105965,4.065657633105965,3.936725570779827,4.014084939331986,1108000.0
1998-10-08,3.8249830821121447,3.9968924341171848,3.739028406109624,3.9968924341171848,934400.0
1998-10-09,3.953914129601051,4.125823439583706,3.953914129601051,4.108632443007243,83000.0
1998-10-13,4.108632443007243,4.125823439583706,4.082846112088042,4.108632443007243,876000.0
1998-10-14,4.108633284999756,4.375092966813714,4.108633284999756,4.323519966515341,382000.0
1998-10-15,4.349306114891312,4.899416126970761,4.349306114891312,4.847843456790643,1835200.0
1998-10-16,4.856437466247419,4.899414788957573,4.727505498116956,4.770482820827111,318400.0
1998-10-19,4.770483190775405,4.787674186770809,4.736101198784597,4.753292194780001,476000.0
1998-10-20,4.736100831502607,4.813460143537265,4.727505498116956,4.770482820827111,1328600.0
1998-10-21,4.779079459362431,4.865034128256655,4.727506789182312,4.847843456790643,718800.0
1998-10-22,4.899416465106882,4.9423938025201,4.770484452867227,4.933798466193882,766400.0
1998-10-23,4.9252050323380185,4.942396040666405,4.865036667134272,4.9252050323380185,134000.0
1998-10-26,4.9423916988081,5.036941669715886,4.865032393235604,5.011155343822029,409400.0
1998-10-27,5.054133230641544,5.243233521588502,5.054133230641544,5.131492544903333,1017400.0
1998-10-28,5.105708596484047,5.200258622092928,5.07132659014021,5.165876615749091,298200.0
1998-10-29,5.243235923989276,5.4151452985463004,5.16587657428217,5.397954295512376,1305200.0
1998-10-30,5.4151446469119,5.758963354652338,5.4151446469119,5.58705400078212,1154000.0
1998-11-02,5.741771644448879,5.844916975827136,5.733175653682338,5.801939645122525,1436600.0
1998-11-03,5.793345356582811,5.793345356582811,5.58705400078212,5.58705400078212,3400800.0
1998-11-04,5.681602927576783,5.681602927576783,5.286211620455234,5.337784285595955,975600.0
1998-11-05,5.2432370231745535,5.372169081121469,5.088518619216492,5.303405382461351,740600.0
1998-11-06,5.311999013861429,5.604244721173625,5.311999013861429,5.569863374735009,279600.0
1998-11-09,5.604245258372728,5.681604606839247,5.587054583505595,5.64722260132277,935600.0
1998-11-10,5.544076662314564,5.655818004643064,5.50109932384701,5.58705400078212,293400.0
1998-11-11,5.673007225018368,5.690197893690484,5.544075242631587,5.595647904429904,472600.0
1998-11-12,5.6042457997340325,5.690200493937206,5.6042457997340325,5.62143713204403,534800.0
1998-11-13,5.6042450022944825,5.707391014130797,5.6042450022944825,5.673009010185359,150800.0
1998-11-16,5.707389010705113,5.767557004652636,5.67300701882855,5.758961670628983,642400.0
1998-11-17,5.758963808359021,5.758963808359021,5.630031782798746,5.733177140934088,111400.0
1998-11-18,5.750366827397351,5.758962162154613,5.715984832586295,5.750366827397351,278400.0
1998-11-19,5.724578947750909,5.793342922723203,5.724578947750909,5.793342922723203,689800.0
1998-11-20,5.810535031247032,5.930871689435462,5.810535031247032,5.930871689435462,600000.0
1998-11-23,5.94806520211516,6.059806578644231,5.93946986294731,6.051211239476382,372800.0
1998-11-24,5.9996348702802935,6.05980286334828,5.973848212804333,5.991038880600345,595600.0
1998-11-25,5.94806223840201,6.016826229046779,5.94806223840201,6.016826229046779,459000.0
1998-11-26,6.05120995111766,6.05120995111766,5.973850603512852,5.973850603512852,114400.0
1998-11-27,5.913682942556044,5.999637632675858,5.913682942556044,5.913682942556044,134800.0
1998-11-30,5.97385106639607,5.991041742403732,5.758964337389017,5.844919028991838,387000.0
1998-12-01,5.844916388555482,5.913680373086565,5.758961735782608,5.887893714941919,479800.0
1998-12-02,5.905084634293351,5.905084634293351,5.844916637106518,5.8621073060793325,122400.0
1998-12-03,5.862109704999501,5.887896374793249,5.7847510071827655,5.844919028991838,191800.0
1998-12-04,5.844918374130369,5.887895715116622,5.673009010185359,5.673009010185359,236200.0
1998-12-07,5.673006584747988,5.698793240627785,5.51828796103301,5.544074616912806,542600.0
1998-12-08,5.537522726549483,5.537522726549483,5.477145013252526,5.520272139341129,838000.0
1998-12-09,5.520272282132809,5.554774115509686,5.468519861101361,5.468519861101361,501000.0
1998-12-10,5.468517341000437,5.4857679207052845,5.434015523523311,5.434015523523311,706400.0
1998-12-11,5.4081399430637145,5.477143256871087,5.390889032353432,5.4167652339019785,208800.0
1998-12-14,5.365011613549895,5.563396219122731,5.365011613549895,5.563396219122731,372400.0
1998-12-15,5.606521815555422,5.606521815555422,5.442638738564212,5.477140542888759,669200.0
1998-12-16,5.520271014182863,5.520271014182863,5.451267692312336,5.451267692312336,170600.0
1998-12-17,5.390888986702122,5.546146852746144,5.390888986702122,5.494394121053553,256400.0
1998-12-18,5.503020343217804,5.701405025698762,5.503020343217804,5.692779733473689,443200.0
1998-12-21,5.735904788385639,5.899787913952991,5.718654210143762,5.882536677643735,530200.0
1998-12-22,5.882535733723968,5.95153935175382,5.873910445987056,5.899786967265067,258000.0
1998-12-23,5.942914192613943,5.942914192613943,5.7531545679593314,5.770405801873725,308000.0
1998-12-24,5.7704079850297045,5.7704079850297045,5.6755284658396565,5.735906162214905,96000.0
1998-12-29,5.839412972778571,5.839412972778571,5.7014062923151805,5.7445334210892245,41200.0
1998-12-30,5.822160389774263,5.822160389774263,5.563397705784295,5.589274237410306,129400.0
1998-12-31,5.692778960226731,5.744531364615288,5.64965184689168,5.727280782508277,67600.0
1999-01-04,5.796285844004527,5.8135370903548,5.606526740625833,5.7445334210892245,217800.0
1999-01-05,5.692778871974758,5.761782515468124,5.572022824895123,5.718655402801649,374800.0
1999-01-06,5.727279815621801,5.882537002576759,5.727279815621801,5.787657500870827,651800.0
1999-01-07,5.813533106352666,6.072295701667467,5.701402385155994,6.029168602448332,471800.0
1999-01-08,6.072298288051484,6.106800113735672,5.986044052874808,5.986044052874808,980000.0
1999-01-11,6.037792480582458,6.055043053014403,5.99466539143544,6.011915963867386,502200.0
1999-01-12,5.951542270784702,6.055047090527833,5.951542270784702,6.055047090527832,485200.0
1999-01-13,5.779033266291966,6.0464212410292815,5.7359061523644135,6.0464212410292815,517800.0
1999-01-14,6.011916350644307,6.011916350644307,5.865284501337744,5.925662166801105,361400.0
1999-01-15,5.951542270784702,6.055047090527833,5.9084151528804645,6.055047090527832,312200.0
1999-01-18,6.055047090527833,6.072298332530084,6.003294680656268,6.055047090527832,449800.0
1999-01-19,6.072295793666454,6.072295793666454,5.908412682537355,6.0377939821549615,239200.0
1999-01-20,6.055045270459201,6.08092179665063,5.908413376887491,5.917038666262169,359800.0
1999-01-21,5.925666446047408,5.951542983114105,5.865288736982016,5.865288736982016,481200.0
1999-01-22,5.822159489489262,5.856661306966388,5.787657672012135,5.822159489489262,257600.0
1999-01-25,5.848036667573737,5.882537830820891,5.813534846259074,5.839410718694441,547400.0
1999-01-26,5.865286331927844,5.865286331927844,5.753155594708143,5.779032121164199,424400.0
1999-01-27,5.744533403995463,5.83078766128689,5.718657521648692,5.761784650294404,599000.0
1999-01-28,5.735905401957138,5.770407220198941,5.710028873758923,5.753155982044315,288200.0
1999-01-29,5.753155982044315,5.77903251024253,5.744530692000726,5.753155982044315,2345800.0
1999-02-01,5.753157437116818,5.753157437116818,5.623776079537871,5.692779733473689,613600.0
1999-02-02,5.666903198730854,5.710030317923835,5.666903198730854,5.692779733473689,1211400.0
1999-02-03,5.692778871974758,5.761782515468124,5.658277050228074,5.718655402801649,285000.0
1999-02-04,5.718655630036078,5.718655630036078,5.65827727506333,5.65827727506333,339800.0
1999-02-05,5.649649563487031,5.692776659391512,5.546144796543179,5.572020659245513,135200.0
1999-02-08,5.589274687918125,5.606525271680876,5.468518627376096,5.485769211138848,308000.0
1999-02-09,5.477142571193855,5.494393479744515,5.451266372884721,5.459891662643194,211200.0
1999-02-10,5.459891492610269,5.459891492610269,5.30463397855681,5.313259268046673,219000.0
1999-02-11,5.390890327092939,5.390890327092939,5.270134252152524,5.321886996712916,245400.0
1999-02-12,5.296009341446657,5.296009341446657,5.192504209649684,5.235631320478944,206400.0
1999-02-15,5.175251783364857,5.235629786644176,5.114873780085538,5.175251783364857,170800.0
1999-02-16,5.201131671630871,5.235633506312003,5.089001202468014,5.1148774139619215,373400.0
1999-02-17,5.149375644244973,5.175251837626375,5.088997640332602,5.149375644244973,192800.0
1999-02-18,5.15800372881053,5.15800372881053,5.011371448106617,5.011371448106617,149200.0
1999-02-19,5.1062496341184165,5.1062496341184165,5.019995418437476,5.019995418437476,282000.0
1999-02-22,5.019993163104966,5.08899643884187,5.019993163104966,5.028618449184489,535200.0
1999-02-23,5.080373375034487,5.08899866488691,5.00274445022781,5.04587155755736,569800.0
1999-02-24,5.04587155755736,5.08899866488691,5.037246267704936,5.04587155755736,684800.0
1999-02-25,5.037246357252476,5.088998755354456,5.011369829167763,5.054496937263988,395200.0
1999-02-26,5.063121179550712,5.114873563580297,5.054495562856691,5.10624827591991,308200.0
1999-03-01,5.063123105052803,5.11487550876379,5.045872194137887,5.080374015967718,140200.0
1999-03-02,5.132125772216461,5.132125772216461,5.019995358966373,5.04587155755736,378000.0
1999-03-03,5.045875558888567,5.045875558888567,4.933745056720061,5.002748417359604,390600.0
1999-03-04,4.994118107302515,5.045870493571845,4.959616297100531,4.985492490235195,133600.0
1999-03-05,5.002748417359604,5.045875558888567,4.873366992772718,5.002748417359604,541400.0
1999-03-08,5.02214182452078,5.160683535832039,5.02214182452078,5.160683535832039,696800.0
1999-03-09,5.11738717807234,5.29056441361197,5.11738717807234,5.195317066188919,183600.0
1999-03-10,5.160681486957247,5.195317066188919,5.152022757304011,5.195317066188919,188600.0
1999-03-11,5.195315011844578,5.203973738073959,5.108726428313835,5.108726428313835,431400.0
1999-03-12,5.11738877176648,5.126047834425747,5.065435717048741,5.082753512057809,104400.0
1999-03-15,5.10007305344539,5.10007305344539,5.039460915313439,5.065437451567253,76600.0
1999-03-16,5.048119650628184,5.065437451567253,5.013484379059626,5.065437451567253,396200.0
1999-03-17,5.074092741983403,5.091410531165094,5.039457493929377,5.048116223365545,349400.0
1999-03-18,5.065434012547235,5.091410531165094,5.022139704747687,5.048116223365545,1152600.0
1999-03-19,5.02213923109207,5.100069109905159,5.02213923109207,5.03945701864046,241600.0
1999-03-22,5.065435301971572,5.065435301971572,4.944211077151041,4.952870139100759,351800.0
1999-03-23,4.95287061135995,5.004823666774253,4.892258493170283,4.961529343825844,175800.0
1999-03-24,4.9701873553132,5.022140399738459,4.814327561418624,4.814327561418624,257800.0
1999-03-25,4.848962501151274,4.909574598477536,4.822985982385549,4.848962501151274,357400.0
1999-03-26,4.857623258400974,4.978847503657297,4.857623258400974,4.874941054910376,76600.0
1999-03-29,4.874941054910376,4.900917584519732,4.848964525301019,4.874941054910376,185600.0
1999-03-30,4.848963444498303,4.918234284786395,4.848963444498303,4.857622175668282,223200.0
1999-03-31,4.84030435643473,5.022140340072206,4.84030435643473,5.0048225486997335,316000.0
1999-04-01,4.89225983290421,5.065437172122058,4.89225983290421,5.022142837317596,400000.0
1999-04-05,5.056776248788682,5.056776248788682,4.987505078833409,4.987505078833409,182600.0
1999-04-06,5.048118844830115,5.048118844830115,4.866282789769136,4.866282789769136,145400.0
1999-04-07,4.892258851419778,4.900917584519732,4.80567019918226,4.874941054910376,449800.0
1999-04-08,4.8316447118710055,4.900915538682724,4.8316447118710055,4.848962501151274,282000.0
1999-04-09,4.84896283920857,4.84896283920857,4.771032947168966,4.771032947168966,352600.0
1999-04-12,4.771033972158109,4.771033972158109,4.571880164538541,4.571880164538541,842600.0
1999-04-13,4.589197612162498,4.719080563450117,4.589197612162498,4.65846845345401,521800.0
1999-04-14,4.675786246354244,4.675786246354244,4.632491929258372,4.65846845345401,823800.0
1999-04-15,4.7017629147322495,4.7017629147322495,4.65846859630873,4.667127658179095,691600.0
1999-04-16,4.675786246354244,4.701762770549882,4.649809722158606,4.65846845345401,1167200.0
1999-04-19,4.667126761854835,4.667126761854835,4.459313941208736,4.47663173131414,398800.0
1999-04-20,4.467973612078553,4.537244787088934,4.467973612078553,4.485291405831148,336600.0
1999-04-21,4.502608746734984,4.502608746734984,4.372725802117628,4.416020116990081,789400.0
1999-04-22,4.493950467862167,4.589197838037277,4.459314880356977,4.485291405831148,379400.0
1999-04-23,4.55456160227385,4.55456160227385,4.493949828230904,4.52858508049696,369600.0
1999-04-26,4.649811269647223,4.719082133992545,4.563222606638185,4.675787802488027,942600.0
1999-04-27,4.710423266815507,4.866282789769136,4.710423266815507,4.866282789769136,1869000.0
1999-04-28,4.87493996831766,4.900916492137017,4.822986920678948,4.857622175668282,336800.0
1999-04-29,4.918233180680175,4.918233180680175,4.63249082219541,4.762373742443882,1306800.0
1999-04-30,4.831645218989264,4.831645218989264,4.632491447136848,4.727738802711232,659000.0
1999-05-03,4.719080563450117,4.779692673446224,4.641150660553776,4.65846845345401,681200.0
1999-05-04,4.658468476032111,4.675786269016279,4.589197634404866,4.589197634404866,1703000.0
1999-05-05,4.623833220373202,4.623833220373202,4.563221110083328,4.589197634404866,349200.0
1999-05-06,4.589197684576819,4.589197684576819,4.450655999807705,4.459314731239739,444800.0
1999-05-07,4.467973462671772,4.502609049018765,4.450655999807705,4.459314731239739,517000.0
1999-05-10,4.485289678209896,4.485289678209896,4.4246775885767935,4.43333664727256,309200.0
1999-05-11,4.41602087612277,4.4506564660985,4.390044348795707,4.4506564660985,833200.0
1999-05-12,4.493949828230904,4.545902871784685,4.493949828230904,4.52858508049696,302600.0
1999-05-13,4.545903317099159,4.6324919517105725,4.528585524114992,4.589197634404866,1403000.0
1999-05-14,4.571878454433414,4.589196242163823,4.398701237747988,4.398701237747988,454000.0
1999-05-17,4.441996658945996,4.441996658945996,4.346749297940937,4.346749297940937,1017000.0
1999-05-18,4.364066936888863,4.398702189534693,4.303454831871912,4.320772623349527,670400.0
1999-05-19,4.329431353933634,4.329431353933634,4.320772623349527,4.320772623349527,730800.0
1999-05-20,4.329431703435938,4.346749496311567,4.225525276491591,4.242843069367219,1513600.0
1999-05-21,4.329431209524416,4.329431209524416,4.286136897429173,4.312113418624441,1099400.0
1999-05-25,4.312113418624441,4.320772479229123,4.260160376233904,4.312113418624441,698400.0
1999-05-26,4.312113418624441,4.346749000424392,4.303454688329147,4.312113418624441,1621400.0
1999-05-27,4.381385467401112,4.467974115613068,4.338091143295135,4.4246797915070895,788600.0
1999-05-28,4.459315315209017,4.571880490113563,4.4419975197676695,4.554562694672217,479200.0
1999-05-31,4.5199269094772445,4.667127658179095,4.511267847606879,4.667127658179095,380200.0
1999-06-01,4.675787042917908,4.675787042917908,4.589198393974984,4.632492718446446,474200.0
1999-06-02,4.658470191510452,4.675787990871887,4.606517123735696,4.623834923097131,452600.0
1999-06-03,4.632492307378514,4.641151039380674,4.502609345489396,4.502609345489396,635600.0
1999-06-04,4.554562875380875,4.589198467637786,4.5026098173049975,4.511268550214481,814000.0
1999-06-07,4.602623199679987,4.611323677631716,4.524317570506589,4.559120146117423,559400.0
1999-06-08,4.593923738444204,4.593923738444204,4.454714058937614,4.454714058937614,389400.0
1999-06-09,4.498219400872359,4.533021672404076,4.454716312531044,4.515620702589329,615800.0
1999-06-10,4.576521102020881,4.593922389826298,4.550419336263735,4.559120146117423,553200.0
1999-06-11,4.5765217718835824,4.5765217718835824,4.52431823272829,4.541719523080724,918400.0
1999-06-14,4.550419404465505,4.576521170613865,4.524317638317146,4.5678206925317335,316600.0
1999-06-15,4.585223461115305,4.646127823061459,4.567822167430395,4.576522648321815,700400.0
1999-06-16,4.628726665025278,4.654828440366543,4.611325370830407,4.6461279592201485,790600.0
1999-06-17,4.654830384802152,4.680932171046766,4.637429083338335,4.654830384802152,463800.0
1999-06-18,4.654829101574213,4.715733473956544,4.654829101574213,4.69833217728986,849200.0
1999-06-21,4.707030672866199,4.872342423569532,4.707030672866199,4.820138887506368,510800.0
1999-06-22,4.8462410892180205,5.020253334203213,4.794037216581252,5.020253334203213,899600.0
1999-06-23,5.037654831201216,5.089858374071911,5.011552727863839,5.0724570824810025,1099000.0
1999-06-24,5.05505639391232,5.072457687579044,5.046355913029992,5.046355913029992,804400.0
1999-06-25,5.046355913029992,5.063757206696717,5.020254138480941,5.046355913029992,333200.0
1999-06-28,5.046357764037106,5.063759064086638,4.915848511518906,4.941950295642107,240600.0
1999-06-29,4.96805060422898,4.96805060422898,4.820140427493516,4.863643498745615,287000.0
1999-06-30,4.941947540024549,4.941947540024549,4.828839650624556,4.907145291233324,224600.0
1999-07-02,4.959346810245272,4.994149376762128,4.9071432923718605,4.933245051308566,144000.0
1999-07-05,4.941948484578536,4.976751071923582,4.941948484578536,4.976751071923582,257600.0
1999-07-06,4.976752091191698,4.976752091191698,4.915847716815327,4.915847716815327,422400.0
1999-07-07,4.933248345591561,4.933248345591561,4.802739131855816,4.83754138971076,347800.0
1999-07-08,4.82884272246414,4.872345810053908,4.820142237707075,4.82884272246414,204800.0
1999-07-09,4.828840165144226,4.828840165144226,4.698330971491679,4.75053451619188,410000.0
1999-07-12,4.741834169639963,4.76793594272546,4.680929811172434,4.724432876948947,508800.0
1999-07-13,4.715733473956544,4.741835253005506,4.646128619191935,4.69833217728986,322600.0
1999-07-14,4.741835315235488,4.741835315235488,4.672230459557411,4.733134832739028,344000.0
1999-07-15,4.750536048844993,4.802739942289644,4.715733785117376,4.794039127431128,226800.0
1999-07-16,4.828840165144226,4.828840165144226,4.715732263692427,4.75053451619188,134600.0
1999-07-19,4.750534449805337,4.750534449805337,4.724432677819998,4.74183396977757,201000.0
1999-07-20,4.741834169639963,4.741834169639963,4.69833110386345,4.724432876948947,249200.0
1999-07-21,4.7766365536927164,4.87234316160631,4.724432677819998,4.74183396977757,293200.0
1999-07-22,4.82884030119299,4.82884030119299,4.724432876948947,4.724432876948947,168000.0
1999-07-23,4.698331714296988,4.733134304200767,4.611325571439637,4.628726866391526,1081600.0
1999-07-26,4.611326306856682,4.715733761316886,4.611326306856682,4.620026789769138,329200.0
1999-07-27,4.689631773472378,4.71573355295862,4.620026585639554,4.63742788259776,491400.0
1999-07-28,4.698330428211119,4.715731718399708,4.620024788313463,4.672228658879235,162400.0
1999-07-29,4.733134770623229,4.733134770623229,4.637427804907529,4.69833217728986,277600.0
1999-07-30,4.6983306948169705,4.6983306948169705,4.654827632827924,4.663528112464925,258400.0
1999-08-03,4.654827412518529,4.680929182096176,4.541719523080724,4.541719523080724,224000.0
1999-08-04,4.654826731194279,4.654826731194279,4.51561709255486,4.559120146117423,241200.0
1999-08-05,4.559122432693551,4.559122432693551,4.524319839627871,4.524319839627871,322200.0
1999-08-06,4.602623466141623,4.602623466141623,4.5243178324348445,4.550419599703112,114800.0
1999-08-09,4.524319839627871,4.559122432693551,4.48951724656219,4.524319839627871,139600.0
1999-08-10,4.524317665688776,4.524317665688776,4.402508980390214,4.437311556733222,286800.0
1999-08-11,4.446012113512437,4.48951516875973,4.402509058265146,4.47211421218239,502600.0
1999-08-12,4.472116219789783,4.52431977676079,4.45471492349874,4.4895171841787045,308800.0
1999-08-13,4.489519018774694,4.689633510043242,4.489519018774694,4.689633510043242,294200.0
1999-08-16,4.689631232772092,4.689631232772092,4.567822500010961,4.628726866391526,180800.0
1999-08-17,4.6287242398891495,4.689628571710435,4.593921669733584,4.611322954811366,181000.0
1999-08-18,4.68092776322059,4.68092776322059,4.611322954811366,4.611322954811366,307800.0
1999-08-19,4.611323746746321,4.611323746746321,4.524317638317146,4.5678206925317335,291200.0
1999-08-20,4.585225577554987,4.654830452520646,4.515620702589329,4.515620702589329,152600.0
1999-08-23,4.585220916128525,4.602622200155006,4.524316587986787,4.593921392190822,119400.0
1999-08-24,4.593922458680094,4.593922458680094,4.541718926383373,4.5678206925317335,137800.0
1999-08-25,4.593922655784215,4.593922655784215,4.506916543622007,4.550419599703112,526600.0
1999-08-26,4.524316982121037,4.585221315568433,4.506915696578649,4.585221315568433,124200.0
1999-08-27,4.585222583010803,4.5939230622360165,4.52431823272829,4.541719523080724,524400.0
1999-08-30,4.533018711953504,4.56782129265837,4.52431823272829,4.541719523080724,260200.0
1999-08-31,4.533020321943228,4.593924693857105,4.524319839627871,4.524319839627871,118800.0
1999-09-01,4.533018310890274,4.593922655784215,4.5243178324348445,4.550419599703112,101800.0
1999-09-02,4.524318157695401,4.5330186367763226,4.498216388550635,4.506916867631557,460000.0
1999-09-03,4.567821216904011,4.567821216904011,4.498216388550635,4.506916867631557,1788600.0
1999-09-07,4.528773884771877,4.528773884771877,4.388889108478477,4.39763178192996,242400.0
1999-09-08,4.39763022609561,4.39763022609561,4.301459518107014,4.3539162072805215,588800.0
1999-09-09,4.371404399807281,4.371404399807281,4.327690355809208,4.327690355809208,149000.0
1999-09-10,4.257745499291926,4.39763022609561,4.257745499291926,4.3539162072805215,245200.0
1999-09-13,4.353916140230455,4.37140181418951,4.327687796047616,4.345173470006672,367200.0
1999-09-14,4.371404986318551,4.371404986318551,4.310205249807745,4.371404986318551,203800.0
1999-09-15,4.353919299670932,4.450090409476979,4.353919299670932,4.371404986318551,389200.0
1999-09-16,4.388887555737192,4.406373229965526,4.336430533052187,4.3539162072805215,210000.0
1999-09-17,4.3539162072805215,4.371401881508856,4.345173536922102,4.3539162072805215,755400.0
1999-09-20,4.380144023955681,4.45008671243926,4.353915682530066,4.415115368197471,149000.0
1999-09-21,4.423858037502192,4.423858037502192,4.371401354650961,4.415115368197471,84400.0
1999-09-22,4.388887895719305,4.388887895719305,4.353916544553604,4.380144891172118,152200.0
1999-09-23,4.353917216026981,4.406374250865603,4.353917216026981,4.388888572586063,109200.0
1999-09-24,4.362661724412341,4.388890084108847,4.327690355809208,4.327690355809208,593200.0
1999-09-27,4.371402894306522,4.388888572586063,4.301460514699932,4.388888572586063,269400.0
1999-09-28,4.371404399807281,4.371404399807281,4.310204671507641,4.327690355809208,946200.0
1999-09-29,4.36265824268398,4.36265824268398,4.266487222532891,4.283972892879581,357200.0
1999-09-30,4.301458563226273,4.353915240754923,4.275230224461947,4.283972892879581,733800.0
1999-10-01,4.283973218948583,4.318944562303763,4.231516537427261,4.240259206510332,341000.0
1999-10-04,4.222774426838584,4.222774426838584,3.8905479288316673,3.916776275132723,1724200.0
1999-10-05,3.855574924705071,3.9342602633771646,3.794375587417192,3.925517596196432,3776600.0
1999-10-06,3.934261523523676,4.021689557379759,3.925518853542661,4.004203883906245,1157400.0
1999-10-07,4.021689318700679,4.196545376035489,4.021689318700679,4.152831361701787,1514400.0
1999-10-08,4.187804671147422,4.196547344710922,4.170318990508803,4.187804671147422,287200.0
1999-10-12,4.187802706573334,4.187802706573334,4.11786001683024,4.152831361701787,427800.0
1999-10-13,4.161575830439807,4.161575830439807,3.899291631037846,3.969234351020987,422600.0
1999-10-14,3.9342609825665966,3.943003651345503,3.846832960731783,3.846832960731783,1529200.0
1999-10-15,3.8380909031907855,3.916775935266297,3.829347899508069,3.8905475912411274,227600.0
1999-10-18,3.8905479971206254,3.899290668203928,3.8555766457643705,3.881805326037323,233000.0
1999-10-19,3.9779772010671257,3.9779772010671257,3.8992918043446654,3.934263165890564,278400.0
1999-10-20,3.9342602633771646,3.9342602633771646,3.8905462604507512,3.925517596196432,258800.0
1999-10-21,3.925518938949013,3.93426160912024,3.8380909031907855,3.8905475912411274,250800.0
1999-10-22,3.916777485117615,3.934263165890564,3.8992918043446654,3.934263165890564,329400.0
1999-10-25,4.004204160881267,4.135346220736623,3.951747470343725,4.091632200784837,302200.0
1999-10-26,4.109119275029444,4.222775698913042,4.109119275029444,4.187804671147422,352200.0
1999-10-27,4.205288178054289,4.2315168542904456,4.126603149880237,4.126603149880237,528600.0
1999-10-28,4.170319347290268,4.170319347290268,4.082891270129096,4.117862300886576,230000.0
1999-10-29,4.117859423501867,4.196544771369613,4.117859423501867,4.17905910145329,1149600.0
1999-11-01,4.214031738079348,4.249002755162289,4.196546062782119,4.231517413376578,410400.0
1999-11-02,4.2402600842694325,4.2402600842694325,4.214031738079348,4.231517413376578,468000.0
1999-11-03,4.231518294225453,4.231518294225453,4.161575578476997,4.196546936351225,641400.0
1999-11-04,4.222775288001103,4.275232324812444,4.126604554114355,4.196546936351225,345400.0
1999-11-05,4.24026138344607,4.275232744755427,4.161575987255826,4.161575987255826,318400.0
1999-11-08,4.222775479226758,4.266489511793313,4.205289799497817,4.24900383206437,261600.0
1999-11-09,4.266488103946664,4.362659143965728,4.249002429987608,4.345173470006672,310400.0
1999-11-10,4.371404436663889,4.537517938661793,4.336433067765902,4.537517938661793,511200.0
1999-11-11,4.546257026775133,4.589971036647971,4.476314677680879,4.520028687553716,303600.0
1999-11-12,4.546256388361988,4.668655732222439,4.546256388361988,4.607456060292214,385600.0
1999-11-15,4.607455658915334,4.633683992168735,4.598712658823299,4.616198325496017,569200.0
1999-11-16,4.624941325588052,4.624941325588052,4.589969992242615,4.616198325496017,310600.0
1999-11-17,4.616201643172806,4.624944649548463,4.528773580485777,4.546259259725501,209600.0
1999-11-18,4.546257145063552,4.563742816169929,4.4675717918405695,4.4675717918405695,177000.0
1999-11-19,4.467571723229925,4.493800396242404,4.41511504422783,4.458829054566721,265000.0
1999-11-22,4.45883040481372,4.493801757079616,4.423859052547822,4.450087733503011,511800.0
1999-11-23,4.43260192307239,4.493801620927733,4.423858918515043,4.4763159453245605,804600.0
1999-11-24,4.476316603061579,4.624944367260197,4.476316603061579,4.624944367260197,501800.0
1999-11-25,4.633686901430639,4.694886606453734,4.572487196407544,4.651172579081746,486600.0
1999-11-26,4.651174319647409,4.677402679183484,4.598717267063574,4.677402679183484,427400.0
1999-11-29,4.71237303563688,4.71237303563688,4.5987162795344165,4.642430313877944,94600.0
1999-11-30,4.633687640413885,4.677401674757412,4.633687640413885,4.642430313877944,485000.0
1999-12-01,4.668659001293352,4.686144348221471,4.633687640413885,4.642430313877944,212800.0
1999-12-02,4.642430030984458,4.72111542141264,4.6336873580531455,4.72111542141264,322200.0
1999-12-03,4.721114936268364,4.887228372986135,4.721114936268364,4.860999689864284,348200.0
1999-12-06,4.87848619065722,4.895971871185205,4.817286475565082,4.817286475565082,506600.0
1999-12-07,4.817287472576791,4.852258840870623,4.7211167100362825,4.852258840870623,177200.0
1999-12-08,4.768823929485255,4.847865345203274,4.69856507941403,4.733694671959954,397200.0
1999-12-09,4.812736394630908,4.812736394630908,4.654653877128781,4.742477535187815,482000.0
1999-12-10,4.698566138357072,4.777607571889115,4.6722191055199565,4.777607571889115,315600.0
1999-12-13,4.707349702769085,4.707349702769085,4.663437857276759,4.698567467678937,387000.0
1999-12-14,4.654652528777566,4.6897821158331725,4.601958483214728,4.628305505996147,542800.0
1999-12-15,4.610740561488749,4.628305354441389,4.566828746617427,4.601958332522708,287400.0
1999-12-16,4.575611942854127,4.6107415361856985,4.47900606372325,4.566829712031549,264600.0
1999-12-17,4.487788294545828,4.575611942854127,4.47900606372325,4.566829712031549,289800.0
1999-12-20,4.514136819037834,4.55804865449532,4.435095381206072,4.4790072166635575,163400.0
1999-12-21,4.391184249225519,4.4614431302089725,4.33849017224312,4.391184249225519,266400.0
1999-12-22,4.30335719669716,4.382398585338577,4.197968790182108,4.312139424314869,333400.0
1999-12-23,4.303357825547439,4.373616661817572,4.189187174730905,4.277010803823711,233400.0
1999-12-24,4.373616644928829,4.38239920881653,4.303357808930001,4.356051852173983,93600.0
1999-12-29,4.189187174730905,4.347269640093843,4.189187174730905,4.277010803823711,110200.0
1999-12-30,4.303358582881958,4.364835201070109,4.259446760607652,4.347270405156264,69000.0
1999-12-31,4.373617431516724,4.373617431516724,4.347270405156264,4.347270405156264,45200.0
2000-01-04,4.294577369055848,4.294577369055848,4.1891889036456345,4.2331007363148325,364000.0
2000-01-05,4.241882168888801,4.294576559166932,4.241882168888801,4.259446965648178,208400.0
2000-01-06,4.347270450493073,4.391182273225327,4.233099778393339,4.250664574490364,492200.0
2000-01-07,4.259446367995008,4.259446367995008,4.189187525836322,4.197969755473437,250800.0
2000-01-10,4.2067515287380015,4.215533756722965,4.162839718772137,4.162839718772137,272400.0
2000-01-11,4.171625213989357,4.171625213989357,4.048671915779251,4.066236720526521,954000.0
2000-01-12,4.101364263318869,4.101364263318869,4.048669875630079,4.057452441088519,405800.0
2000-01-13,4.057452362272306,4.066234592539534,3.881805076762861,3.899369872317927,492400.0
2000-01-14,3.91693427859508,4.057452306068548,3.91693427859508,4.013540485299452,1137600.0
2000-01-17,4.02232317351876,4.066234999288661,4.02232317351876,4.031105739685127,536800.0
2000-01-18,4.03988624256275,4.057451032360602,4.022321452764899,4.03988624256275,925200.0
2000-01-19,4.039888620735131,4.057453420872902,3.969629755204747,4.02232382059736,666000.0
2000-01-20,4.0311059728080245,4.0311059728080245,3.925717517861414,3.925717517861414,776600.0
2000-01-21,3.9520638899653417,3.9520638899653417,3.776416605966882,3.811546196774817,1300400.0
2000-01-24,3.864240030787703,3.864240030787703,3.591986889899532,3.591986889899532,666200.0
2000-01-25,3.591987015646545,3.609551475657637,3.512945605514236,3.512945605514236,998000.0
2000-01-26,3.6007682565557024,3.671027082362444,3.5568564485489254,3.6271152743556674,1758200.0
2000-01-27,3.6183347345206816,3.995976392524344,3.6183347345206816,3.9081527355457872,829600.0
2000-01-28,3.9344999896048063,3.9520647890045177,3.7939822644484735,3.8203292960377015,478400.0
2000-01-31,3.846674817265976,3.864239609769037,3.7764159822742855,3.846674817265976,727600.0
2000-02-01,3.8466754525621454,3.8466754525621454,3.79398140137085,3.811546196774817,310800.0
2000-02-02,3.820327624990376,3.864239436771874,3.811545396642291,3.855457208423789,776800.0
2000-02-03,3.934499121833825,3.934499121833825,3.741287041092124,3.776416632143564,468400.0
2000-02-04,3.846675289241829,3.846675289241829,3.469033711682989,3.5217277606370256,526000.0
2000-02-07,3.802763867308165,3.802763867308165,3.6885931926354782,3.6885931926354782,1227600.0
2000-02-08,3.820328074209344,3.864239891154279,3.7149396465373847,3.732504440319474,1631800.0
2000-02-09,3.8027636579218393,3.8554580444989983,3.732504810839569,3.776416632143564,618200.0
2000-02-10,3.8203296855343583,3.8203296855343583,3.741288247687429,3.7412882476874287,1004800.0
2000-02-11,3.820327164438895,3.916933004703864,3.776415357951091,3.837891954038116,672000.0
2000-02-14,3.943282234377631,3.943282234377631,3.8291112151254674,3.8291112151254674,838800.0
2000-02-15,3.908152958015579,3.908152958015579,3.8115470638481854,3.8203292960377015,389600.0
2000-02-16,3.820329186559947,3.8642410162905207,3.7500703259951633,3.758852557933008,1395800.0
2000-02-17,3.8291106837001134,3.8291106837001134,3.6885929895355742,3.776416632143564,517000.0
2000-02-18,3.750069812850195,3.837893460293897,3.644681368913628,3.6885931926354782,752400.0
2000-02-21,3.732504810839569,3.837893248973279,3.7061577850612935,3.776416632143564,416800.0
2000-02-22,3.7939818951646336,3.837893721879454,3.671028646354875,3.671028646354875,656600.0
2000-02-23,3.7588528810976056,3.785199914196982,3.600770347480644,3.644682180986506,373600.0
2000-02-24,3.644681264191517,3.688593086651655,3.6007694417313783,3.6095516722151584,392400.0
2000-02-25,3.609552269844922,3.758852557933008,3.5919878059692305,3.758852557933008,856600.0
2000-02-28,3.9520632372637863,4.03988686475854,3.8203277960216617,3.846674817265976,535200.0
2000-02-29,3.8642404875228817,3.8642404875228817,3.6885931926354782,3.6885931926354782,436000.0
2000-03-01,3.846675691030016,3.846675691030016,3.6885931926354782,3.6885931926354782,425600.0
2000-03-02,3.820328150393812,3.837892944526176,3.697374926487847,3.723722285196685,274400.0
2000-03-03,3.7500693951264767,3.758851624884335,3.55685732526828,3.556857325268279,369600.0
2000-03-06,3.59198736391773,3.59198736391773,3.425122297468695,3.4690341217952163,1015800.0
2000-03-07,3.512945240080033,3.512945240080033,3.425121609078032,3.451468631374519,638800.0
2000-03-08,3.5089201231660287,3.5177585778608957,3.3763412797504264,3.3763412797504264,1181200.0
2000-03-09,3.41169493923512,3.685691378055437,3.385179241843576,3.685691378055437,575400.0
2000-03-10,3.6680145745196246,3.6680145745196246,3.5619514350522365,3.588467135627728,313200.0
2000-03-13,3.5354358579037144,3.668014702575104,3.5354358579037144,3.632660209129892,410600.0
2000-03-14,3.641500548114166,3.668016260880185,3.5973075811156106,3.623823293881628,354800.0
2000-03-15,3.632659728079033,3.65033697246075,3.561951087717558,3.5796283320992752,727800.0
2000-03-16,3.579628832683713,3.835948069149464,3.579628832683713,3.7829163285882186,3466000.0
2000-03-17,3.791755349452923,3.8447867560494906,3.668014951173652,3.668014951173652,1620200.0
2000-03-20,3.818269921691036,3.818269921691036,3.5796279883668416,3.597305231051108,571000.0
2000-03-21,3.623822119326392,3.782916681522262,3.623822119326392,3.712208024675817,591400.0
2000-03-22,3.791754586039509,3.977364808923097,3.7564000973162575,3.950849110963355,1042400.0
2000-03-23,3.977364675367989,4.23368386709119,3.90665603746119,3.90665603746119,760200.0
2000-03-24,3.9773640332826616,4.127620075306407,3.95968679236834,4.056911448814446,880800.0
2000-03-27,4.092269495348536,4.15413972895763,4.065753777277681,4.092269495348536,335200.0
2000-03-28,4.154137569031899,4.154137569031899,3.8978183075658697,3.977365757583734,377800.0
2000-03-29,3.977364768576351,3.977364768576351,3.818270245266374,3.853624396465597,708400.0
2000-03-30,3.888978793693145,3.950848978298612,3.862463096623768,3.90665603746119,758200.0
2000-03-31,4.00388093753422,4.00388093753422,3.7210460088230906,3.738723255086053,405200.0
2000-04-03,3.91549602030864,4.154138061486726,3.88014185612721,4.101106646631823,624600.0
2000-04-04,4.154134921562731,4.154134921562731,3.9066546106899183,4.06574907216778,854600.0
2000-04-05,4.065751563954917,4.154137467519155,4.021558612172799,4.145299012028917,431400.0
2000-04-06,4.2160053794664165,4.330906924310998,4.20716659160743,4.322068473617293,496400.0
2000-04-07,4.37510124012726,4.419294181946728,4.198329472849392,4.198329472849392,1422200.0
2000-04-10,4.401617107122365,4.401617107122365,4.2867155214044,4.383939862281432,423000.0
2000-04-11,4.410456751759972,4.49884265590614,4.313232054899907,4.49884265590614,636400.0
2000-04-12,4.507679406914166,4.728644083723684,4.498840954707921,4.657935454577706,613200.0
2000-04-13,4.657934055030814,4.737481112481918,4.596063896680908,4.684449740847849,655800.0
2000-04-14,4.551873813146783,4.675614207011129,4.419294964220178,4.463487913862379,545000.0
2000-04-17,4.401617959046075,4.49884265590614,4.286716351089151,4.49884265590614,487600.0
2000-04-18,4.436971673937699,4.631420696237516,4.436971673937699,4.631420696237516,559400.0
2000-04-19,4.640260210589598,4.640260210589598,4.560712757827583,4.613744505390754,922200.0
2000-04-20,4.613741763627799,4.613741763627799,4.551871596820485,4.56954883550333,270800.0
2000-04-24,4.551874301816462,4.649098666600717,4.5341970526287385,4.613744505390754,246200.0
2000-04-25,4.613744505390754,4.649098666600717,4.59606725620303,4.613744505390754,187400.0
2000-04-26,4.67561364052541,4.67561364052541,4.6137434510892765,4.631420696237516,296200.0
2000-04-27,4.596067363726132,4.675614818349126,4.596067363726132,4.649098775364466,256800.0
2000-04-28,4.613744743152132,4.764000863242749,4.613744743152132,4.675614949914799,295200.0
2000-05-01,4.7286450521423085,4.755160751356754,4.666774862531663,4.737483506158656,126400.0
2000-05-02,4.64025986693156,4.772838720272461,4.622582619053014,4.772838720272461,264600.0
2000-05-03,4.7816740345653885,4.852382979631131,4.666772504581413,4.684449740847849,715800.0
2000-05-04,4.684452107729763,4.772837996554854,4.640259163317219,4.737483506158656,545400.0
2000-05-05,4.684452107729763,4.781676450571199,4.684452107729763,4.737483506158656,690000.0
2000-05-08,4.772837983092615,4.772837983092615,4.481164618225593,4.631420696237516,319600.0
2000-05-09,4.6490993688910125,4.817032755794084,4.6490993688910125,4.70213112446513,765000.0
2000-05-10,4.728645189287398,4.790515380692467,4.684452243593125,4.763999680708986,238400.0
2000-05-11,4.73748328288689,4.817030713946662,4.72864482928709,4.746322073652083,472200.0
2000-05-12,4.737484927055719,4.772839428055669,4.66677626222133,4.710969219888511,210600.0
2000-05-15,4.7728373111360325,4.86122318726818,4.728644373069957,4.799353006542605,332800.0
2000-05-16,4.843544449811404,5.037993384725072,4.790513075364611,5.037993384725072,614400.0
2000-05-17,5.037994503681199,5.037994503681199,4.799352591336918,4.896577248970315,529600.0
2000-05-18,4.905416125334255,5.002640454213474,4.799353006542605,4.799353006542605,679600.0
2000-05-19,4.825870012758866,4.940771952672776,4.737484112619213,4.843547260219888,350000.0
2000-05-23,4.8435459077536605,4.993801963468073,4.825868665228667,4.993801963468073,310800.0
2000-05-24,4.940771193116783,5.152897118542076,4.940771193116783,5.12638142000959,1876800.0
2000-05-25,5.1794117583920825,5.258959174895287,4.887738459822553,4.896577248970315,837800.0
2000-05-26,4.91425604466214,5.082189394296377,4.91425604466214,5.002641947171642,341800.0
2000-05-29,5.07335023027872,5.07335023027872,4.984964340114739,4.984964340114739,127600.0
2000-05-30,4.984964340114739,5.037995739346962,4.9496098491829805,4.984964340114739,334600.0
2000-05-31,4.98496502048409,4.993803475840631,4.772838720272461,4.772838720272461,586800.0
2000-06-01,4.817031686767871,5.011480739721868,4.817031686767871,5.002641947171642,242600.0
2000-06-02,4.923095750711129,5.2412849239203405,4.923095750711129,5.179414713250348,493200.0
2000-06-05,5.241282226113439,5.294313952462023,5.188250836930203,5.285475162821251,289400.0
2000-06-06,5.285475788789422,5.435731858824144,5.276637335267246,5.391538916882483,1833400.0
2000-06-07,5.418186043946076,5.462597404962026,5.409303907275603,5.444832792789288,891600.0
2000-06-08,5.489244148274993,5.489244148274993,5.2938340922353175,5.453715262797104,482400.0
2000-06-09,5.435950656118815,5.498126629307506,5.418186043946076,5.444832792789288,236800.0
2000-06-12,5.444833913233872,5.48924528338885,5.373775788752281,5.4803631448906,415000.0
2000-06-13,5.489244664437586,5.586949871060701,5.453715775618857,5.498127140766138,702000.0
2000-06-14,5.498127083724261,5.595831950501882,5.498127083724261,5.595831950501882,546200.0
2000-06-15,5.62247870154743,5.64912545259298,5.595831950501882,5.595831950501882,559600.0
2000-06-16,5.533655514821191,5.63136071235536,5.382656819600596,5.444832792789288,831200.0
2000-06-19,5.356010065361368,5.489244148274993,5.3471279286998445,5.453715262797104,704200.0
2000-06-20,5.391538774371091,5.480361487824218,5.347127417644528,5.409303384828069,380600.0
2000-06-21,5.409303296991041,5.498126009001852,5.409303296991041,5.4625967886648255,190800.0
2000-06-22,5.4270687969137485,5.507009391353223,5.418186659234622,5.4270687969137485,264600.0
2000-06-23,5.435950322781471,5.48924381719989,5.418185711698073,5.435950322781471,329200.0
2000-06-26,5.462597399458627,5.480362011613469,5.453715262797104,5.453715262797104,150600.0
2000-06-27,5.427067656453285,5.46259687736724,5.409303384828069,5.409303384828069,310200.0
2000-06-28,5.409303296991041,5.489243534501717,5.409303296991041,5.4625967886648255,989600.0
2000-06-29,5.462597122461513,5.480361733715549,5.418185763742314,5.471479258672642,252400.0
2000-06-30,5.409304335165241,5.551420566125321,5.400421858960347,5.400421858960347,914200.0
2000-07-04,5.4981282660837625,5.524775022859634,5.418187656924253,5.524775022859634,199600.0
2000-07-05,5.498126344969584,5.498126344969584,5.427067899953443,5.471479258672642,950400.0
2000-07-06,5.4981282660837625,5.569186397096718,5.471481170475996,5.524775022859634,490400.0
2000-07-07,5.524775022859634,5.560303918950164,5.507010405398422,5.524775022859634,454200.0
2000-07-10,5.560301598400569,5.586948682887378,5.50700810709046,5.560301598400569,459400.0
2000-07-11,5.56030197611104,5.56030197611104,5.462597122461513,5.471479258672642,381000.0
2000-07-12,5.4803630699532935,5.5958325630109575,5.418187084820133,5.58695042463416,303800.0
2000-07-13,5.58694900874269,5.58694900874269,5.418185711698073,5.435950322781471,315400.0
2000-07-14,5.418185228053807,5.507007936710426,5.178363846914584,5.284951165068876,289800.0
2000-07-17,5.160601226173297,5.40042269973324,5.160601226173297,5.26718858540348,236400.0
2000-07-18,5.26719110264168,5.26719110264168,5.213897566973064,5.24942647780813,172400.0
2000-07-19,5.240539535525017,5.338244374383471,5.1961281835290425,5.311597630952231,339200.0
2000-07-20,5.205011057007014,5.329362995774462,5.071776982112652,5.133952951496376,326200.0
2000-07-21,5.151716831533067,5.311597630952231,5.098423344670588,5.311597630952231,196400.0
2000-07-24,5.231658789596942,5.329363654394786,5.231658789596942,5.3204815171701885,196000.0
2000-07-25,5.284951165068876,5.329362519397186,5.276069029735913,5.284951165068876,191400.0
2000-07-26,5.311599771513537,5.382657895576997,5.240541647450078,5.240541647450078,441600.0
2000-07-27,5.329362948055483,5.418185663856407,5.302716201081559,5.391538916882483,603200.0
2000-07-28,5.418187200235519,5.453716432163255,5.258306334224452,5.329364459248052,1140000.0
2000-07-31,5.258306334224452,5.35601121377792,5.187248209200851,5.329364459248052,1646000.0
2000-08-01,5.276070950188318,5.347129075211919,5.276070950188318,5.329364459248052,1114200.0
2000-08-02,5.32936511148048,5.3560118692715015,5.258306977760456,5.3560118692715015,784600.0
2000-08-03,5.356010404900398,5.364892880956812,5.284952290608164,5.3204815171701885,558000.0
2000-08-04,5.329364459248052,5.364893691175786,5.311599843284186,5.329364459248052,208400.0
2000-08-08,5.4004209101837,5.409303384828069,5.338244943000159,5.409303384828069,318600.0
2000-08-09,5.347128541306108,5.480362639484008,5.347128541306108,5.4270687969137485,171200.0
2000-08-10,5.471480056912589,5.542538512295521,5.462597919405635,5.489244670758322,346800.0
2000-08-11,5.471480050612309,5.542538505913419,5.462597913115583,5.498127140766138,205200.0
2000-08-14,5.498125116197651,5.533653991933622,5.462595901629979,5.507007250423719,213800.0
2000-08-15,5.5070099422141725,5.542539174148301,5.5070099422141725,5.515892080781771,267400.0
2000-08-16,5.54253646499139,5.58694781378513,5.507007250423719,5.507007250423719,450600.0
2000-08-17,5.507009053576522,5.533655803811335,5.373774963570638,5.418186326905933,287400.0
2000-08-18,5.435951774735622,5.507009899217213,5.400422543078895,5.4803631448906,148600.0
2000-08-21,5.427068756745352,5.471480122475942,5.302717135998798,5.382657391014762,430000.0
2000-08-22,5.418186578362044,5.427068715908595,5.329363847569224,5.338245985115774,156200.0
2000-08-23,5.36489311578799,5.418186619131966,5.329363887670786,5.382657391014762,302400.0
2000-08-24,5.418189905478809,5.418189905478809,5.240544334807373,5.24942647780813,323600.0
2000-08-25,5.3027177047181855,5.35601121377792,5.258306334224452,5.329364459248052,216200.0
2000-08-28,5.284952868816602,5.329364237462121,5.196130131525568,5.258306115395663,337400.0
2000-08-29,5.25830644664758,5.311599956846735,5.20501259761655,5.26718858540348,453200.0
2000-08-30,5.258306628274204,5.3293647572714455,5.258306628274204,5.293835523356881,222200.0
2000-08-31,5.302715113738857,5.533653991933622,5.302715113738857,5.507007250423719,1102200.0
2000-09-01,5.507011695250343,5.6491279905627225,5.507011695250343,5.578069842906532,481600.0
2000-09-05,5.61359942419942,5.6668929534428845,5.578070178815779,5.640246188821152,592800.0
2000-09-06,5.604545735487784,5.640243615635692,5.586696795413831,5.613470375744869,298400.0
2000-09-07,5.622394080354031,5.809807080189761,5.622394080354031,5.774109203820964,2125800.0
2000-09-08,5.729488998175903,5.845506966037278,5.729488998175903,5.845506966037278,587400.0
2000-09-11,5.809808426026453,5.845506310664629,5.809808426026453,5.836582009725215,203000.0
2000-09-12,5.845506966037278,5.907977760497652,5.8098090773968085,5.845506966037278,221000.0
2000-09-13,5.916899341077194,5.997218693233554,5.907974363388529,5.952596528311042,549800.0
2000-09-14,5.943677135569432,6.068619436617113,5.899054933829601,6.006148626533656,476000.0
2000-09-15,5.988297214116941,6.318501798443828,5.988297214116941,6.318501798443828,730400.0
2000-09-18,6.22925685206859,6.256029752622189,6.1489367886468695,6.247105452437655,576800.0
2000-09-19,6.113237438427419,6.202481780594242,5.800882240843536,5.979370925177183,518800.0
2000-09-20,5.934748808418076,6.157859665877403,5.934748808418076,6.157859665877403,720200.0
2000-09-21,6.184633213235083,6.184633213235083,5.9793709529460095,6.068615295527295,747400.0
2000-09-22,5.925825804277163,5.9793722855839135,5.872279322970412,5.943674404419262,282200.0
2000-09-25,5.934746823111634,5.952595413385503,5.800880353417386,5.8901246665468845,279200.0
2000-09-26,5.854427812514062,6.023992172813746,5.854427812514062,5.925823547655042,570800.0
2000-09-27,5.899050500772527,5.916899776583428,5.809806164358783,5.863352630030979,290400.0
2000-09-28,5.800882343922317,5.836580217599439,5.667015828293341,5.720562298368869,431000.0
2000-09-29,5.720560335424823,5.8901246665468845,5.720560335424823,5.8901246665468845,840200.0
2000-10-02,5.809808189667837,5.836581772277379,5.756261705329244,5.7919595885151365,513600.0
2000-10-03,5.791960473516872,5.854431267977246,5.774111188756341,5.845506966037278,628600.0
2000-10-04,5.809808268473733,5.890128336511353,5.783035366381528,5.818732569171137,506800.0
2000-10-05,5.809804648554321,5.934746823111634,5.809804648554321,5.8901246665468845,216600.0
2000-10-06,5.890125866243696,5.970445900595789,5.872277272334436,5.934748031897057,205400.0
2000-10-10,5.907973256820754,5.934746823111634,5.818728943691256,5.8901246665468845,228800.0
2000-10-11,5.83657999685858,5.8901264649089695,5.622393443776743,5.622393443776743,513200.0
2000-10-12,5.80980888581205,5.80980888581205,5.265418314858705,5.354662693076649,248800.0
2000-10-13,5.283264714145768,5.399282281866444,5.27434007635795,5.399282281866444,574400.0
2000-10-16,5.470678095435384,5.488527031919901,5.363584816968429,5.363584816968429,210600.0
2000-10-17,5.345735558525126,5.399282020903498,5.283264458790288,5.283264458790288,147200.0
2000-10-18,5.220794772466762,5.220794772466762,5.060155001401977,5.211870473134351,468800.0
2000-10-19,5.2207951416548894,5.3100395030507,5.2207951416548894,5.229719441618382,552400.0
2000-10-20,5.265414318497008,5.327885403923115,5.185094302886299,5.238641093440116,243600.0
2000-10-23,5.301114085504313,5.336811618272737,5.220794041005099,5.310038383586382,237400.0
2000-10-24,5.345737050438542,5.488527883591676,5.3278881111843495,5.47960358418468,332000.0
2000-10-25,5.390357629539912,5.658090617620899,5.390357629539912,5.595619518980649,201200.0
2000-10-26,5.595618389190911,5.756258081517342,5.595618389190911,5.7116359258466645,628000.0
2000-10-27,5.711639702407042,5.82765765621439,5.693790760248969,5.800884072757152,629400.0
2000-10-30,5.809806565865511,6.068615295527295,5.809806565865511,6.068615295527295,401800.0
2000-10-31,6.1132374943855385,6.157859665877403,5.890126636926212,6.157859665877403,448400.0
2000-11-01,6.059690898133849,6.104313068693185,6.006144429638704,6.086463791941278,509600.0
2000-11-02,6.041843892489326,6.068617477241137,5.961524499994981,5.970448801285404,546800.0
2000-11-03,6.015067876141171,6.015067876141171,5.899049976757127,5.925823547655042,510200.0
2000-11-06,5.8455040351003325,5.890126203307204,5.827655440169683,5.863352630030979,480400.0
2000-11-07,5.872279788577,5.890128390134296,5.845506205360551,5.854430506139199,587200.0
2000-11-08,5.8812023122826576,6.104313168735867,5.872278014200589,6.068615295527295,1730400.0
2000-11-09,6.113238907028277,6.273879033871715,6.059692425040618,6.247105452437655,490200.0
2000-11-10,6.148934864565126,6.470214336839013,6.148934864565126,6.211405627189404,698200.0
2000-11-13,6.113238063792449,6.184633817181586,6.032918011449758,6.140011641533467,292400.0
2000-11-14,6.2292547458292,6.2292547458292,6.077538970468525,6.14893470956534,400000.0
2000-11-15,6.1310854343510215,6.14893470956534,6.077538970468525,6.14893470956534,232800.0
2000-11-16,6.113236809955339,6.202481142947388,6.077538940582476,6.202481142947388,398600.0
2000-11-17,6.104314606843744,6.247105452437655,6.086465325594218,6.247105452437655,187000.0
2000-11-20,6.113234563121052,6.247101013408375,6.113234563121052,6.238176719565215,217400.0
2000-11-21,6.104313046156202,6.220330280653969,6.095388748253341,6.095388748253341,495600.0
2000-11-22,6.122161764900005,6.202481809399219,6.03291742231872,6.068615295527295,634800.0
2000-11-23,5.988295656318587,6.059691407567829,5.988295656318587,6.032917830629278,231800.0
2000-11-24,6.0061437111879865,6.068614470146233,5.979370139702906,6.041840898661152,323200.0
2000-11-27,5.997219955004656,6.050767108881761,5.997219955004656,6.032917830629278,192600.0
2000-11-28,6.0061445280725145,6.131086062982074,5.997219549110147,6.068615295527295,974800.0
2000-11-29,6.086463769470194,6.113237344059063,6.023993003269879,6.095388748253341,319200.0
2000-11-30,6.068615322893673,6.157859665877403,6.068615322893673,6.157859665877403,750800.0
2000-12-01,6.077536706868439,6.238176719565215,6.077536706868439,6.238176719565215,1567800.0
2000-12-04,6.113238907028277,6.264954052806722,6.113238907028277,6.247105452437655,289800.0
2000-12-05,6.247102414080552,6.488061806271608,6.247102414080552,6.488061806271608,734400.0
2000-12-06,6.505986317413498,6.586639178792092,6.398449624709785,6.443256693953269,1393200.0
2000-12-07,6.353644135335405,6.425335053730356,6.326759613623682,6.362605414672052,418600.0
2000-12-08,6.335721417398149,6.586641361804784,6.335721417398149,6.586641361804784,659600.0
2000-12-11,6.434295774249041,6.577678267052295,6.425333812941242,6.541832472926068,849600.0
2000-12-12,6.452217058093136,6.514946672677322,6.362602932286287,6.38948744350895,442600.0
2000-12-13,6.362605414672052,6.45221957544208,6.272991253902022,6.362605414672052,704000.0
2000-12-14,6.3446837474007545,6.407413395272317,6.281953415827307,6.344683747400754,379200.0
2000-12-15,6.380528789788477,6.380528789788477,6.0579179064759145,6.183377884347988,340200.0
2000-12-18,6.210261883187666,6.317798607277623,6.102724475395894,6.165454800866549,499800.0
2000-12-19,6.138567922274056,6.264027841367415,6.102722133432875,6.228182052526233,376600.0
2000-12-20,6.174412687877844,6.281949352878618,6.129605630177281,6.26402680327897,984800.0
2000-12-21,6.246108187205007,6.317799806002122,6.210263061508396,6.308838524577969,590200.0
2000-12-22,6.326759613623682,6.416373774393711,6.281952533238668,6.362605414672052,519800.0
2000-12-27,6.228182774542504,6.425333610471829,6.228182774542504,6.42533361047183,185800.0
2000-12-28,6.44325877329462,6.649370948109327,6.44325877329462,6.640409668109008,331200.0
2000-12-29,6.631448362403312,6.721062529462816,6.631448362403312,6.631448362403312,235000.0
2001-01-02,6.380526086100494,6.810674204047272,6.380526086100494,6.6762530026516025,672000.0
2001-01-03,6.640408393126304,6.640408393126304,6.461180092725044,6.4791033329861945,654800.0
2001-01-04,6.497026655827095,6.514949214500385,6.299875775613746,6.362605414672052,640000.0
2001-01-05,6.317799221911865,6.452220481952542,6.237146329147081,6.344683747400754,501600.0
2001-01-08,6.353642394388677,6.353642394388677,6.165452845077353,6.210259913184888,656400.0
2001-01-09,6.1385687635976485,6.219221628618824,5.950379201016007,6.013108827309338,1174000.0
2001-01-10,5.824920878051482,6.093763380115396,5.824920878051482,5.8786892417238965,559400.0
2001-01-11,5.869727961068937,6.156493023090805,5.869727961068937,6.156493023090805,391800.0
2001-01-12,6.057913029509549,6.093758806286795,5.950376382879135,5.950376382879135,516200.0
2001-01-15,6.039992305592432,6.039992305592432,5.914532390864099,5.986223966052156,95200.0
2001-01-16,6.031030239976332,6.26402680327897,5.923492891274115,6.26402680327897,758600.0
2001-01-17,6.264029293229577,6.344682165890382,6.102723547907966,6.23714477444207,865400.0
2001-01-18,6.272991571956703,6.3177986546135365,5.878689107836203,5.905573630911032,314200.0
2001-01-19,6.093761363300544,6.093761363300544,5.851803465003079,5.860764742032316,503000.0
2001-01-22,5.869726896654485,6.004148123295428,5.851804339916379,5.977263604486554,785200.0
2001-01-23,5.968300789514502,6.0041465774635485,5.92349372550358,6.0041465774635485,660400.0
2001-01-24,6.022073440071796,6.048957971202395,5.932459247905833,5.941421214084052,293000.0
2001-01-25,5.959340846208924,6.129607864269517,5.93245632830926,6.048954994272217,382400.0
2001-01-26,6.048956356012738,6.09376344013135,5.780113851301061,5.824920935419673,607000.0
2001-01-29,5.8607684348040285,6.138572299959602,5.8607684348040285,6.138572299959602,493200.0
2001-01-30,6.138569913094839,6.138569913094839,6.039994474588416,6.12960863390367,408400.0
2001-01-31,6.129607390054565,6.2012982927378415,6.022070010477191,6.047162544303059,339000.0
2001-02-01,6.102724992594378,6.183377884347988,6.093763712111061,6.183377884347988,234600.0
2001-02-02,6.20667568117909,6.443256961927956,6.18516779478254,6.326758303569078,581200.0
2001-02-05,6.362602868749453,6.513154625949612,6.326757082044364,6.497024056117398,401400.0
2001-02-06,6.577678571805883,7.034710587910699,6.577678571805883,6.88236681044299,2201600.0
2001-02-07,6.846520686427867,6.900289035679847,6.676253677378553,6.792752337175888,1537600.0
2001-02-08,6.708515778297235,6.792753303790119,6.559755951039739,6.604563029076082,395800.0
2001-02-09,6.541832472926068,6.649369171603094,6.462972272809692,6.541832472926068,513800.0
2001-02-12,6.595600145073884,6.694175556023724,6.498816715980621,6.6762530026516025,311800.0
2001-02-13,6.6762566640006575,6.846523749218919,6.649372135497051,6.712102474104812,963800.0
2001-02-14,6.712101249497233,6.712101249497233,6.559756755274973,6.631448362403312,473400.0
2001-02-15,6.676255445933064,6.676255445933064,6.559756755274973,6.631448362403312,521000.0
2001-02-16,6.461182904148154,6.631450000357185,6.461182904148154,6.627865350745184,200000.0
2001-02-19,6.514946957440958,6.613523047098399,6.497024404976814,6.52390891737458,347000.0
2001-02-20,6.497024989299646,6.559754612267412,6.470140474483968,6.559754612267413,427400.0
2001-02-21,6.488064741338287,6.541833095796268,6.45221894379906,6.45221894379906,401200.0
2001-02-22,6.380527973345341,6.380527973345341,6.272991253902022,6.362605414672052,300200.0
2001-02-23,6.281951317882767,6.335719667201977,6.167245323681343,6.219221690960631,336200.0
2001-02-26,6.167241591157362,6.3357158327143965,6.147526382141925,6.3357158327143965,495400.0
2001-02-27,6.425337199206052,6.425337199206052,6.290915913166577,6.290915913166577,155600.0
2001-02-28,6.344680380605526,6.452217058093136,6.344680380605526,6.38948744350895,270400.0
2001-03-01,6.3805257309167205,6.3805257309167205,6.274781031023871,6.274781031023871,588200.0
2001-03-02,6.272994533229192,6.443261664442984,6.272994533229192,6.3715700248680776,929000.0
2001-03-05,6.425335229589708,6.5687184377075365,6.425335229589708,6.550795194841905,493200.0
2001-03-06,6.629655485933336,6.629655485933336,6.452219158252621,6.577679111958993,1690600.0
2001-03-07,6.649664234058968,6.6586622890399365,6.523689404802641,6.52368940480264,379000.0
2001-03-08,6.568680440633103,6.568680440633103,6.442705609949579,6.559682385550193,1387000.0
2001-03-09,6.487696772395292,6.532687735708031,6.433707753721531,6.467900638696468,184800.0
2001-03-12,6.401315160549564,6.406713857270358,6.208753863753761,6.309533883757472,245200.0
2001-03-13,6.2987355606808375,6.388717497261993,6.262742648746837,6.388717497261993,221800.0
2001-03-14,6.226748285444984,6.388716008141731,6.208752176926471,6.379717953882476,279800.0
2001-03-15,6.3887151484046045,6.3887151484046045,6.255541629163318,6.280737138809194,202000.0
2001-03-16,6.262742910496595,6.379719707544189,6.217751940325631,6.307733880667558,222000.0
2001-03-19,6.289737504324262,6.388717497261993,6.289737504324262,6.388717497261993,205400.0
2001-03-20,6.334725817928397,6.361719975685715,6.235745866470083,6.298732921077899,367400.0
2001-03-21,6.226748557796764,6.289736313381649,6.190756339185476,6.190756339185476,383400.0
2001-03-22,6.118770847012429,6.118770847012429,5.58787735680836,5.839827019229559,1059400.0
2001-03-23,5.857825342331457,6.00719572248796,5.758845325599291,5.965804104091159,3792200.0
2001-03-26,6.010792994318711,6.100774921260562,5.983798141633107,6.001794252418429,240600.0
2001-03-27,6.003595336145222,6.100775999174591,6.003595336145222,6.048586307565365,420600.0
2001-03-28,6.046784859959694,6.244745499483857,6.028788750233672,6.2087525935242285,880200.0
2001-03-29,6.208751341407291,6.343724196655277,6.127767490957012,6.280737138809194,458800.0
2001-03-30,6.271737169169913,6.568677667079154,6.262739117886334,6.54168282672111,295600.0
2001-04-02,6.38871560297695,6.478697512878034,6.316729800453087,6.361720755403629,441600.0
2001-04-03,6.415714121336211,6.415714121336211,6.298737296932876,6.343728277625253,609000.0
2001-04-04,6.298732921077899,6.343723870514169,6.244743919055856,6.298732921077899,356000.0
2001-04-05,6.325729037549624,6.325729037549624,6.217750325281855,6.253743229371111,684400.0
2001-04-06,6.334729281425641,6.334729281425641,6.235749275850258,6.316732479906982,629000.0
2001-04-09,6.343727338931078,6.343727338931078,6.280740249885231,6.316732479906982,952800.0
2001-04-10,6.334725817928397,6.343723870514169,6.21774907479113,6.298732921077899,301000.0
2001-04-11,6.334726909931264,6.334726909931264,6.145765027026484,6.156562417387741,750400.0
2001-04-12,6.199755052198702,6.199755052198702,6.037787305218072,6.100775067491711,414000.0
2001-04-16,6.100772782073287,6.118768886548418,6.064779886615644,6.109770834310852,413400.0
2001-04-17,6.154764321801368,6.226749455914311,6.100775299589743,6.179959153066281,834200.0
2001-04-18,6.118769123332816,6.298732921077899,6.118769123332816,6.298732921077899,331800.0
2001-04-19,6.217747964463744,6.280735694331002,6.208749913484787,6.226746015442698,431600.0
2001-04-20,6.163761148581088,6.388715935025654,6.163761148581088,6.370719826713099,391000.0
2001-04-23,6.271739171471468,6.379717880869376,6.271739171471468,6.370719826713099,193800.0
2001-04-24,6.343723870514169,6.460700613651436,6.298732921077899,6.298732921077899,605600.0
2001-04-25,6.334727680478215,6.469700568472036,6.325729625246815,6.433707661038828,251000.0
2001-04-26,6.43370887498808,6.566882451666622,6.43370887498808,6.550685674590958,496800.0
2001-04-27,6.478698151698652,6.685656839480939,6.397714287500909,6.4607020425469575,722000.0
2001-04-30,6.469700712749327,6.478698768181388,6.316731024373803,6.451703915377581,277600.0
2001-05-01,6.460706252946433,6.469704313386256,6.397718456851653,6.397718456851653,530200.0
2001-05-02,6.4337088439491605,6.4337088439491605,6.262743017088125,6.2753404340297845,376200.0
2001-05-03,6.298734590604013,6.31673070054556,6.19255589433067,6.244745574271781,123800.0
2001-05-04,6.172757023061679,6.298731796288914,6.163758972082723,6.226746015442698,230400.0
2001-05-07,6.226747982675998,6.325728634237589,6.208751875032528,6.26274088447044,256200.0
2001-05-08,6.253745526282736,6.262743583983022,6.172761633964566,6.217752608973794,294200.0
2001-05-09,6.217750503143941,6.217750503143941,6.17455956620737,6.190756339185476,313400.0
2001-05-10,6.208752395377876,6.4697000971228045,6.208752395377876,6.4607020425469575,255400.0
2001-05-11,6.4786965715963385,6.4786965715963385,6.352721778736043,6.415709518419887,270800.0
2001-05-14,6.361724395299051,6.415714121336211,6.307735355769775,6.343728277625253,250400.0
2001-05-15,6.34372497773674,6.388715935025654,6.316730128760382,6.370719826713099,513000.0
2001-05-16,6.361720153116044,6.361720153116044,6.226747301042798,6.302332455187678,491400.0
2001-05-17,6.383315570913469,6.38871426469424,6.289734321838475,6.289734321838475,389400.0
2001-05-18,6.298733786264883,6.298733786264883,6.1925551035504025,6.26274088447044,411400.0
2001-05-22,6.298736364896107,6.3797202554606125,6.298736364896107,6.316732479906982,657800.0
2001-05-23,6.30773257003252,6.352723530855158,6.2087525935242285,6.2087525935242285,7187400.0
2001-05-24,6.341925461709884,6.341925461709884,6.219550006432879,6.340125439025144,357200.0
2001-05-25,6.298733244905948,6.298733244905948,6.226747447504046,6.280737138809194,248800.0
2001-05-28,6.280738224821671,6.280738224821671,6.199754360368342,6.271739483709864,111600.0
2001-05-29,6.280738258728825,6.280738258728825,6.163761488719445,6.190756339185476,278000.0
2001-05-30,6.223150030511112,6.235747444620845,6.154763577838578,6.2087525935242285,237800.0
2001-05-31,6.26274010557063,6.26274010557063,6.181756258232008,6.199753050144711,2727400.0
2001-06-01,6.208751102847353,6.244744000165343,6.145764047421434,6.199753050144711,281600.0
2001-06-04,6.226748131815609,6.226748131815609,6.1637610670473295,6.174559143796541,202600.0
2001-06-05,6.2051514237423335,6.2051514237423335,6.09177404332834,6.109770834310852,485000.0
2001-06-06,6.1142957157063575,6.186654522545493,6.096206359028936,6.186654522545493,803600.0
2001-06-07,6.186653870774556,6.186653870774556,6.08716103940097,6.08716103940097,400000.0
2001-06-08,6.150474682782078,6.211979457212486,6.036509811618301,6.036509811618302,313400.0
2001-06-11,6.07811476108678,6.123338831303391,6.041936056965129,6.07811476108678,247400.0
2001-06-12,6.069068206979711,6.177606355951115,6.032888823989243,6.177606355951115,289000.0
2001-06-13,6.096204052573387,6.277100311165687,6.096204052573387,6.277100311165687,737400.0
2001-06-14,6.268056064977877,6.35850420046059,6.268056064977877,6.331369483789973,586800.0
2001-06-15,6.358505509363588,6.376594864158032,6.2861467100565,6.298809396425543,1063400.0
2001-06-18,6.286148913750645,6.322328326087368,6.222835459710049,6.249969501413921,378000.0
2001-06-19,6.240922854327585,6.322326333918706,6.195698775673036,6.222833498891637,301000.0
2001-06-20,6.17760791614428,6.257202026773827,6.159517875048126,6.240921334819543,487600.0
2001-06-21,6.27710210903255,6.27710210903255,6.107059135611385,6.114295153643065,312000.0
2001-06-22,6.150475119125925,6.230069254597195,6.134194422090356,6.186654522545493,175800.0
2001-06-25,6.204741844655606,6.313280019324074,6.195697169282691,6.259010586957591,391400.0
2001-06-26,6.2608209886457935,6.331370434505662,6.242730944794152,6.311471731301162,387200.0
2001-06-27,6.304234753494808,6.320515445449092,6.240921334819543,6.240921334819543,831000.0
2001-06-28,6.19569663511881,6.349458173395254,6.19569663511881,6.322324149615878,241000.0
2001-06-29,6.331369483789972,6.331369483789972,6.20474195610127,6.331369483789973,407600.0
2001-07-03,6.376596261280252,6.448955076441267,6.331372174320816,6.358506902522398,450800.0
2001-07-04,6.43990835550375,6.43990835550375,6.333179505075251,6.385639600554353,96000.0
2001-07-05,6.340416417521545,6.376595822613151,6.295192333673223,6.349461096278257,740400.0
2001-07-06,6.286147654916511,6.367551143856439,6.242732230793631,6.349461096278257,581600.0
2001-07-09,6.304234425407783,6.331369140607604,6.2590103601177285,6.304234425407783,1767400.0
2001-07-10,6.259010271267779,6.3042343359158535,6.249965596351056,6.277100311165687,423800.0
2001-07-11,6.277099178205785,6.277099178205785,6.204740411803186,6.268054504921545,442600.0
2001-07-12,6.2137900890771975,6.286148913750645,6.2137900890771975,6.249969501413921,278000.0
2001-07-13,6.31327970089704,6.31327970089704,6.249965596351056,6.277100311165687,615600.0
2001-07-16,6.304237159651337,6.367551292556399,6.259013074746909,6.367551292556399,608000.0
2001-07-17,6.376594971160892,6.421819048970543,6.349460248449235,6.421819048970543,868800.0
2001-07-18,6.439907238729876,6.521310702069752,6.376593817279161,6.407345853393926,375600.0
2001-07-19,6.530356888254396,6.539402256323164,6.477897479804915,6.539402256323164,197200.0
2001-07-20,6.539403497395941,6.611761625225592,6.512268768169304,6.611761625225592,714400.0
2001-07-23,6.512268978334222,6.638896568703692,6.512268978334222,6.5303583383592105,438200.0
2001-07-24,6.55749009225107,6.55749009225107,6.468850612203279,6.55749009225107,805400.0
2001-07-25,6.539402016347891,6.593670772445512,6.512267293266743,6.584626094773355,433800.0
2001-07-26,6.566534990988756,6.602714385910769,6.530355596066744,6.552063647058689,181000.0
2001-07-27,6.557490278191214,6.620803701403099,6.541209585070364,6.5665349543551175,210200.0
2001-07-30,6.584626094773355,6.593670772445512,6.548446694020049,6.584626094773355,233200.0
2001-07-31,6.557492172061918,6.593671577231073,6.495987390293782,6.495987390293782,691400.0
2001-08-01,6.530356079639167,6.530356079639167,6.4724693195032605,6.512266725870926,279600.0
2001-08-02,6.530357136177896,6.548447182937516,6.494178422788103,6.544829173585593,396600.0
2001-08-03,6.5140776383107815,6.557493068461544,6.5140776383107815,6.5303583383592105,734400.0
2001-08-07,6.530356079639167,6.530356079639167,6.4399079306687375,6.512266725870926,203200.0
2001-08-08,6.512265537442835,6.512265537442835,6.441716104530856,6.467041471210593,437000.0
2001-08-09,6.467041471210593,6.512265537442835,6.439906755445454,6.467041471210593,347600.0
2001-08-10,6.463424534373428,6.485131896544696,6.432672495469514,6.4598065256674495,425800.0
2001-08-13,6.467041953047607,6.55749009225107,6.467041953047607,6.55749009225107,379000.0
2001-08-14,6.548446255506083,6.673264455178681,6.548446255506083,6.666028437499643,340600.0
2001-08-15,6.666027826498085,6.696780553782921,6.579197692502263,6.6027144027713085,623600.0
2001-08-16,6.602712357213036,6.666025761324955,6.5665329734072175,6.624419711470787,218800.0
2001-08-17,6.584627548177428,6.72029981340033,6.584627548177428,6.6714577151123065,464400.0
2001-08-20,6.693164806022154,6.693164806022154,6.604525292800377,6.660603408517403,135800.0
2001-08-21,6.684116433628067,6.684116433628067,6.575578271893367,6.642510379818977,146400.0
2001-08-22,6.666028539772097,6.693163261452489,6.595479091480643,6.647939185361594,227400.0
2001-08-23,6.629849645622128,6.736578489815758,6.629849645622128,6.729342472227976,242600.0
2001-08-24,6.638896793965496,6.747434337927872,6.638896793965496,6.702210246266069,182600.0
2001-08-27,6.702205999138686,6.711250673726544,6.666026610722822,6.682307301006739,305600.0
2001-08-28,6.675076205307913,6.7203002969697145,6.642514804106226,6.702210246266069,372000.0
2001-08-29,6.666029402059853,6.693164127250273,6.631659348208085,6.6913554676011175,318400.0
2001-08-30,6.640700121573266,6.6931601913915015,6.611756753753605,6.693160191391502,273800.0
2001-08-31,6.647939000210895,6.702207751995611,6.611759602332878,6.638894323257547,260600.0
2001-09-04,6.675071131128965,6.819787976424567,6.647936420732887,6.808933954253265,284000.0
2001-09-05,6.824384462669461,6.942516563975642,6.7789491457498405,6.913437988878601,419400.0
2001-09-06,6.9061676129048495,6.949785818664592,6.81529698641926,6.81529698641926,402000.0
2001-09-07,6.798940338875672,6.869819317577433,6.798940338875672,6.826201804509213,235600.0
2001-09-10,6.806208315620349,6.906165840442908,6.77894685735616,6.887991997125236,186800.0
2001-09-11,6.833475245423575,6.8789105879949775,6.4063833025677175,6.4063833025677175,71400.0
2001-09-13,6.360944239515181,6.560859352584783,6.342770390431728,6.542685503501329,544800.0
2001-09-14,6.46998812928029,6.46998812928029,6.019269918981665,6.133767098949315,628400.0
2001-09-17,5.8738810321678185,6.433644785425882,5.824810778996107,6.4063833025677175,418600.0
2001-09-18,6.324595885893436,6.406379593834004,6.179203012492372,6.251899795836857,498600.0
2001-09-19,6.224639200347025,6.242813052083932,5.942940338696951,5.98837566132722,2053600.0
2001-09-20,5.842980807809725,5.979286729983005,5.806632423239296,5.81571934605996,1823200.0
2001-09-21,5.46132340373566,5.879328062000059,5.361365873564044,5.877510954886125,698000.0
2001-09-24,5.833895559427508,6.20464798460029,5.833895559427508,6.179204313060834,289600.0
2001-09-25,6.17738478776517,6.324594742148724,6.161028049135022,6.288246357049751,695800.0
2001-09-26,6.270073137208044,6.3300480826029855,6.235542549224438,6.306421525936386,559800.0
2001-09-27,6.288246089603972,6.306420628024366,6.217367122983814,6.297333705458045,483000.0
2001-09-28,6.291883312054015,6.506338091297705,6.288248403032664,6.397293593809187,774800.0
2001-10-01,6.47907774086283,6.5063385203887965,6.360945616386152,6.451816268048812,495400.0
2001-10-02,6.397292580810355,6.448179912475352,6.315508874000254,6.448179912475352,355800.0
2001-10-03,6.360945616386152,6.451816268048812,6.342771763368841,6.451816268048812,274200.0
2001-10-04,6.479076729531255,6.579034292100001,6.364579532187737,6.370031548584304,459400.0
2001-10-05,6.388205769304817,6.479076402192295,6.388205769304817,6.417284344097293,116600.0
2001-10-09,6.397290217568021,6.469986279764875,6.342767997598472,6.360941839825775,350600.0
2001-10-10,6.360941822177075,6.415464041995351,6.324593444535679,6.415464041995351,351800.0
2001-10-11,6.388206587554723,6.542686405935217,6.379118968471637,6.522694753213223,736000.0
2001-10-12,6.497246487166142,6.522690138707365,6.451811197046099,6.479072648433128,499400.0
2001-10-15,6.415462826292564,6.488159567799635,6.415462826292564,6.479072648433128,258000.0
2001-10-16,6.460902255699295,6.497250649740047,6.453632438233554,6.497250649740047,546400.0
2001-10-17,6.497250105391014,6.497250105391014,6.408196582116604,6.444544973112034,679000.0
2001-10-18,6.40819815085881,6.42455489614653,6.342771862995996,6.388207189540988,260000.0
2001-10-19,6.342769742906564,6.375483222547427,6.242811503288468,6.242811503288468,242400.0
2001-10-22,6.242813066294947,6.339136421926232,6.190108618822741,6.335501512912975,122600.0
2001-10-23,6.433641976406885,6.433641976406885,6.333683711762344,6.335501512912975,213000.0
2001-10-24,6.359126482726995,6.360943590134673,6.190107069011819,6.242811503288468,249600.0
2001-10-25,6.306420561605801,6.339134037130223,6.197375412095144,6.260985255964964,274600.0
2001-10-26,6.244628472257583,6.3336812824172775,6.244628472257583,6.270072132303209,367400.0
2001-10-29,6.251901619487704,6.288249328474499,6.182839724494198,6.182839724494198,204800.0
2001-10-30,6.188292103944651,6.224640508344439,6.161031320610923,6.184657194175857,312200.0
2001-10-31,6.184655019063042,6.242812168333858,6.170116078389292,6.206464470005527,193800.0
2001-11-01,6.208280089354799,6.351855820512539,6.208280089354799,6.270072132303209,519600.0
2001-11-02,6.270073246508848,6.524511278754788,6.270073246508848,6.524511278754788,688000.0
2001-11-05,6.533597590682274,6.609928577232375,6.533597590682274,6.609928577232376,131000.0
2001-11-06,6.469986279764875,6.4881608152798185,6.342767997598472,6.360941839825775,926200.0
2001-11-07,6.351857716470667,6.415466885571356,6.29006565507802,6.35730973288274,273200.0
2001-11-08,6.306420485211181,6.513605365497567,6.306420485211181,6.424551862473693,487000.0
2001-11-09,6.451813322843053,6.4699871675641365,6.417282740557901,6.424551862473693,897600.0
2001-11-12,6.433644303211545,6.469992019913686,6.370034412406284,6.4681749113938825,301000.0
2001-11-13,6.515421801186246,6.569944716305929,6.451812657930169,6.569944716305929,514200.0
2001-11-14,6.59720833057036,6.624469799907149,6.542686085184747,6.615382874557541,211200.0
2001-11-15,6.579034492563372,6.613565086273685,6.515424628417471,6.557225733024647,387400.0
2001-11-16,6.557223199303109,6.569945028558961,6.469986808280556,6.551770491559387,308600.0
2001-11-19,6.624467411343996,6.769860244377789,6.560857570256408,6.769860244377789,250400.0
2001-11-20,6.724427365328768,6.724427365328768,6.615382874557541,6.615382874557541,391200.0
2001-11-21,6.669901125095584,6.669901125095584,6.569943619542169,6.580847646115693,582000.0
2001-11-22,6.544505479081226,6.715342785798185,6.544505479081226,6.702620947207119,87400.0
2001-11-23,6.706256745138668,6.806214358711437,6.626290099649814,6.806214358711437,144600.0
2001-11-26,6.769862702797545,6.81529802295055,6.742601233390556,6.75168885205153,570600.0
2001-11-27,6.7426029712302045,6.76986444766357,6.651732307503176,6.733516043515131,162200.0
2001-11-28,6.662634375864241,6.795305408726023,6.662634375864241,6.706252582080106,340600.0
2001-11-29,6.669902714997538,6.815295548031331,6.669902714997538,6.769860244377789,477400.0
2001-11-30,6.793486796398191,6.793486796398191,6.760773322304624,6.769860244377789,263600.0
2001-12-03,6.769860194335403,6.782582023801339,6.7244248910177165,6.749868549949588,414600.0
2001-12-04,6.7498727907175216,6.76986444766357,6.724429115800056,6.733516043515131,369200.0
2001-12-05,6.742602953468774,6.90435331683884,6.742602953468774,6.86982202100912,1206400.0
2001-12-06,6.887991997125236,6.906165840442908,6.833469080596856,6.887991997125236,770800.0
2001-12-07,6.860731871034794,6.9788639554008505,6.860731871034794,6.951602491843201,339800.0
2001-12-10,6.951598925559994,7.060643337273401,6.951598925559994,7.057009124398754,249600.0
2001-12-11,7.069736403522513,7.087910255066459,7.033388007146624,7.060648784462543,267200.0
2001-12-12,7.110853569610836,7.118156281995785,7.065212661842377,7.074340704111072,583800.0
2001-12-13,7.074341551321664,7.110854421194145,7.028700638087332,7.0834695946835184,625200.0
2001-12-14,7.110850937623795,7.161968512547983,6.983056303888602,7.081640795320727,619400.0
2001-12-17,7.063386683951321,7.180227993636478,7.001315021103733,7.138237745347678,696400.0
2001-12-18,7.138236735340459,7.138236735340459,6.837007202480503,6.930114335365428,7013000.0
2001-12-19,6.983060153328393,6.983060153328393,6.891778321258741,6.915511792595882,510000.0
2001-12-20,6.98305825765177,6.98305825765177,6.8917764503622045,6.928289312563014,300200.0
2001-12-21,6.955675937117172,7.019573643042891,6.864394097016288,6.983060767717504,223800.0
2001-12-24,7.101725284238912,7.101725284238912,6.986710005600555,7.02869955573917,87600.0
2001-12-27,7.092597595082484,7.118157091335943,7.010444508898375,7.110854378120669,73600.0
2001-12-28,7.11085370664842,7.163797327822137,7.037827974241569,7.037827974241569,193200.0
2001-12-31,7.1455380670406,7.15649213202812,7.0469535714271965,7.1126765685028,193200.0
2002-01-02,7.056086518368278,7.1181581974938855,6.983060767717504,6.983060767717504,92600.0
2002-01-03,7.065210661316314,7.065210661316314,6.988533595835549,7.004964345836799,550400.0
2002-01-04,7.037827597695397,7.037827597695397,6.983058649533071,7.02869955573917,312000.0
2002-01-07,6.992187975660455,7.092597848469954,6.973931888395123,7.0907725183134565,680200.0
2002-01-08,7.065212331484482,7.074340373326365,6.937417656423275,6.972104493992408,258600.0
2002-01-09,6.96845385275312,7.010444103097802,6.937418368022295,6.939243698007921,183600.0
2002-01-10,6.937419349815144,6.999491024486285,6.8643936044049365,6.931942662658172,898200.0
2002-01-11,6.973934021640338,6.973934021640338,6.900908257391104,6.941072497370713,350800.0
2002-01-14,7.010443939710386,7.019571982275828,6.858915786709026,6.858915786709026,339400.0
2002-01-15,6.910031874636996,6.983057592078345,6.895427149003639,6.946544733357671,289200.0
2002-01-16,6.939242387905833,6.96297585178834,6.882648115510867,6.942893743612749,186400.0
2002-01-17,6.955675937117172,6.983060767717504,6.942896535217061,6.983060767717504,236800.0
2002-01-18,6.983056153555092,7.010440966060487,6.891774373770058,6.933763908900208,357400.0
2002-01-21,6.964802511858648,6.964802511858648,6.886300098076128,6.886300098076128,64800.0
2002-01-22,6.891778927616621,6.992188812442557,6.891778927616621,6.983060767717504,171600.0
2002-01-23,6.98305667022816,7.019569524128683,6.820575201616825,6.820575201616825,411000.0
2002-01-24,6.851612119813096,6.919161157524337,6.827879351733381,6.846135434321609,555600.0
2002-01-25,6.827881143032612,6.827881143032612,6.763983444360394,6.763983444360394,610000.0
2002-01-28,6.77493261011729,6.77493261011729,6.6635687470267175,6.709209628855668,1686400.0
2002-01-29,6.754856490541099,6.88265121207962,6.672702691235964,6.727471658630985,1799600.0
2002-01-30,6.800498353867385,6.9684566366452,6.754857425317939,6.941072497370713,753800.0
2002-01-31,6.928289555688515,6.973930460934916,6.864391870488587,6.973930460934916,553400.0
2002-02-01,6.93924429114562,6.981234545079453,6.919162873887151,6.96845444838758,133400.0
2002-02-04,6.968455595661993,6.992189069961363,6.900907226498616,6.962978907910292,164400.0
2002-02-05,6.942894039588386,6.942894039588386,6.904555847668751,6.928289312563014,243200.0
2002-02-06,6.919163355667217,6.955675532443192,6.773111862862792,6.773111862862793,817200.0
2002-02-07,6.8461332862444815,6.864389363104591,6.800492397669519,6.800492397669519,316200.0
2002-02-08,6.84431010463275,6.882648295922973,6.793191819820877,6.846135434321609,455000.0
2002-02-11,6.873520723050236,6.990361330997207,6.818751078703256,6.990361330997207,292000.0
2002-02-12,6.946545622118801,7.056084212295509,6.946545622118801,7.026874060866709,348000.0
2002-02-13,7.026874466458868,7.074340704111072,6.99218693084285,7.074340704111072,424000.0
2002-02-14,7.072515259208512,7.138237580329277,7.046955766276857,7.1364122504752165,542600.0
2002-02-15,7.057909997837559,7.17292528120147,7.057909997837559,7.138237745347678,223800.0
2002-02-18,7.165622665156537,7.165622665156537,7.119981756461272,7.129109798915326,130000.0
2002-02-19,7.119982059875164,7.119982059875164,6.984884657953084,7.036002951439156,586000.0
2002-02-20,7.083468354956297,7.083468354956297,6.955673680981389,6.973930460934916,865600.0
2002-02-21,6.973930259936559,7.019571163867525,6.944720109277737,6.979406945552299,451400.0
2002-02-22,6.9812357120370505,7.001317132652256,6.910035288959656,7.001317132652256,353000.0
2002-02-25,6.966630506705592,7.056087022827021,6.937420343642003,7.046958281024158,258200.0
2002-02-26,7.0469521690724,7.056080902957745,6.983055210422692,6.986706564691906,1150200.0
2002-02-27,6.937418114500898,7.045130686767254,6.937418114500898,7.037827974241569,578400.0
2002-02-28,7.04695736879826,7.282464669751306,7.019573236210198,7.247777823236374,815000.0
2002-03-01,7.238650771258991,7.256906862153437,7.147368923936306,7.220393983939318,8983600.0
2002-03-04,7.229519312432338,7.393826854434197,7.211263228398784,7.393826854434197,894600.0
2002-03-05,7.480924727465418,7.543265796004615,7.407582746473659,7.517596067685117,1894000.0
2002-03-06,7.534093015580218,7.589099638802994,7.517590958668668,7.545094620003639,333000.0
2002-03-07,7.568931716007369,7.600102584317128,7.425914330502309,7.446083592447337,445400.0
2002-03-08,7.444250676997772,7.517593330735117,7.343405052694461,7.343405052694461,560400.0
2002-03-11,7.45341583950098,7.45341583950098,7.260891630799199,7.315898947255184,3348000.0
2002-03-12,7.242556997600957,7.325067280501029,7.242556997600957,7.244390248577782,312000.0
2002-03-13,7.242557025213443,7.413078044041328,7.114207773484787,7.398409238382213,1270200.0
2002-03-14,7.361738056614243,7.41674467470865,7.361738056614243,7.381906613672751,130000.0
2002-03-15,7.2700630984045,7.4625866901558,7.2700630984045,7.343405052694461,458400.0
2002-03-18,7.380078507178591,7.407582185121023,7.253563127428088,7.270065194304031,522000.0
2002-03-19,7.28839606236347,7.28839606236347,7.150879155526423,7.2608924012171965,412200.0
2002-03-20,7.260893928450709,7.288397595382015,7.205887294035399,7.242558616794707,192600.0
2002-03-21,7.242554323781374,7.279225624803822,7.150876420948699,7.205883022758925,709800.0
2002-03-22,7.242559181531203,7.242559181531203,7.160048873750869,7.187552542826767,307600.0
2002-03-25,7.185718722759953,7.185718722759953,7.0848731000567104,7.086707051067107,382600.0
2002-03-26,7.105043123264989,7.1508821111570215,7.077539450750791,7.077539450750791,818000.0
2002-03-27,7.123377981186279,7.185719028693858,7.086707352785564,7.114210324086101,502800.0
2002-03-28,7.1398753478381005,7.22421955624967,7.123373296132244,7.150876948790986,639200.0
2002-04-01,7.224219471339108,7.224219471339108,7.042696904708226,7.042696904708226,289400.0
2002-04-02,7.040867555762084,7.0500352118048895,6.985860220610608,7.013363888186347,331200.0
2002-04-03,6.985861602899475,7.095875595523517,6.960191881121436,7.095875595523517,1163200.0
2002-04-04,7.059203572171526,7.185718916858734,7.031699901851642,7.1802184625737135,2914800.0
2002-04-05,7.169213565616656,7.306730455234216,7.150878260113141,7.297562802482458,585200.0
2002-04-08,7.315901262313323,7.396577612825956,7.187551982379398,7.242558616794707,961800.0
2002-04-09,7.1508823929147045,7.178386066512596,7.062871616627912,7.163717254074394,198800.0
2002-04-10,7.134375916265695,7.275560001151988,7.134375916265695,7.248056344564214,223400.0
2002-04-11,7.21505487133665,7.380075472233841,7.21505487133665,7.345238100687677,174400.0
2002-04-12,7.38007361878906,7.398408925640743,7.297563339062242,7.370905965363219,249800.0
2002-04-15,7.370906882942318,7.416745855224986,7.288396592944076,7.416745855224986,184200.0
2002-04-16,7.407582746473659,7.517596067685118,7.34707493019401,7.517596067685117,344000.0
2002-04-17,7.517595277744388,7.5616010212734786,7.453420963689011,7.5616010212734786,206600.0
2002-04-18,7.557927565693205,7.561594766241045,7.451580848146796,7.451580848146796,222800.0
2002-04-19,7.343405460678399,7.653277455514756,7.343405460678399,7.651443504373371,289400.0
2002-04-22,7.645940596359488,7.69177956792106,7.58176561650497,7.63493899138372,230200.0
2002-04-23,7.554262435488059,7.6459403759686255,7.554262435488059,7.565263340699533,568400.0
2002-04-24,7.609270608455439,7.609270608455439,7.44425000222808,7.464419265150015,235600.0
2002-04-25,7.453415592033438,7.563428822398593,7.407576629473446,7.444247239963791,278800.0
2002-04-26,7.462585473092021,7.490088439172564,7.4442494629243905,7.484587985845909,187200.0
2002-04-29,7.490090117237555,7.499258474099066,7.407580501063368,7.425915815891536,172800.0
2002-04-30,7.471756322943628,7.490091641503113,7.407582008537863,7.47909073014645,801200.0
2002-05-01,7.499257833347213,7.5634321292100495,7.429582383948016,7.429582383948016,190000.0
2002-05-02,7.435081692634123,7.471753012955258,7.315900775899512,7.407578726978717,694000.0
2002-05-03,7.38007393075547,7.407577591642735,7.352570269868203,7.398409238382213,411200.0
2002-05-06,7.398409238382213,7.398409238382213,7.343402616054832,7.398409238382213,141600.0
2002-05-07,7.361738623128727,7.416745245456108,7.361738623128727,7.398409238382213,216800.0
2002-05-08,7.416744282096033,7.4809185499011965,7.403909428535,7.444247239963791,254400.0
2002-05-09,7.42591289926948,7.444248206896222,7.3892415845688415,7.398409238382213,259200.0
2002-05-10,7.425913833691359,7.43508148865832,7.407578523757437,7.409411774971933,175200.0
2002-05-13,7.469923815012855,7.576269932257581,7.416750406666673,7.517596067685117,361400.0
2002-05-14,7.535925334200753,7.561595741345959,7.480918717783747,7.534092083413919,234200.0
2002-05-15,7.501090680959451,7.554264065780901,7.471753761652329,7.48092141778943,278600.0
2002-05-16,7.48092141778943,7.48092141778943,7.444250093793696,7.48092141778943,299000.0
2002-05-17,7.444248268079611,7.471751929192926,7.407577652524733,7.471751929192925,101600.0
2002-05-21,7.471757067272403,7.517596067685118,7.44425338724572,7.517596067685117,185400.0
2002-05-22,7.493756731110336,7.609271163901575,7.473587466716125,7.563432180986506,359600.0
2002-05-23,7.600103075588255,7.700948692384779,7.590935419415358,7.636774399727172,320400.0
2002-05-24,7.65510807224475,7.691779388528173,7.545094822841662,7.5670973328328435,479600.0
2002-05-27,7.609271141927452,7.609271141927452,7.572599815811822,7.598269534258552,151000.0
2002-05-28,7.600101973186952,7.699114324166003,7.56343065436724,7.664276256536024,355000.0
2002-05-29,7.636769654594874,7.847628413343027,7.636769654594874,7.820125461913388,907200.0
2002-05-30,7.755954093226257,8.01081867124451,7.748619689677491,7.930142330549741,1187200.0
2002-05-31,7.966811787674909,7.992481494651526,7.856797858486046,7.966811787674909,788400.0
2002-06-03,7.930143963417434,8.058493254159906,7.911808650217379,7.988817804994444,417800.0
2002-06-04,8.00531993574618,8.131835276592163,7.930144031861342,8.040157310905904,552400.0
2002-06-05,8.05968160367329,8.05968160367329,7.838615910565702,7.893882158155482,396000.0
2002-06-06,7.912307420703239,7.958362759935797,7.85704115417391,7.903096493406468,718000.0
2002-06-07,7.857038461594605,7.912304709184386,7.7372943395263585,7.893882158155482,664200.0
2002-06-10,7.903094536843116,7.967571714706647,7.86625013402887,7.958360789690219,348800.0
2002-06-11,7.903093785044168,7.921515633324606,7.838615910565702,7.893882158155482,2236600.0
2002-06-12,7.893885068695461,7.903096698980549,7.700452779436929,7.763088070532414,1215600.0
2002-06-13,7.737293188007908,7.737293188007908,7.479383133974967,7.527281056773146,1136000.0
2002-06-14,7.460964654353471,7.492281946447441,7.249109821340259,7.295165158712811,1281200.0
2002-06-17,7.332007265296379,7.470173233999508,7.313585417235344,7.446224269321398,3853000.0
2002-06-18,7.51070414014564,7.582550350535588,7.460964293856758,7.553074964151286,975400.0
2002-06-19,7.553075888968241,7.553075888968241,7.429647912980101,7.488598692966786,781600.0
2002-06-20,7.497806194719289,7.617549604402192,7.470172721774093,7.599127757604333,475800.0
2002-06-21,7.617551570277248,7.617551570277248,7.470174649615326,7.543863461320583,665600.0
2002-06-24,7.479385021773085,7.54386290292973,7.442541321396189,7.516229424898519,774400.0
2002-06-25,7.589916834205404,7.617549604402192,7.534650591063418,7.599127757604333,1555400.0
2002-06-26,7.507019889327541,7.553075226071882,7.39648736224059,7.4517536257840655,837000.0
2002-06-27,7.460963116416192,7.497807519269188,7.368852460657968,7.368852460657968,843000.0
2002-06-28,7.367010923454468,7.424119083108137,7.295164018078013,7.3596419019673585,305400.0
2002-07-02,7.376222820951255,7.49596627352757,7.368853798493083,7.424120061432048,823800.0
2002-07-03,7.276743126011919,7.460964470974246,7.276743126011919,7.424120061432048,265600.0
2002-07-04,7.424120883986895,7.451754369892357,7.332010201300336,7.350432759486891,92800.0
2002-07-05,7.350431628187802,7.451753222998941,7.297007271792399,7.313587220234123,155000.0
2002-07-08,7.3872731966615826,7.414906670321156,7.332006952090861,7.414906670321156,105000.0
2002-07-09,7.414909709438167,7.438858682909099,7.350432514803409,7.433331564262752,240000.0
2002-07-10,7.460964467789964,7.460964467789964,7.267532196211809,7.341220312516093,239800.0
2002-07-11,7.239899912523252,7.451754775328462,7.232530888847696,7.394645895966061,522600.0
2002-07-12,7.350430181706027,7.38727387966065,7.230686055108027,7.230686055108027,343000.0
2002-07-15,7.239900795174374,7.25832335660925,6.865931582407191,7.000413118511898,288200.0
2002-07-16,6.954357769048004,7.01883497719791,6.908302419584111,7.000413118511898,414800.0
2002-07-17,6.98199097245053,7.074101667587086,6.816191440105194,6.8898802773139725,599800.0
2002-07-18,6.935931732254259,6.945142656048735,6.825398538475239,6.862242936401579,485600.0
2002-07-19,6.825401748413582,6.886195138995014,6.779346405033263,6.8346126765398925,531200.0
2002-07-22,6.816187845420507,6.816187845420507,6.650388400513596,6.760921598034357,487600.0
2002-07-23,6.724078681956336,6.766449504389515,6.696445200794054,6.70565682968056,611200.0
2002-07-24,6.383268294844804,7.083309090867476,6.309579494106213,7.083309090867476,577200.0
2002-07-25,7.046468293106456,7.129368060633947,6.876984948604778,6.891722294638085,637000.0
2002-07-26,6.989359581650972,7.000413118511898,6.880668928806228,7.000413118511898,303600.0
2002-07-29,7.055676950801802,7.184632025136018,7.0464660246526325,7.138576691641556,190000.0
2002-07-30,7.17542109898685,7.2288454545000915,7.120154839343218,7.138576691641556,346800.0
2002-07-31,7.168051832974179,7.308059732822209,7.110942968395476,7.232529016572233,598800.0
2002-08-01,7.230684854500712,7.258318326126817,7.131205199944787,7.249106700419198,528200.0
2002-08-02,7.184636586035597,7.184636586035597,7.101736792569989,7.173583045990494,1054200.0
2002-08-06,7.173579356809063,7.276743569261545,7.1201556976047655,7.276743569261545,628200.0
2002-08-07,7.239900363613643,7.308062079987496,7.221478506025732,7.258322923950374,548400.0
2002-08-08,7.184631149141518,7.368852460657968,7.184631149141518,7.368852460657968,256400.0
2002-08-09,7.35964456813527,7.446228142355312,7.212267598745901,7.387277354599564,555600.0
2002-08-12,7.368854074980638,7.368854074980638,7.295165253131357,7.311745202910011,124600.0
2002-08-13,7.341221626308427,7.359644185742914,7.212267224010956,7.332010697965578,175600.0
2002-08-14,7.332007873043362,7.332007873043362,7.208579934756938,7.32463885210875,552200.0
2002-08-15,7.322796496841957,7.32463840058781,7.2030523736558445,7.204894980150169,173200.0
2002-08-16,7.239896880224463,7.239896880224463,7.151470741399788,7.214106010910826,495000.0
2002-08-19,7.098046662999241,7.230686227595159,7.098046662999241,7.184630901304744,336400.0
2002-08-20,7.1293655955253366,7.221476260318303,7.1293655955253366,7.177262832008294,230000.0
2002-08-21,7.208584129030645,7.208584129030645,7.098050858943862,7.120157934610574,538800.0
2002-08-22,7.156999019799092,7.247267788659479,7.151472604291873,7.221476912627558,273400.0
2002-08-23,7.203052750721507,7.203052750721507,7.120153725597567,7.184630901304744,328400.0
2002-08-26,7.138577530586256,7.230688208400272,7.129366603354595,7.21226635393695,150600.0
2002-08-27,7.18463365169994,7.24726894754266,7.160684676091282,7.160684676091282,542400.0
2002-08-28,7.140419256186223,7.173579155589071,7.005937754274093,7.005937754274093,214400.0
2002-08-29,7.005939535567929,7.037257538632786,6.95619967381706,7.000413118511898,386400.0
2002-08-30,6.96540784971848,7.0925202981768605,6.963565243114851,7.042780461106577,574000.0
2002-09-03,6.985674699977966,7.009623677202507,6.876984755629352,7.009623677202507,282200.0
2002-09-04,7.018834509222641,7.018834509222641,6.9561992100179495,6.9967281397235785,265400.0
2002-09-05,6.936714361234033,7.010804342838527,6.895964412073803,7.008952393595411,150000.0
2002-09-06,6.999693482573157,7.001545432411133,6.8533647150241865,6.8533647150241865,154000.0
2002-09-09,6.871883340379456,6.871883340379456,6.83483871091105,6.844099868278152,365200.0
2002-09-10,6.8163123329913065,6.866323406043568,6.73666514700963,6.771858516887519,156400.0
2002-09-11,6.7422280915107375,6.936715290835203,6.7422280915107375,6.936715290835203,168800.0
2002-09-12,6.936713057512768,6.936713057512768,6.797793573209767,6.797793573209767,312000.0
2002-09-13,6.844100165181796,6.88114550283828,6.807054827525313,6.862622480719516,580000.0
2002-09-16,6.853361505355103,6.918190318043605,6.853361505355103,6.918190318043605,167400.0
2002-09-17,6.945975585176552,6.983020929613729,6.818169888778527,6.879294106505869,177400.0
2002-09-18,6.818165636659837,6.871880610684404,6.76074535326306,6.805199880180039,242400.0
2002-09-19,6.70888725797983,6.757045716501174,6.668137303905517,6.703329996417989,313400.0
2002-09-20,6.690361709279547,6.699622866284394,6.603305985536806,6.695918968747246,466000.0
2002-09-23,6.658874690865712,6.658874690865712,6.57552285143274,6.608863587205929,346600.0
2002-09-24,6.529216308875193,6.575522807519698,6.305093025015252,6.464387493405324,671000.0
2002-09-25,6.482909810230687,6.529216308875193,6.353251472709856,6.464387493405324,308200.0
2002-09-26,6.48291087050343,6.531069326074294,6.390297858067666,6.501433190358098,323000.0
2002-09-27,6.501432127056051,6.501432127056051,6.384740259210288,6.464387493405324,200200.0
2002-09-30,6.3995557114517645,6.647758484800643,6.327317712129027,6.610713157650797,530200.0
2002-10-01,6.610716400263311,6.694068250590047,6.532921811012487,6.666284771535263,190400.0
2002-10-02,6.666281027779678,6.666281027779678,6.58478117252743,6.636644909482714,266400.0
2002-10-03,6.71259226093484,6.71259226093484,6.492172812570865,6.566263514077987,238400.0
2002-10-04,6.594045557610003,6.594045557610003,6.436603734506334,6.494024050967544,433400.0
2002-10-07,6.388444102843551,6.388444102843551,6.068002548606049,6.0680025486060485,1203800.0
2002-10-08,6.023545676168086,6.112454013391374,5.8383197969744085,6.040216033558744,1198400.0
2002-10-09,5.927233567650719,6.316207987895276,5.927233567650719,6.029107753278455,1332400.0
2002-10-10,6.0198425345984425,6.234704578339338,5.9327861241460775,6.112455496669188,1251600.0
2002-10-11,6.112457065607875,6.3791822104652365,6.112457065607875,6.297683037292962,637000.0
2002-10-15,6.436604253315869,6.586637585244406,6.436604253315869,6.586637585244406,378600.0
2002-10-16,6.482911154256836,6.8107613174190025,6.482911154256836,6.788534391304298,396600.0
2002-10-17,6.871883902662073,6.897816134625248,6.805203140214271,6.834839270162541,625400.0
2002-10-18,6.829281903755932,6.945974472740673,6.788532667324309,6.945974472740673,326400.0
2002-10-21,6.907077849464074,7.0089520102110425,6.871884456539411,6.999690851339706,301000.0
2002-10-22,6.868183036198045,7.038590681970907,6.868183036198045,6.983023002113729,379600.0
2002-10-23,6.983021933095653,7.0200672828563615,6.853363562223811,7.0200672828563615,536800.0
2002-10-24,6.97376005586667,6.97376005586667,6.816317512203497,6.82557867204693,230400.0
2002-10-25,6.87188545780191,6.87188545780191,6.816317789896314,6.870033508390258,343800.0
2002-10-28,6.851509317384189,6.851509317384189,6.636647208650223,6.668135286120225,252400.0
2002-10-29,6.666285434494181,6.666285434494181,6.531069804638572,6.549592832431727,203600.0
2002-10-30,6.573671218901864,6.575523168053503,6.51995550794956,6.575523168053503,421200.0
2002-10-31,6.525510570030311,6.575521664663951,6.432897588837861,6.432897588837861,343000.0
2002-11-01,6.436605354093021,6.473650706080324,6.381037679402727,6.399560002105718,177200.0
2002-11-04,6.4643876721358655,6.5755229893229625,6.4643876721358655,6.519955330729414,351200.0
2002-11-05,6.482910105846687,6.482910105846687,6.40141091888525,6.482910105846687,639400.0
2002-11-06,6.445865045092448,6.527364942190015,6.438455835068822,6.527364942190015,163600.0
2002-11-07,6.545887365751025,6.545887365751025,6.390297485662941,6.418081670406987,227400.0
2002-11-08,6.418079329971873,6.427340485982298,6.334727512716216,6.3902951553596825,307800.0
2002-11-11,6.36251184475034,6.390296023135505,6.253228493192897,6.297683037292962,102800.0
2002-11-12,6.3439886687266425,6.501430440646618,6.2976821820936015,6.3902951553596825,293800.0
2002-11-13,6.353251930644574,6.445864934609017,6.353251930644574,6.366217694673104,345000.0
2002-11-14,6.373627746829837,6.501433454820783,6.2976851018065965,6.425490809797542,447200.0
2002-11-15,6.429198096642521,6.5292203654373,6.390300783193952,6.510698037104134,549800.0
2002-11-18,6.519953906766289,6.76074751246956,6.445863240435608,6.72370217930422,344000.0
2002-11-19,6.6588749958491,6.816316816870415,6.6588749958491,6.725556470449559,328800.0
2002-11-20,6.677397994808394,6.82557867204693,6.677397994808394,6.82557867204693,582600.0
2002-11-21,6.840396006687945,6.94597476661399,6.827430243650086,6.840396006687945,707400.0
2002-11-22,6.834839841248949,6.899668660120989,6.725556470449559,6.725556470449559,485800.0
2002-11-25,6.794089762155644,6.794089762155644,6.668136025154023,6.714442525328703,162200.0
2002-11-26,6.686656353393296,6.732962839792366,6.623679503627327,6.649611729538767,327200.0
2002-11-27,6.714442525328703,6.749635211092258,6.668136025154023,6.714442525328703,282000.0
2002-11-28,6.718147289365255,6.760749185745972,6.675545392984536,6.69777231575249,105600.0
2002-11-29,6.695919465778141,6.705180623470434,6.603306475693139,6.668135286120225,215400.0
2002-12-02,6.66813453284669,6.72370217930422,6.61256688638916,6.72370217930422,1273000.0
2002-12-03,6.723701424710248,6.723701424710248,6.632941110551108,6.677394940095741,942200.0
2002-12-04,6.640349498936924,6.6496113609681045,6.57922530770018,6.612566032585994,338600.0
2002-12-05,6.70518511790102,6.70518511790102,6.473652487494089,6.529220177475449,389200.0
2002-12-06,6.476302049570824,6.651438414123224,6.476302049570824,6.63280650792906,399800.0
2002-12-09,6.632805341274284,6.688700339290768,6.576911053992225,6.576911053992225,260600.0
2002-12-10,6.616038147721586,6.651438414123224,6.614175312469444,6.63280650792906,617400.0
2002-12-11,6.619764496501243,6.707332678348064,6.614175280037674,6.707332678348064,385000.0
2002-12-12,6.703604844870239,6.725962416615554,6.653299775392485,6.662615371058501,192800.0
2002-12-13,6.698018014093345,6.7632279177043895,6.664481289169195,6.725964811040374,214000.0
2002-12-16,6.688700759854189,6.76322624400471,6.688700759854189,6.76322624400471,305400.0
2002-12-17,6.735280209234764,6.772542600121212,6.716648303056992,6.752048569427485,906200.0
2002-12-18,6.725963873716323,6.744595779819129,6.660753979192869,6.707332678348064,530800.0
2002-12-19,6.744598226826406,6.744598226826406,6.558283362608742,6.614177679727081,323400.0
2002-12-20,6.569461571573022,6.725966080513159,6.569461571573022,6.604861849415949,924400.0
2002-12-23,6.660753032788414,6.772541610583393,6.576911244074958,6.735279225141364,534200.0
2002-12-24,6.61417388634719,6.735278762926179,6.61417388634719,6.688700073585706,99200.0
2002-12-27,6.7073361831407095,6.791178027576952,6.6607574596466765,6.74459930408292,141200.0
2002-12-30,6.763226014222886,6.8004891103993605,6.707331725325396,6.735279225141364,353000.0
2002-12-31,6.712921894811633,6.800490076658454,6.688701482979804,6.707332678348064,314000.0
2003-01-02,6.70733277116581,6.744595873152531,6.70733277116581,6.712921987706724,239600.0
2003-01-03,6.733419015063065,6.834029211359989,6.718514195649519,6.815398009409357,269000.0
2003-01-06,6.800494655950556,6.90296772094801,6.800494655950556,6.893652116990974,396800.0
2003-01-07,6.856382843162916,6.923456268693231,6.82843605634821,6.876877579934334,375200.0
2003-01-08,6.865699427986645,6.916004504382402,6.85638383103954,6.87501573566824,295200.0
2003-01-09,6.865697591556583,6.940223768668216,6.793034959776604,6.845203568048468,440400.0
2003-01-10,6.794902640172352,6.884333680689335,6.791176257975636,6.830302204939054,470000.0
2003-01-13,6.858248827334488,6.9197323487762485,6.856385281110248,6.891785552024408,558800.0
2003-01-14,6.891788701183098,6.945819483886201,6.878746003857563,6.906693524114482,616200.0
2003-01-15,6.958858217555014,6.958858217555014,6.901101078433929,6.940227019916206,348800.0
2003-01-16,6.94022746366205,6.996121770886889,6.847070048042426,6.986806171471863,721000.0
2003-01-17,6.968174972641809,6.986806171471863,6.921596264831996,6.986806171471863,154600.0
2003-01-20,6.986805674391482,7.072510320087707,6.970037312343557,7.033384378887425,134000.0
2003-01-21,7.052012499395826,7.141444198452884,7.042696904708226,7.042696904708226,204400.0
2003-01-22,7.04270141752633,7.061333329574794,6.949543989488324,7.005438304164173,167000.0
2003-01-23,6.977490358351123,7.005437155740253,6.847069838331216,6.9495428502273375,353400.0
2003-01-24,7.014754134475304,7.014754134475304,6.895512037747217,7.014754134475304,381400.0
2003-01-27,6.940230847511183,6.986809578031393,6.893652116990974,6.893652116990974,650200.0
2003-01-28,6.902963305511883,7.033383809692836,6.902963305511883,6.936500026893687,247000.0
2003-01-29,6.943953845574996,6.986806171471863,6.902964355267264,6.986806171471863,570200.0
2003-01-30,7.059467895840326,7.059467895840326,6.955132059199442,6.968174038779553,302200.0
2003-01-31,6.940226031911561,7.070646529020564,6.940226031911561,7.052014623299546,548600.0
2003-02-03,7.005436868975467,7.128404620364107,7.005436868975467,7.124678949452456,120200.0
2003-02-04,7.093004605042188,7.169393647045675,7.079962625485586,7.096730986449015,304200.0
2003-02-05,7.126543174806269,7.126543174806269,6.986807034123793,7.035248583503755,334000.0
2003-02-06,7.037110738342404,7.057605481973525,6.968174454911507,6.988668487808004,458400.0
2003-02-07,7.031520180876874,7.031520180876874,6.87501573566824,6.87501573566824,297800.0
2003-02-10,6.895511380246504,6.949542850227338,6.863838201058557,6.9495428502273375,133800.0
2003-02-11,6.921595813239462,6.968174518010294,6.800490896541446,6.958858208468421,1206400.0
2003-02-12,6.975629080627286,7.014755746871892,6.912281990915647,7.00730298085055,235800.0
2003-02-13,7.00543527149153,7.00543527149153,6.8247104226337365,6.884331093909323,212000.0
2003-02-14,6.884334651388089,6.9029658542639565,6.809808418414956,6.865702737777391,174800.0
2003-02-17,6.865702895821811,6.865702895821811,6.679388019834953,6.679388019834953,470800.0
2003-02-18,6.707333561611916,6.8191221700115925,6.688702363790184,6.8191221700115925,1145400.0
2003-02-19,6.781860014050223,6.854522683151495,6.757638887438244,6.809806811770509,339000.0
2003-02-20,6.837752400054368,6.884331093909323,6.753910608968555,6.884331093909323,435800.0
2003-02-21,6.884333495796329,6.96817531613386,6.847070385564681,6.964448934037223,679400.0
2003-02-24,6.921599639597108,6.958862055425257,6.811673807140013,6.893652116990974,920000.0
2003-02-25,6.8191256685874935,6.975630227083027,6.8060836812741154,6.901104686825869,366800.0
2003-02-26,6.865699427986645,6.9588568189266775,6.843341853166693,6.87501573566824,1830200.0
2003-02-27,6.847070960793471,7.005438304164173,6.841481742546318,7.005438304164173,426400.0
2003-02-28,7.00543728677329,7.126542209928691,6.968174889557477,7.126542209928691,461200.0
2003-03-03,7.1284041495672925,7.145172510500756,6.923458147700131,6.923458147700131,474600.0
2003-03-04,6.994258121927428,6.994258121927428,6.820985292166249,6.908553480100387,210600.0
2003-03-05,7.007106544912646,7.007106544912646,6.782279463179108,6.782279463179108,273000.0
2003-03-06,6.780403030194099,6.838483558809414,6.752300101926299,6.77290934481255,449000.0
2003-03-07,6.744808004583825,6.829118247582237,6.679233768199266,6.780405345091787,324800.0
2003-03-10,6.748552694976025,6.810379707033866,6.744805495047474,6.759794294761682,169200.0
2003-03-11,6.789772035771979,6.791645278619845,6.705461813510103,6.756047946867229,1079400.0
2003-03-12,6.744803498878337,6.756045095336969,6.679229306299058,6.731688660362481,394600.0
2003-03-13,6.744803000318416,6.791641910042849,6.6811020545049855,6.72606772231066,389400.0
2003-03-14,6.729818547673049,6.729818547673049,6.52185425468736,6.594922886642535,729400.0
2003-03-17,6.570562824556203,6.93028605713604,6.519976711472861,6.902182422743591,496400.0
2003-03-18,6.900306648838848,7.100777070814921,6.87032906864332,7.057684656636274,1097400.0
2003-03-19,7.02583965377155,7.035207297035505,6.980873965517051,6.997736009274316,392000.0
2003-03-20,6.941528372994535,7.119516426600602,6.9359079308371125,7.007103295220591,417800.0
2003-03-21,7.00710329522059,7.089539543918915,6.986494054369695,7.007103295220591,243400.0
2003-03-24,7.007102268872219,7.007102268872219,6.711079970382611,6.711079970382611,237400.0
2003-03-25,6.791642007865379,6.79726244840765,6.7260678191887004,6.767285574340447,458600.0
2003-03-26,6.761667296997888,6.808506222381717,6.744805255271498,6.778529338724278,363000.0
2003-03-27,6.7822769419752005,6.88532244100841,6.7822769419752005,6.88532244100841,135800.0
2003-03-28,6.836608278042983,6.8759527947119,6.81037788555859,6.8759527947119,310000.0
2003-03-31,6.838482214194715,6.913424770917281,6.746677617944832,6.91342477091728,56400.0
2003-04-01,6.909679500285284,6.932161987695436,6.838484122996849,6.838484122996849,512200.0
2003-04-02,6.904052969428591,6.967753896437559,6.904052969428591,6.967753896437559,158800.0
2003-04-03,7.007102122703417,7.007102122703417,6.91342429066035,6.969630846945163,92800.0
2003-04-04,6.932164577134256,7.023969233301929,6.932164577134256,7.01647482979729,191200.0
2003-04-07,7.0726745310636,7.11951343524283,7.010846834488638,7.035203264779226,262000.0
2003-04-08,7.033333430778064,7.110149242261563,6.988367746509655,7.063310315388568,301800.0
2003-04-09,7.100782939091431,7.117644984534235,7.057690489300033,7.083920893648626,413800.0
2003-04-10,7.100776274710159,7.119511545527007,7.059557821267371,7.091407924596966,1014400.0
2003-04-11,7.106406190140353,7.166359994354574,7.089544138035996,7.145750740148612,802000.0
2003-04-14,7.147615435660678,7.222557236455402,7.134500602653982,7.20382196493292,740800.0
2003-04-15,7.222559557934577,7.344341006088159,7.213191919162385,7.342467049510707,539600.0
2003-04-16,7.342470064995009,7.351838422319725,7.273148651965091,7.288137451920381,668200.0
2003-04-17,7.278769497349159,7.372447358137206,7.278769497349159,7.290011097937654,285000.0
2003-04-21,7.3387217776598,7.372445857857134,7.278768016132366,7.372445857857134,149800.0
2003-04-22,7.372446501482559,7.381814858237077,7.30874553496032,7.355584459911811,320400.0
2003-04-23,7.344347010418276,7.456760196997417,7.344347010418276,7.419288896569166,132600.0
2003-04-24,7.400551079094731,7.419286365564724,7.372447434684377,7.374321392154596,398600.0
2003-04-25,7.357456857700341,7.379939336794322,7.316238383773773,7.340594819703574,589600.0
2003-04-28,7.381818649716482,7.466128186168349,7.381818649716482,7.428657598725582,335200.0
2003-04-29,7.445515729250603,7.475492612246813,7.421159288470788,7.475492612246813,170200.0
2003-04-30,7.447387669826066,7.541065502150922,7.447387669826066,7.541065502150922,800200.0
2003-05-01,7.541068593738876,7.541068593738876,7.4586323247907185,7.503597302505919,668600.0
2003-05-02,7.529823904978088,7.5691691377304355,7.477364547581814,7.541065502150922,187600.0
2003-05-05,7.529824779366236,7.578537658066742,7.449261777035207,7.5429396202382435,138000.0
2003-05-06,7.571040498482301,7.765890512826472,7.569167256771572,7.728419246267213,1056000.0
2003-05-07,7.728422118738895,7.728422118738895,7.597272994388946,7.597272994388946,343800.0
2003-05-08,7.559800807524773,7.619754563232876,7.5223302462360655,7.546685968132697,246600.0
2003-05-09,7.522332001525468,7.578538571279125,7.512963644312099,7.512963644312099,204800.0
2003-05-12,7.453005753774101,7.717177128788125,7.453005753774101,7.698441854130928,215200.0
2003-05-13,7.552309254670471,7.681584442878651,7.552309254670471,7.589779826529993,332200.0
2003-05-14,7.612264334904062,7.690953406972445,7.597275531821245,7.690953406972445,676400.0
2003-05-15,7.681582318266867,7.728421234841665,7.675961876983538,7.713432438479259,184000.0
2003-05-16,7.719055056709311,7.728422698857779,7.655354089512333,7.7059402147604,132600.0
2003-05-20,7.704063705256865,7.773385806541689,7.649731112913281,7.773385806541689,281400.0
2003-05-21,7.765897223569424,7.765897223569424,7.690954625690779,7.726552681300647,249600.0
2003-05-22,7.71156059528939,7.850204127973256,7.71156059528939,7.812732844974485,229800.0
2003-05-23,7.8033652520377474,7.867066219125189,7.8033652520377474,7.867066219125187,852600.0
2003-05-26,7.86706348446616,7.86706348446616,7.777132150081624,7.795868142538833,82000.0
2003-05-27,7.749030122506859,7.874558070199447,7.739662482556013,7.822098714710618,309200.0
2003-05-28,7.823973032030857,7.823973032030857,7.775260868769103,7.775260868769104,465400.0
2003-05-29,7.80336424773996,7.87830608985906,7.80336424773996,7.868938448932321,252400.0
2003-05-30,7.850203198196575,8.035684919278882,7.850203198196575,8.035684919278882,407600.0
2003-06-02,8.031939832374993,8.187445429153398,7.962618413364386,8.09751476577887,575000.0
2003-06-03,8.050674212042042,8.168707781920222,8.030064971830068,8.121868859513098,562800.0
2003-06-04,8.093762971528161,8.187440782044217,8.093762971528161,8.16308435119265,307200.0
2003-06-05,8.15818754428326,8.195869848251139,8.11485314627576,8.193986056481322,433800.0
2003-06-06,8.152534029664961,8.258044318643824,8.152534029664961,8.252391506859034,191800.0
2003-06-09,8.195867025640261,8.214707811770454,8.103545448650504,8.139343948519759,273800.0
2003-06-10,8.120501034534577,8.233547887888832,8.103544042467927,8.212822595504061,276000.0
2003-06-11,8.186452532661255,8.224134850809714,8.103551288988559,8.177032132806751,473600.0
2003-06-12,8.1676037104164,8.212822595504061,8.158183318985994,8.212822595504061,358400.0
2003-06-13,8.18644922515677,8.242972320177673,8.148766922232785,8.182680922991356,415600.0
2003-06-16,8.177032985592168,8.316456642932435,8.177032985592168,8.271238431422812,664800.0
2003-06-17,8.288194838881946,8.288194838881946,8.139350072777042,8.158190873083539,333400.0
2003-06-18,8.11296918555268,8.139346582161833,8.043256673108317,8.073402371908799,381400.0
2003-06-19,8.045144028467211,8.082826344975452,8.035723629022751,8.035723629022751,222600.0
2003-06-20,8.060215080118416,8.082824897211825,7.988619482180126,8.080940386422235,711600.0
2003-06-23,8.080940447692234,8.080940447692234,7.935864021195811,7.986735031946267,668400.0
2003-06-24,7.932095502254065,8.041374126533258,7.913254707110195,7.950937016128202,212000.0
2003-06-25,7.932092727014819,7.988616530130706,7.77194386813317,7.781364262409148,354000.0
2003-06-26,7.736147452403291,7.888759735398588,7.687160243524941,7.856730245442092,597000.0
2003-06-27,7.836007537886152,7.932096758304074,7.809630133015756,7.847312448000768,765200.0
2003-06-30,7.884993766835522,7.930212686972664,7.854848059654213,7.903835283030312,312000.0
2003-07-02,7.832238720476935,7.913255440821872,7.771947307950052,7.913255440821871,211000.0
2003-07-03,7.90760431689995,7.922676812518066,7.883110702948789,7.884994495377146,189800.0
2003-07-04,7.88499260001953,7.907602416107491,7.877456713387122,7.886877110725317,79400.0
2003-07-07,7.886879006535922,7.894415613710191,7.820934771856709,7.884994495377146,363600.0
2003-07-08,7.8755707988926975,7.894412308940909,7.856730007574605,7.866150403233651,504000.0
2003-07-09,7.868035158829261,7.875571763771896,7.790786754992767,7.837889457788926,283800.0
2003-07-10,7.764407768036799,7.809626669711843,7.651361591944275,7.687159380003227,319000.0
2003-07-11,7.602375801142867,7.706002320333941,7.596723706907061,7.660783410256909,625200.0
2003-07-14,7.689046033226032,7.689046033226032,7.630638418685789,7.657015819210333,404200.0
2003-07-15,7.694700433990738,7.736151057940248,7.63817731325171,7.730498242755012,221200.0
2003-07-16,7.724843809329796,7.753105720514569,7.677741103175345,7.696581898145022,637200.0
2003-07-17,7.713540506293775,7.751222822805058,7.687163100355,7.749339030408177,424400.0
2003-07-18,7.760640811237742,7.854846213883781,7.726726808786754,7.85484621388378,105800.0
2003-07-21,7.845423949707809,7.866149248352967,7.781364262409148,7.781364262409148,275600.0
2003-07-22,7.819047715564419,7.884991203986769,7.771945018482705,7.839773017277191,255200.0
2003-07-23,7.87557329089624,8.007461028045409,7.819050180326695,8.005577235809573,1466200.0
2003-07-24,8.045143175248302,8.092245886205575,7.913255440821872,7.913255440821871,384800.0
2003-07-25,7.913254960657443,7.964125971652161,7.871804347536497,7.932095756404989,286400.0
2003-07-28,7.9415151423091475,8.092243631632012,7.884991329924211,8.092243631632012,240200.0
2003-07-29,8.092245886205575,8.092245886205575,7.913255440821872,7.913255440821871,301400.0
2003-07-30,7.92267583926726,7.981083459597198,7.834123231404211,7.913255440821871,726400.0
2003-07-31,8.007458963736495,8.007458963736495,7.771945464803069,7.892528261260158,366600.0
2003-08-01,7.922672300345285,7.937745506109229,7.841655616189113,7.877454120513475,524400.0
2003-08-05,7.909484090317815,7.952818481454915,7.866149699180713,7.868033490651867,356800.0
2003-08-06,7.894413993210144,7.894413993210144,7.800208579060764,7.828469772067415,165800.0
2003-08-07,7.839773974378738,7.884992166608678,7.8190486701357615,7.8190486701357615,154200.0
2003-08-08,7.800207876494987,7.85296267367332,7.792671271546594,7.8190486701357615,437200.0
2003-08-11,7.892526870406696,7.892526870406696,7.80962639213405,7.811510183552278,274800.0
2003-08-12,7.828468136945798,7.828468136945798,7.771945044008127,7.785133741735913,333000.0
2003-08-13,7.798324822128607,7.80962973166224,7.743685504144889,7.753106621454753,1857800.0
2003-08-14,7.771945961366386,7.8661513669587055,7.762525564553194,7.837889457788926,280400.0
2003-08-15,7.802090707546418,7.871802497908585,7.80020691590641,7.871802497908586,52000.0
2003-08-18,7.873689575849002,7.960358394153973,7.8378910544440785,7.903835283030312,351400.0
2003-08-19,7.930211710231783,7.969777811272072,7.918906801907302,7.950937016128202,302200.0
2003-08-20,7.933979088874829,7.950936090021307,7.894412992443111,7.917022087728352,303000.0
2003-08-21,7.941515687164496,7.969776876565792,7.924558686031648,7.924558686031648,389600.0
2003-08-22,7.949054218897583,7.949054218897583,7.837891778633603,7.884994495377146,348400.0
2003-08-25,7.822821175074316,7.884996402473926,7.807747957080113,7.860503501329235,228000.0
2003-08-26,7.8849946996802975,7.913256617950869,7.820934974500048,7.9113728254737,406000.0
2003-08-27,7.9113709965062435,7.913254788547911,7.805860673916039,7.828469772067415,304800.0
2003-08-28,7.828471248224504,7.854848654163281,7.724845416866283,7.749339030408177,493600.0
2003-08-29,7.771944833061612,7.787018040758604,7.704116835885348,7.715421741658093,342200.0
2003-09-02,7.651361553665676,7.807742120435654,7.651361553665676,7.8077421204356545,261200.0
2003-09-03,7.807745347262769,7.903835283030311,7.807745347262769,7.903835283030312,1645200.0
2003-09-04,7.907603354753748,7.907603354753748,7.866152739069139,7.894414653168705,458200.0
2003-09-05,7.902751784903432,7.940654815056529,7.864848754750337,7.891380658975454,305400.0
2003-09-08,7.912221547336895,7.959600119476637,7.79851326337737,7.817464403057412,193600.0
2003-09-09,7.844000101004526,7.853475675450927,7.751138459313816,7.802306705912376,827200.0
2003-09-10,7.770090720358364,7.855372348462511,7.753034394737535,7.753034394737535,356200.0
2003-09-11,7.771987576472385,7.893277436425039,7.771987576472385,7.893277436425039,352800.0
2003-09-12,7.9065442106688035,7.9065442106688035,7.836423333671609,7.864850794393753,182600.0
2003-09-15,7.864845150136269,7.883796295057047,7.807990992434094,7.849683655847775,259800.0
2003-09-16,7.819365503472683,7.914122723801893,7.819365503472683,7.885695991467262,512800.0
2003-09-17,7.876220955253508,7.9880345118430895,7.864849827774133,7.959607054614785,689600.0
2003-09-18,7.959608150720222,8.115009966303816,7.940656991918464,8.084687678456783,221200.0
2003-09-19,8.139643716293266,8.28177951789464,8.084684366168453,8.234400917360848,826000.0
2003-09-22,8.234400121251776,8.253351270457047,7.959604120135294,8.2154482491065,1106000.0
2003-09-23,8.16807195066452,8.319684078712102,8.16807195066452,8.285571422195417,363800.0
2003-09-24,8.319685214137603,8.319685214137603,8.243879139768211,8.243879139768211,1441000.0
2003-09-25,8.226817082743704,8.272300840293534,8.01645605958787,8.187019246724978,613400.0
2003-09-26,8.147224271550513,8.215448847422168,8.054361898625675,8.054361898625675,305200.0
2003-09-29,8.03541084462863,8.073313146255131,7.959604795495506,7.978555946308755,379000.0
2003-09-30,8.033520334228324,8.05436704696153,7.959609787585513,7.980456500318718,546400.0
2003-10-01,7.97855715585257,8.13585447862095,7.893276241324354,8.035412062791611,391600.0
2003-10-02,8.025935252669266,8.188917766592034,7.997508523947467,8.120692460955516,416800.0
2003-10-03,8.196499037945099,8.234402068257735,7.988033455635858,8.035412062791611,246800.0
2003-10-06,8.12827396033043,8.12827396033043,8.025935992442866,8.082790901007197,174400.0
2003-10-07,8.04867669803805,8.054361898625675,7.978555850403764,8.054361898625675,216600.0
2003-10-08,8.03541214508495,8.03730697129691,7.904646725314151,7.982347612927738,1693400.0
2003-10-09,7.988030455844157,8.063835765061649,7.970974134755741,7.989925281325138,529400.0
2003-10-10,7.99182696314616,8.033520388896296,7.978561004578483,8.014569226068337,171200.0
2003-10-14,8.073314457749271,8.154805720776455,8.063838880803358,8.149120519196943,1051800.0
2003-10-15,8.18702236286971,8.243876539241986,8.01645911081281,8.101740736841261,387600.0
2003-10-16,8.101740498029356,8.13964352214031,7.978555850403764,8.054361898625675,1040800.0
2003-10-17,8.054363826801506,8.130169893171024,8.054363826801506,8.11121801510853,289400.0
2003-10-20,8.139644808466475,8.139644808466475,8.105532153669722,8.113112904277926,103600.0
2003-10-21,8.130164294327534,8.177542872446134,8.103631683311745,8.16806657847063,494000.0
2003-10-22,8.14911543639908,8.16806657847063,8.07330942223343,8.16806657847063,349400.0
2003-10-23,8.168071584475578,8.168071584475578,7.988033455635858,8.035412062791611,309400.0
2003-10-24,8.035410984896952,8.101740736841261,8.01645911081281,8.101740736841261,312800.0
2003-10-27,8.113107977287248,8.17564732447514,8.113107977287248,8.16806657847063,110000.0
2003-10-28,8.181334964884588,8.196496461419773,8.139642295292713,8.194601635822849,611200.0
2003-10-29,8.194604832703044,8.194604832703044,8.11121801510853,8.11121801510853,236000.0
2003-10-30,8.177549676390953,8.187025255310667,7.93497066299234,7.93497066299234,284400.0
2003-10-31,7.938760615654973,8.243879011999422,7.938760615654973,8.207871524849194,473400.0
2003-11-03,8.226822809182114,8.262830296890407,8.149121908276621,8.243879139768211,381800.0
2003-11-04,8.219239838677463,8.310206669603422,8.219239838677463,8.272304365589354,507600.0
2003-11-05,8.315892034489016,8.319682409223622,8.243876360411628,8.300730535550594,1707000.0
2003-11-06,8.2438771131161,8.319683168849544,8.2438771131161,8.310206869677767,309000.0
2003-11-07,8.317790108488431,8.357587974332791,8.272307039792118,8.338636816199385,862400.0
2003-11-10,8.338634695930486,8.376537725500018,8.251458233978669,8.291256089703609,143200.0
2003-11-11,8.30831019581502,8.30831019581502,8.262826427902654,8.264721976491483,167200.0
2003-11-12,8.243876914638696,8.376537147508259,8.234401338635179,8.272304365589354,321600.0
2003-11-13,8.272305782210314,8.281781359836511,8.234402748765294,8.279885810547132,117400.0
2003-11-14,8.243879421853018,8.29125803921999,8.181339299917259,8.181339299917259,525000.0
2003-11-17,8.177547704809115,8.272304917041247,8.158595828598594,8.211660359047894,265600.0
2003-11-18,8.270408919132104,8.270408919132104,8.132063483533729,8.196498413272435,298200.0
2003-11-19,8.29125496018411,8.310206110917077,8.243876360411628,8.300730535550594,605000.0
2003-11-20,8.300730535550594,8.357584710689558,8.262827511144598,8.300730535550594,356800.0
2003-11-21,8.329159558526042,8.338635135683097,8.113113218408321,8.274200198898846,408400.0
2003-11-24,8.319686036225225,8.367064656652612,8.268517039410803,8.319686036225225,724400.0
2003-11-25,8.317788979384831,8.357586839826805,8.277991118942856,8.34811126204637,216400.0
2003-11-26,8.36137873060187,8.36137873060187,8.245774781088587,8.319686036225225,352800.0
2003-11-27,8.257142449650528,8.46560800298619,8.257142449650528,8.4239153260831,272200.0
2003-11-28,8.431497818384024,8.528149865431887,8.42391706722021,8.490246832553035,196000.0
2003-12-01,8.51867428794723,8.575528475795398,8.442868222189526,8.490246832553035,389600.0
2003-12-02,8.490244750085658,8.554679673293196,8.43339057618255,8.554679673293196,360600.0
2003-12-03,8.554681284854233,8.619116220200251,8.499721926453772,8.585003564844113,1181000.0
2003-12-04,8.585006076230465,8.672182566335731,8.585006076230465,8.670287739568396,266000.0
2003-12-05,8.691130599677084,8.706291375922703,8.59068819786214,8.668389073838622,274200.0
2003-12-08,8.707258377383667,8.747269674035556,8.669152069079185,8.707258377383667,2397600.0
2003-12-09,8.707258547954455,8.859683057340927,8.672962942490324,8.821576748289962,909600.0
2003-12-10,8.876833497799565,8.878738486750349,8.67868121330805,8.735840330460476,608000.0
2003-12-11,8.74536049217485,8.84634154296524,8.707254202142824,8.84634154296524,819600.0
2003-12-12,8.840628047127447,8.857775845555222,8.76441544815573,8.83872233240369,753800.0
2003-12-15,8.850156488412447,8.850156488412447,8.592939452470219,8.707258377383667,323200.0
2003-12-16,8.7072556119344,8.964471839366642,8.650096531040251,8.783467477520883,658200.0
2003-12-17,8.857775726010054,9.002578789921388,8.812048021880726,9.002578789921388,370000.0
2003-12-18,9.036874386314087,9.036874386314087,8.954946097911224,9.002578789921388,299400.0
2003-12-19,8.991146840344564,9.183583326468344,8.985431149784308,9.031158854718011,1424200.0
2003-12-22,9.029257583905716,9.229314846966052,9.029257583905716,9.223599153592712,481800.0
2003-12-23,9.22359481452049,9.22359481452049,9.0883181383276,9.145477225624305,418800.0
2003-12-24,9.145478456262737,9.2197853524291,9.0978457559697,9.147383444474835,286800.0
2003-12-29,9.147385496926285,9.316958558544124,9.147385496926285,9.316958558544124,157000.0
2003-12-30,9.316956383010533,9.32838776581344,9.202637467260216,9.25027016711852,230400.0
2003-12-31,9.25027117754845,9.265513992040429,9.16453216307456,9.221691990602086,114800.0
2004-01-02,9.288373536899645,9.288373536899645,9.147380470078469,9.183581775692913,292400.0
2004-01-05,9.183586289019406,9.316958017382047,9.088320872591442,9.088320872591442,530000.0
2004-01-06,9.088319950211638,9.132141950102884,9.00258093876469,9.078793554899171,607400.0
2004-01-07,9.078794636550372,9.135953742052504,9.02163480423078,9.05211970895308,721000.0
2004-01-08,9.069264751642947,9.07879187200679,8.869207579895296,8.981620768106604,628200.0
2004-01-09,8.983527709402127,8.983527709402127,8.869208790783514,8.888262307295284,457000.0
2004-01-12,8.893977128920971,8.973999709991395,8.893977128920971,8.954946922160513,355200.0
2004-01-13,9.002579618554984,9.002579618554984,8.935894134329631,8.954946922160513,305400.0
2004-01-14,8.991152429162982,9.050217266662928,8.947330411721468,9.050217266662928,369600.0
2004-01-15,9.078797190863666,9.126429913319788,9.021637342462189,9.050217266662928,463800.0
2004-01-16,9.088319257661128,9.3360091509976,9.061645062091904,9.259796540670694,631000.0
2004-01-19,9.25979973323251,9.391266495032216,9.25979973323251,9.374118688137363,365200.0
2004-01-20,9.402696809961826,9.402696809961826,9.278852198120246,9.336011305648476,352800.0
2004-01-21,9.383638208769492,9.383638208769492,9.24455086670019,9.278846455354762,468800.0
2004-01-22,9.326482911263469,9.336009306008172,9.27885021072261,9.288376605467317,462000.0
2004-01-23,9.28837600465089,9.431274097030135,9.278849610522398,9.431274097030135,906400.0
2004-01-26,9.476999765035435,9.476999765035435,9.27884761184892,9.393165770401149,467600.0
2004-01-27,9.383640849950432,9.555118841488603,9.336008155280632,9.555118841488603,438400.0
2004-01-28,9.581793226876329,9.764702603650022,9.581793226876329,9.6694372123949,511000.0
2004-01-29,9.650385276309407,9.762798476981184,9.602752576479288,9.612278971081848,427600.0
2004-01-30,9.678962385568424,9.743742872525305,9.60275051826556,9.625614005774704,430400.0
2004-02-02,9.722788263013122,9.76089457531996,9.680871973611309,9.71516758200572,504800.0
2004-02-03,9.661815102562851,9.793281798077452,9.661815102562851,9.764701892056747,1606600.0
2004-02-04,9.764704746777744,9.827580267678131,9.640859420237986,9.755178350924856,348800.0
2004-02-05,9.755176326617349,9.793282628938822,9.688490115850447,9.717070024295872,252200.0
2004-02-06,9.764703278475483,9.827578789921391,9.73802908337139,9.827578789921391,216000.0
2004-02-09,9.819958921474694,9.82186390993018,9.774231203551452,9.82186390993018,626600.0
2004-02-10,9.77423399727413,9.859973038625704,9.77423399727413,9.831393115902635,932400.0
2004-02-11,9.831386705373609,9.901883608305155,9.80280752810314,9.840913824614248,615000.0
2004-02-12,9.844726480660348,9.879022084176665,9.812336592237909,9.812336592237909,1285000.0
2004-02-13,9.793283802203222,9.840916504107293,9.774230285351184,9.812336592237909,357800.0
2004-02-16,9.812337618929032,9.869496721831151,9.7932848269008,9.869496721831151,237600.0
2004-02-17,9.84282557769639,9.945712430949026,9.84282557769639,9.945712430949026,253600.0
2004-02-18,9.97428871918527,9.993342238389223,9.842822707356463,9.97428871918527,412800.0
2004-02-19,9.926655831016554,10.021921244852866,9.888550246935973,10.020016256375806,292200.0
2004-02-20,10.020014374944315,10.020014374944315,9.850442086446613,9.850442086446613,175400.0
2004-02-23,9.852350007301231,9.922846944596357,9.852350007301231,9.898077730767866,360200.0
2004-02-24,9.88854598827658,9.907598772111488,9.812333399302725,9.848533979315892,480800.0
2004-02-25,9.80280815203796,9.831387331127448,9.7837546391611,9.7837546391611,639800.0
2004-02-26,9.783755032935776,9.983812928700091,9.783755032935776,9.907600327759663,428400.0
2004-02-27,9.9076011786523,9.974286665089387,9.81233578270372,9.850442086446613,803800.0
2004-03-01,9.86949402728945,9.936180234816632,9.858062645920446,9.907600327759663,460000.0
2004-03-02,9.907606133592118,9.985723768265045,9.879026209787389,9.936186057396853,244800.0
2004-03-03,9.955238894419306,10.035261518478046,9.926658970502524,10.002871616402173,380600.0
2004-03-04,10.016205196768771,10.183872522673012,10.016205196768771,10.079080716539387,297600.0
2004-03-05,10.168623146810948,10.17433956198537,9.936176189530816,10.14575966656405,293400.0
2004-03-08,10.173518522722176,10.288365096848874,10.003161724514287,10.278794670701105,891400.0
2004-03-09,10.240513637356166,10.240513637356166,10.125667047512618,10.192660769891887,729000.0
2004-03-10,10.19266241307866,10.19266241307866,9.895974733005652,9.934257179184057,1313600.0
2004-03-11,9.828982518179616,9.905547428051822,9.580147656360596,9.897890791029178,775800.0
2004-03-12,10.03761685678206,10.047188014073416,9.915113637291253,9.982108087446829,202000.0
2004-03-15,10.001246810308524,10.001246810308524,9.87682909380341,9.953393954756809,377600.0
2004-03-16,9.905542880261311,9.95339574441716,9.67584898627787,9.828978005541243,1056200.0
2004-03-17,9.830889037384267,10.096950750765778,9.771551244042293,10.07780990397237,1637600.0
2004-03-18,10.10652123484577,10.10652123484577,9.982104269588556,9.98593185482902,384200.0
2004-03-19,10.049099665860236,10.116093371561988,9.905541099205092,9.953393954756809,655200.0
2004-03-22,9.857688243653374,9.953393954756809,9.800264963026644,9.953393954756809,371800.0
2004-03-23,10.01081963798777,10.068242932396132,9.97253719832326,10.068242932396132,427600.0
2004-03-24,10.010816831645352,10.068240109956191,9.972534402712592,9.993589775134442,353000.0
2004-03-25,10.029959212533011,10.060585012090716,9.97253519945774,10.060585012090716,289400.0
2004-03-26,10.047186574207135,10.18308851821754,10.031873308876945,10.144806085068735,713400.0
2004-03-29,10.154385125889034,10.259661358733092,10.154385125889034,10.22137962328238,156000.0
2004-03-30,10.230949663471366,10.30560006697602,10.202237632810837,10.286459199987185,670800.0
2004-03-31,10.30750470368551,10.30750470368551,10.240510998569258,10.297934278694134,686000.0
2004-04-01,10.32664763879254,10.336218065039642,10.2596531947094,10.330475955326724,153400.0
2004-04-02,10.35727556407507,10.498919653992555,10.35727556407507,10.46063794115661,336800.0
2004-04-05,10.527636876466438,10.8721775736608,10.364937325901028,10.728618888981712,857800.0
2004-04-06,10.692245461923276,10.90662611652328,10.653963019629064,10.80517826509394,360600.0
2004-04-07,10.833887809274469,10.833887809274469,10.623335505735984,10.738182083997568,1332200.0
2004-04-08,10.747753025030123,10.801347996453336,10.740096391919174,10.78029262048658,632600.0
2004-04-12,10.782208099211909,10.88748425819696,10.780293575676172,10.88174141776654,253400.0
2004-04-13,10.925767702758815,10.929595289829068,10.776466250829063,10.80517826509394,388200.0
2004-04-14,10.652051108954426,10.720958641051908,10.546774191492336,10.632909519335415,501000.0
2004-04-15,10.632904859904496,10.671187292189837,10.546769569806644,10.585052002091984,292400.0
2004-04-16,10.671188850493447,10.671188850493447,10.546771109941648,10.57739691420685,290200.0
2004-04-19,10.575481576564815,10.632904859904496,10.556340725510475,10.585052002091984,160600.0
2004-04-20,10.585056640553372,10.671191968396451,10.585056640553372,10.632909519335415,1489000.0
2004-04-21,10.632909743799107,10.709474643537485,10.623339313876064,10.661621763745249,491600.0
2004-04-22,10.642476358720668,10.738182083997568,10.632905932228326,10.738182083997568,335400.0
2004-04-23,10.786034129252387,10.85302856997531,10.719040418706149,10.787948652511814,373400.0
2004-04-26,10.80326532716261,10.851118204510351,10.623338771198808,10.623338771198808,180200.0
2004-04-27,10.55634432813022,10.6309946949658,10.431926563286318,10.479779437429832,531400.0
2004-04-28,10.431925845361423,10.472122081633213,10.33622010366086,10.33622010366086,942800.0
2004-04-29,10.384072974511144,10.508490730792618,10.33622010366086,10.33622010366086,531200.0
2004-04-30,10.288368094626458,10.412785861329922,10.165864851816425,10.384073844343916,424800.0
2004-05-03,10.41087113061713,10.41087113061713,10.336220764148806,10.353447827962798,761400.0
2004-05-04,10.353447166374036,10.393643402645829,10.29793766094526,10.33622010366086,1157200.0
2004-05-05,10.33622010366086,10.407042148069754,10.33622010366086,10.33622010366086,169600.0
2004-05-06,10.33622010366086,10.428097528072175,10.240514361960296,10.33622010366086,295400.0
2004-05-07,10.345789617065744,10.412784068438896,10.225200188735505,10.261568834679354,400600.0
2004-05-10,10.240516742498851,10.240516742498851,9.813669122909396,9.850037050346128,749800.0
2004-05-11,9.934255682909912,9.991678978440095,9.861519119144049,9.89597324249752,310800.0
2004-05-12,9.953396343579405,10.14480781172516,9.934255488835548,10.068242932396132,278000.0
2004-05-13,10.087385069151615,10.17352038056464,10.087385069151615,10.10652592494258,350400.0
2004-05-14,10.089298862659977,10.125667510910386,10.068243483183808,10.10652592494258,156800.0
2004-05-17,10.106526644675984,10.106526644675984,9.953397596912708,9.976366771532977,332000.0
2004-05-18,10.04910092150598,10.08355504022242,10.010818486245851,10.037615971874926,473000.0
2004-05-19,10.106529474541242,10.135241498488718,10.012738225976731,10.049106156823388,206400.0
2004-05-20,10.068241731133549,10.083554997243018,9.976364325006884,10.01081844357647,234000.0
2004-05-21,9.99359389288344,10.049103401199186,9.90745857483778,10.001250527860144,160400.0
2004-05-25,10.001250527860144,10.029962543934332,9.962968083153529,10.001250527860144,204200.0
2004-05-26,10.001248017346414,10.096953740000444,10.001248017346414,10.01081844357647,693200.0
2004-05-27,10.0491050330004,10.062503781296906,9.982111291517873,10.016565424330889,504200.0
2004-05-28,10.05101719485491,10.06824425846404,9.894059828717,10.001250527860144,290200.0
2004-05-31,10.020393327739043,10.185007360766733,10.001252466763423,10.125670253636084,302600.0
2004-06-01,10.125667532492338,10.192661258080344,10.06058760041677,10.104612152971294,226200.0
2004-06-02,10.144811432560454,10.165866818399754,10.106528979232358,10.135241001772693,1138000.0
2004-06-03,10.19066516150132,10.19066516150132,10.055944230715154,10.113681562717796,741800.0
2004-06-04,10.069416340530248,10.15217345300398,10.069416340530248,10.104058886875997,1350000.0
2004-06-07,10.161804864512613,10.169503377843371,10.065575650390006,10.094444708295043,349000.0
2004-06-08,10.09444076180742,10.14255535005801,10.09444076180742,10.132932579241965,479800.0
2004-06-09,10.132931970330224,10.132931970330224,9.978964709844318,10.055948340087276,182400.0
2004-06-10,10.007834254430255,10.142555246997038,10.007834254430255,10.134856736754289,188600.0
2004-06-11,10.104057806991658,10.16179513334048,10.084812276265364,10.15024810857268,121600.0
2004-06-14,10.150250206706326,10.150250206706326,10.046322557293852,10.075190859350592,126800.0
2004-06-15,10.132927920220787,10.142550686612385,10.0751898535312,10.104058886875997,191200.0
2004-06-16,10.104060433698065,10.104060433698065,9.911602139722865,10.00590702680557,841800.0
2004-06-17,9.998207627862186,9.998207627862186,9.93277178437508,9.969338592670496,268800.0
2004-06-18,9.998210322853875,10.007833092454874,9.81537476375382,9.844243806727084,389800.0
2004-06-21,9.950095551513703,9.950095551513703,9.826922340953963,9.863489158410689,165400.0
2004-06-22,9.940472453425285,10.009756831446644,9.863488832285697,9.940472453425285,276200.0
2004-06-23,9.909679035340508,9.950095105587204,9.90775404104102,9.930848833443386,413800.0
2004-06-24,9.936621741086688,10.02515237848917,9.92314971948936,10.02515237848917,500600.0
2004-06-25,10.00783378576856,10.040551351512592,9.890434079660563,9.892359074216278,331000.0
2004-06-28,9.95009642999242,9.959719200260055,9.86349002924305,9.892359074216278,334400.0
2004-06-29,9.950092061724064,10.00205587936064,9.884656224793188,10.00205587936064,357000.0
2004-06-30,10.044399871389135,10.171422338469071,9.980889004934298,10.171422338469071,516200.0
2004-07-02,10.20029096942766,10.26572682765495,10.15410064955007,10.26572682765495,280600.0
2004-07-05,10.344631946830049,10.344631946830049,10.207986752198307,10.256101319392869,130600.0
2004-07-06,10.296517271360823,10.344631838049429,10.200288137983623,10.254176217740447,645600.0
2004-07-07,10.258024712665849,10.277270978420177,10.159871326913676,10.238779181081492,156800.0
2004-07-08,10.294592250514084,10.294592250514084,10.152172820611948,10.238779181081492,331200.0
2004-07-09,10.234932917412795,10.369653880363334,10.22915940308512,10.36387963186547,705200.0
2004-07-12,10.411996055922533,10.411996055922533,10.200292172427076,10.221462707610682,196000.0
2004-07-13,10.279196924723683,10.508222018508349,10.277272664917463,10.465881695240732,357800.0
2004-07-14,10.487049743652914,10.577504616553368,10.296515764416792,10.556334092841588,277400.0
2004-07-15,10.583279048488595,10.583279048488595,10.481275681013535,10.540938000322726,344800.0
2004-07-16,10.58520408094024,10.58520408094024,10.490899212457068,10.56403355531116,504800.0
2004-07-19,10.58520360301878,10.681432726682589,10.575580837486388,10.66026220200936,463400.0
2004-07-20,10.673742148254211,10.673742148254211,10.594834237609737,10.594834237609737,390000.0
2004-07-21,10.642940847051385,10.6737341370159,10.585203520139157,10.6737341370159,171500.0
2004-07-22,10.681433576238916,10.681433576238916,10.604449977516936,10.666036562826514,229100.0
2004-07-23,10.642943185949038,10.793061149914744,10.642943185949038,10.777664134463862,843700.0
2004-07-26,10.83540361426112,10.947029795817995,10.642945288131545,10.893140965265946,314300.0
2004-07-27,10.970119539580068,10.970119539580068,10.585203064507084,10.585203064507084,584900.0
2004-07-28,10.646794490056086,10.773816955306076,10.604453423582678,10.758420671060446,304100.0
2004-07-29,10.700673862294249,11.00090886910073,10.662182815975424,10.989361114703293,223700.0
2004-07-30,11.04710642700611,11.124089304506382,10.893139203665292,11.066351962838644,157100.0
2004-08-03,11.04711037255775,11.201076916718648,10.854652008814028,11.031713351056464,309800.0
2004-08-04,11.077898996812271,11.077898996812271,10.777663812032982,10.846948911148978,383600.0
2004-08-05,10.77766540155425,10.85464901951914,10.68143624618323,10.700681783589358,196000.0
2004-08-06,10.796910359029146,10.796910359029146,10.63139683738413,10.662190136082058,261600.0
2004-08-09,10.739169507702297,10.739169507702297,10.585203064507084,10.585203064507084,314700.0
2004-08-10,10.62369975276528,10.700682642740889,10.539017619370778,10.539017619370778,196400.0
2004-08-11,10.58520449370998,10.623696293248384,10.48897536194898,10.48897536194898,753300.0
2004-08-12,10.56595593104748,10.581352205945675,10.469726826881912,10.508217881212298,288000.0
2004-08-13,10.67758437210014,10.67758437210014,10.431238029726384,10.48897536194898,154700.0
2004-08-16,10.573657637077908,10.677585284460829,10.47357924339473,10.677585284460829,325400.0
2004-08-17,10.677584680703802,10.77766306872811,10.62369660029457,10.62369660029457,210800.0
2004-08-18,10.650644008646369,10.773817222345349,10.527470794947382,10.535169304346132,237400.0
2004-08-19,10.515920978090106,10.712228524416515,10.488976934624343,10.565960545243763,185500.0
2004-08-20,10.604452628218336,10.766117638608458,10.565961553406083,10.700681783589358,125600.0
2004-08-23,10.773812049192458,10.773812049192458,10.5659575344214,10.585203064507084,218000.0
2004-08-24,10.662186786529926,10.777661436827971,10.615996485908754,10.7314711362068,157600.0
2004-08-25,10.704529789936933,10.889290304678674,10.704529789936933,10.78536265279334,126100.0
2004-08-26,10.785359967778176,10.850795798878313,10.708376377953336,10.746868172865756,106200.0
2004-08-27,10.87389425109949,10.87389425109949,10.743022544742024,10.793062115262911,204700.0
2004-08-30,10.789208768699307,10.962420737294025,10.708375929352528,10.854644597058176,131700.0
2004-08-31,10.91238723838105,10.970124589385875,10.766118499387233,10.893140965265946,286400.0
2004-09-01,10.931628064836437,10.962421354375753,10.835398943254823,10.908533281224427,93500.0
2004-09-02,10.96463757616836,10.96463757616836,10.798272104096773,10.844699969444193,136100.0
2004-09-03,10.852433420957164,10.987847179977566,10.8485651100227,10.852433420957164,192200.0
2004-09-07,10.90660192302781,10.90660192302781,10.678333151233094,10.7557119331297,114800.0
2004-09-08,10.713151696837734,10.910468768417886,10.713151696837734,10.910468768417886,356700.0
2004-09-09,10.910471575175972,10.92981608723168,10.809878489005476,10.92981608723168,167100.0
2004-09-10,10.929816753187636,10.929816753187636,10.755713182294793,10.833092711124028,252500.0
2004-09-13,10.83309473998846,10.891129028506338,10.83309473998846,10.8485709438311,384300.0
2004-09-14,10.871781920748523,10.94916070768322,10.85630572059408,10.941423345551842,259200.0
2004-09-15,10.875648881737584,10.949158604513553,10.875648881737584,10.875648881737584,218400.0
2004-09-16,10.964633326412688,11.061357331947068,10.929812625384663,11.026536630919042,385600.0
2004-09-17,11.084574729068803,11.219988531346642,10.968506177371149,11.053623066086374,177900.0
2004-09-20,11.1812998312804,11.1812998312804,11.026541501653398,11.065231268546633,186600.0
2004-09-21,11.12326429302977,11.270284505076257,11.10005073069524,11.266416192975369,204600.0
2004-09-22,11.274151481561754,11.336054795032368,11.142606755950275,11.247068874161572,159600.0
2004-09-23,11.161953346143996,11.45599448949478,11.161953346143996,11.378614969369806,459600.0
2004-09-24,11.409565077021538,11.409565077021538,11.107785875140385,11.185165384734225,231300.0
2004-09-27,11.161950689853173,11.200640440708378,10.852433420957164,10.852433420957164,310600.0
2004-09-28,10.871777475885668,11.10391521767328,10.871777475885668,11.03040477288567,316100.0
2004-09-29,11.06523367611962,11.10392345143097,10.856309332205974,10.949164350185564,532800.0
2004-09-30,10.949157584017806,11.22385415482477,10.910468570560894,11.181295354487412,390400.0
2004-10-01,11.278020136666903,11.31670989072004,11.02653784224004,11.11939280920016,446300.0
2004-10-04,11.12326109635642,11.25867485729249,11.00719258009443,11.181295354487412,5340600.0
2004-10-05,11.219986753371554,11.316710777107511,11.111655581126811,11.111655581126811,217600.0
2004-10-06,11.181298342094491,11.254808815606516,11.142608580354173,11.21998810383481,200700.0
2004-10-07,11.21998607537958,11.293496535601689,11.123262057488375,11.161951812233996,241800.0
2004-10-08,11.15034232326348,11.219983719594316,10.995584074720254,11.03040477288567,216500.0
2004-10-12,11.026541343744414,11.026541343744414,10.91047278267284,11.003327779119283,438200.0
2004-10-13,10.991719602657914,11.08457459044396,10.91047176507482,10.972375090265515,423900.0
2004-10-14,10.972375703256006,11.026540931337436,10.891127123187973,10.914340686944886,671100.0
2004-10-15,10.929814359935706,10.983979575488334,10.871780094994218,10.968504115878607,395800.0
2004-10-18,11.022667283339729,11.026536332009696,10.929812329097327,10.953025883171533,870500.0
2004-10-19,11.026539871092789,11.065229632264732,10.833091803178878,10.836960853090655,342800.0
2004-10-20,10.90660015811497,10.90660015811497,10.697675931116205,10.7711863892764,307100.0
2004-10-21,10.775061944458091,10.871786018038604,10.717027647899007,10.736372167436665,193000.0
2004-10-22,10.759577335976314,10.809874228209567,10.674460483356512,10.74797092849598,339600.0
2004-10-25,10.639641035458864,10.720888849152102,10.562261532750002,10.597082235174424,364900.0
2004-10-26,10.60869342089771,10.728631031607934,10.581610806022429,10.64738318698208,200500.0
2004-10-27,10.608689121072224,10.833088787874662,10.608689121072224,10.775054531243024,295600.0
2004-10-28,10.80987889204874,11.084574810800047,10.775058178693524,11.084574810800047,457900.0
2004-10-29,11.13099971452705,11.413433658459946,11.026537602240964,11.343792250269225,320800.0
2004-11-01,11.34379353927696,11.490814470595897,11.336055440166332,11.467600173264012,422400.0
2004-11-02,11.50629028475334,11.637835021896745,11.494683135730416,11.548849093224964,304400.0
2004-11-03,11.548842723876971,11.993772859796476,11.355394774525417,11.374739274282424,231300.0
2004-11-04,11.432778367627328,11.722950414906656,11.432778367627328,11.722950414906656,305600.0
2004-11-05,11.8738447375654,11.89705830323954,11.699741150144492,11.869975686962052,264400.0
2004-11-08,11.95509426979718,11.95509426979718,11.726825417678716,11.800335913601453,311000.0
2004-11-09,11.869971532550592,11.869971532550592,11.413434052383929,11.471468315230638,462300.0
2004-11-10,11.548848498813642,11.548848498813642,11.26641452863774,11.355400452729482,511200.0
2004-11-11,11.413441802461596,11.688137844171075,11.374752021643676,11.591413761099368,206400.0
2004-11-12,11.510157618870172,11.595274485181212,11.285757936826831,11.316709591662272,407100.0
2004-11-15,11.374745499400488,11.606883313254736,11.374745499400488,11.521766434618012,225800.0
2004-11-16,11.521765189386535,11.761640338685982,11.521765189386535,11.719082272940028,406900.0
2004-11-17,11.761644708133556,11.800334476958682,11.633968987572828,11.633968987572828,225900.0
2004-11-18,11.668783680254354,11.691997234384148,11.223853413381152,11.223853413381152,234300.0
2004-11-19,11.29736762731545,11.374746412850262,11.21998810383481,11.21998810383481,576800.0
2004-11-22,11.223854020017264,11.471467245306474,11.219984971128918,11.394088481376407,224400.0
2004-11-23,11.452123806930295,11.525634266773835,11.336054543291182,11.471468315230638,242400.0
2004-11-24,11.49081776069884,11.548852044753692,11.23933463321789,11.301237967935856,243000.0
2004-11-25,11.258677185475356,11.374745725739167,11.258677185475356,11.336055966335971,60500.0
2004-11-26,11.41343234098784,11.510156343877568,11.336052843497823,11.510156343877568,98000.0
2004-11-29,11.51015792811264,11.51015792811264,11.36700605943665,11.413433911910012,370500.0
2004-11-30,11.47146920488467,11.47146920488467,11.103918353053464,11.103918353053464,440100.0
2004-12-01,11.165820681449487,11.486944386152198,11.161951632242747,11.436647484410244,543200.0
2004-12-02,11.490819448537842,11.560460156865323,11.413439899801435,11.517902069211765,391200.0
2004-12-03,11.417298059282285,11.56818722363398,11.281884347147122,11.374739274282424,476200.0
2004-12-06,11.423349182897155,11.489447558938576,11.302817111858149,11.438902090955596,148000.0
2004-12-07,11.45445575505238,11.462232210098351,11.365028746834415,11.419463190552648,431500.0
2004-12-08,11.341696317899192,11.3922417755317,11.19783491423182,11.2755979553931,417800.0
2004-12-09,11.27559660973847,11.368911803033573,11.1589528035204,11.256156222569867,487800.0
2004-12-10,11.23671505392717,11.256156182630024,10.925664410713852,11.162840248062798,288300.0
2004-12-13,11.193947861591282,11.275598390518535,11.12007304379757,11.178394956117511,295100.0
2004-12-14,11.256154482564654,11.341693211128227,11.178391462704594,11.279483091881424,391500.0
2004-12-15,11.27559527041259,11.353358293056692,11.217273374231084,11.29892388056456,167200.0
2004-12-16,11.330039226734575,11.64886657412186,11.287270192897337,11.64886657412186,466700.0
2004-12-17,11.547765108063803,11.7188425713158,11.29892388056456,11.29892388056456,469500.0
2004-12-20,11.470005351345913,11.52832726413378,11.43112382895288,11.52832726413378,256900.0
2004-12-21,11.528323688669968,11.70329011437178,11.485554694745286,11.644968219672217,366300.0
2004-12-22,11.62552762673746,11.78105293360155,11.62552762673746,11.742172163087895,281900.0
2004-12-23,11.804386739888695,11.854932205590258,11.69940684004302,11.757728759422804,161600.0
2004-12-24,11.703300218087742,11.854937423538956,11.703300218087742,11.854937423538956,36900.0
2004-12-29,11.804389455877825,12.064894781208576,11.804389455877825,11.928809776942613,150200.0
2004-12-30,12.014347953477415,12.045453032167444,11.858822560027283,11.858822560027283,163100.0
2004-12-31,11.987122667053972,12.072661387857542,11.956017610252395,12.0532210054577,51400.0
2005-01-04,12.053226782062444,12.15043022385327,11.81993837344378,11.87048457847292,237600.0
2005-01-05,11.956018418355557,11.956018418355557,11.687736821807004,11.687736821807004,201200.0
2005-01-06,11.781056430705792,11.781056430705792,11.435012427512635,11.497222568724816,284900.0
2005-01-07,11.470001661121264,11.571093290177757,11.384462932659517,11.450561276980949,357100.0
2005-01-10,11.508885007312022,11.508885007312022,11.33780678148892,11.411681587894863,240300.0
2005-01-11,11.473892548722649,11.485557226875429,11.190058721434545,11.333919377302411,251500.0
2005-01-12,11.353364448336428,11.36891661633504,11.162845013727685,11.201726546129542,242300.0
2005-01-13,11.275598910277346,11.275598910277346,11.116185329839626,11.170619018300297,495100.0
2005-01-14,11.15896328353963,11.23672564684834,11.120081731083312,11.13563390710348,537100.0
2005-01-17,11.193945982418551,11.31447801319268,11.158952692580378,11.28337294907022,285800.0
2005-01-18,11.244494145295029,11.516664078206842,11.244494145295029,11.466117873315854,478200.0
2005-01-19,11.470003984073012,11.621641087566356,11.372800560479174,11.52054943803637,311400.0
2005-01-20,11.508887624900014,11.574985994801263,11.37669088509752,11.466117873315854,322900.0
2005-01-21,11.559430804257904,11.559430804257904,11.376688637274292,11.39224079921173,813800.0
2005-01-24,11.39223824217116,11.547764276256537,11.30669951670668,11.547764276256537,132500.0
2005-01-25,11.547764276256537,11.621638326683687,11.47388948422629,11.547764276256537,413200.0
2005-01-26,11.625525614687644,11.664407120075165,11.547763345515628,11.664407120075165,290000.0
2005-01-27,11.66441280648522,11.74217585516981,11.574985819620316,11.714958269007829,180600.0
2005-01-28,11.664412433352938,11.74606296441679,11.594425840096282,11.74606296441679,129600.0
2005-01-31,11.81215811739524,11.944354815000588,11.67607393598076,11.936579105779169,251200.0
2005-02-01,11.858819662705882,11.991016400241367,11.858819662705882,11.924918031473624,321000.0
2005-02-02,11.831606190877135,12.00657198753506,11.823829735486935,12.00657198753506,466500.0
2005-02-03,12.002679669953366,12.014343606739931,11.90936372604102,11.97157460251702,152900.0
2005-02-04,11.971573833149115,12.045447900060768,11.823824216119291,12.045447900060768,385500.0
2005-02-07,12.041561566334275,12.344836558206,11.994904331648396,12.305955034898853,415100.0
2005-02-08,12.28651040226214,12.344832296286178,12.13098510433034,12.13098510433034,424300.0
2005-02-09,12.208747698011116,12.527575494014824,12.208747698011116,12.515910076664175,353800.0
2005-02-10,12.50813803363839,12.550907784846832,12.391494943077635,12.480921188906985,339000.0
2005-02-11,12.403158881332011,12.6286708340252,12.403158881332011,12.480921188906985,221100.0
2005-02-14,12.519803455099565,12.593677536055274,12.348725191869196,12.480921188906985,358100.0
2005-02-15,12.480920722374451,12.500362596347411,12.247633066766362,12.26707345753258,236900.0
2005-02-16,12.286519053914688,12.313735907517332,12.115440734921954,12.22042066304956,393200.0
2005-02-17,12.134878629440276,12.508139530311151,12.095997841802175,12.461482288504037,340400.0
2005-02-18,12.500362092782566,12.500362092782566,12.267072963365557,12.430374760674791,129600.0
2005-02-21,12.364271876131255,12.515908939050393,12.30594998590106,12.44203489084024,84500.0
2005-02-22,12.461475273715948,12.539238288424928,12.364271876131255,12.44203489084024,354800.0
2005-02-23,12.3526099164199,12.531463840578798,12.111545125593572,12.531463840578798,554100.0
2005-02-24,12.539241018921668,12.632556953533786,12.364274568527977,12.364274568527977,403200.0
2005-02-25,12.38372002997009,12.403160423880736,12.232082139373803,12.344838500545311,646500.0
2005-02-28,12.32539616735411,12.410934925347146,12.286514644046962,12.305955034898853,313100.0
2005-03-01,12.403156084349154,12.636444437672994,12.325393794310028,12.364274568527977,677500.0
2005-03-02,12.53535230106098,12.539239784817584,12.403154863638468,12.42259599043729,497000.0
2005-03-03,12.480924796349736,12.655891336771075,12.348728761102468,12.613121573200612,605800.0
2005-03-04,12.519807278625214,12.667556968865911,12.469261058741534,12.469261058741534,248200.0
2005-03-07,12.539237785041566,12.733644572406554,12.473140189276393,12.56645461661618,330700.0
2005-03-08,12.536776087527734,12.77110925589172,12.536776087527734,12.77110925589172,413900.0
2005-03-09,12.771111075748356,12.771111075748356,12.439140157310906,12.439140157310906,590600.0
2005-03-10,12.48209687517824,12.692996247311571,12.48209687517824,12.653941470180625,1286000.0
2005-03-11,12.646130855904374,12.653942109694183,12.380554186428114,12.47819262403426,373700.0
2005-03-14,12.400085711882284,12.57583525616139,12.306352869907563,12.470385529593928,313200.0
2005-03-15,12.493814150937352,12.614885602706186,12.41960873117871,12.41960873117871,308600.0
2005-03-16,12.48991448482516,12.48991448482516,12.306354406158768,12.306354406158768,265100.0
2005-03-17,12.43132974379802,12.43132974379802,12.204808527327714,12.29463573930747,320300.0
2005-03-18,12.361028056264107,12.396177959095562,12.083735206062933,12.107168226309808,239600.0
2005-03-21,12.107166791202856,12.243860758797648,12.029055739742349,12.029055739742349,457700.0
2005-03-22,12.013438026885188,12.196998091308114,12.013438026885188,12.032965423873124,315400.0
2005-03-23,12.036861563051636,12.099350078057444,11.814246135228222,11.958751291755313,311900.0
2005-03-24,11.958759143416014,12.087641883350162,11.740048452376817,11.79082086973041,273300.0
2005-03-28,11.872833808905972,11.872833808905972,11.669745680844953,11.7595736091672,329400.0
2005-03-29,11.849400928514248,11.853306555435866,11.618974154594072,11.618974154594072,709400.0
2005-03-30,11.67756213050031,11.71661767172389,11.579923649902614,11.665845989578983,294600.0
2005-03-31,11.716618175069796,11.794729260872602,11.618979690277548,11.70490128872262,340800.0
2005-04-01,11.833782042834716,11.833782042834716,11.677560642765682,11.716616179013538,355100.0
2005-04-04,11.775196233063625,11.79472436887607,11.638502262065357,11.658030397877802,246000.0
2005-04-05,11.77129374523899,12.048587388350672,11.71661644022644,11.950948918015452,205400.0
2005-04-06,11.93923057763636,12.029057780610628,11.814253470033492,11.986097365448591,195500.0
2005-04-07,12.048587614491977,12.068115010956568,11.79472773584016,11.85331067015636,325400.0
2005-04-08,11.853307712111684,11.892363240216817,11.814252184006554,11.880646358308605,109800.0
2005-04-11,11.892366222383618,11.93142101536001,11.81425514658598,11.911893618871815,72700.0
2005-04-12,11.907982867200026,12.107165354355889,11.89236110571519,12.048582445174068,280500.0
2005-04-13,12.044685284266604,12.048590913613438,11.954858044057284,12.005629735720884,388400.0
2005-04-14,12.01734389913824,12.068115579290668,11.853311228374494,11.861122485297164,206800.0
2005-04-15,11.861118966717155,12.044678980412362,11.857213339414422,11.880646358308605,285800.0
2005-04-18,11.88064778447814,12.263390367024448,11.853309134999447,12.263390367024448,273600.0
2005-04-19,12.302446616364264,12.400085081573506,12.068114150877614,12.072019778876667,1825000.0
2005-04-20,12.185277859098546,12.321971081955516,11.911889923540222,12.200899622458405,225900.0
2005-04-21,12.185276074030828,12.236047728665367,11.93141556609187,12.189180955607103,359600.0
2005-04-22,12.200903407447196,12.200903407447196,11.880649337537244,11.911893618871815,160300.0
2005-04-25,11.950948228475776,12.0681140881489,11.950948228475776,11.970475623447175,156400.0
2005-04-26,11.950945947508048,12.165750230885168,11.950945947508048,12.165750230885168,215100.0
2005-04-27,12.091540272021849,12.220423687656057,12.068107262325606,12.068107262325606,124600.0
2005-04-28,12.068114784448747,12.10717032156732,11.950948918015452,11.950948918015452,174200.0
2005-04-29,11.997813769084177,12.474289933511963,11.982192002749448,12.466478677883432,225300.0
2005-05-02,12.466476922654014,12.677375580474369,12.466476922654014,12.610982151746772,282300.0
2005-05-03,12.540688507301224,12.689099436516177,12.49382170204319,12.575838425014105,278900.0
2005-05-04,12.575833225092229,12.591455735359425,12.458666632855094,12.571926852603136,239900.0
2005-05-05,12.575830635554324,12.614885413335829,12.439136678552666,12.5172469790378,100100.0
2005-05-06,12.536777052255424,12.536777052255424,12.43913934197372,12.486005383315156,296000.0
2005-05-09,12.489908524116146,12.536774556126336,12.060299257771264,12.41960873117871,309800.0
2005-05-10,12.38055433342292,12.38055433342292,12.11497766079346,12.224332235460528,419300.0
2005-05-11,12.224337301632392,12.302448382985418,11.950950006741758,11.982194290298477,299900.0
2005-05-12,12.04857987839906,12.138407036336282,11.98999698169748,12.068107262325606,177100.0
2005-05-13,12.185273800650716,12.185273800650716,12.021241242933115,12.068107262325606,147600.0
2005-05-16,12.079829005409046,12.474288427974098,12.048584731588162,12.458665918602534,233200.0
2005-05-17,12.458661936014227,12.513339956413857,12.11888065994332,12.239952089181756,284900.0
2005-05-18,12.279011855765944,12.396177699468678,12.251673208563458,12.333689150170915,229300.0
2005-05-19,12.337600134653488,12.337600134653488,12.204811723507914,12.286827700727043,139600.0
2005-05-20,12.337595523258136,12.337595523258136,12.20480716174457,12.259484459454043,81800.0
2005-05-24,12.259485831154974,12.396179835645524,12.220431039805442,12.29463573930747,134700.0
2005-05-25,12.30244513318577,12.30244513318577,12.107168226309808,12.107168226309808,289700.0
2005-05-26,12.146221931401502,12.224332235460528,12.122788914676011,12.224332235460528,281100.0
2005-05-27,12.189187772128394,12.321976167643214,12.189187772128394,12.247771457443312,316300.0
2005-05-30,12.29854130782442,12.29854130782442,12.107170000434056,12.193091583877976,111000.0
2005-05-31,12.224335347515646,12.228240975451213,12.126696883893564,12.228240975451213,366000.0
2005-06-01,12.224332857891795,12.224332857891795,12.036867224698266,12.087639632597895,249100.0
2005-06-02,12.146221985912428,12.177466256660692,12.06029968266307,12.07982781745709,236100.0
2005-06-03,12.087639016052972,12.107166405835454,12.009527967078716,12.036866610743054,258000.0
2005-06-06,12.0290579297323,12.16575192221337,12.0290579297323,12.091546484308392,274600.0
2005-06-07,12.181474869955354,12.34640782608861,12.173620741327356,12.271795102144514,365900.0
2005-06-08,12.33069582840503,12.33069582840503,12.177544111671237,12.244302686736605,499500.0
2005-06-09,12.244308461875857,12.252162591825831,12.161841595423232,12.197184431187065,295300.0
2005-06-10,12.197175852170574,12.232518663075654,12.118636854945253,12.134344354786103,122400.0
2005-06-13,12.118639177428085,12.173616560923028,12.07151517085336,12.102930925566284,318300.0
2005-06-14,12.099001426862174,12.099001426862174,11.879091188143455,11.98119255765835,212400.0
2005-06-15,11.977275117735312,12.114719408232864,11.863392470205278,11.906589439821657,498500.0
2005-06-16,11.91051134024418,12.05973601300972,11.89873014936369,11.938000036621192,446600.0
2005-06-17,11.957636625922918,12.055810979997784,11.898731414269296,11.96156294095634,455700.0
2005-06-20,11.96549259612727,12.130425576649705,11.94193095577008,12.063666971461792,231500.0
2005-06-21,12.016543690747406,12.095082741608396,12.016543690747406,12.063666971461792,196200.0
2005-06-22,12.06366315916062,12.260011847780484,12.055809780864037,12.173618694431632,571300.0
2005-06-23,12.185401590628633,12.271794756067418,12.138277569200532,12.256086499254415,350500.0
2005-06-24,12.173620481351248,12.366042134562266,12.173620481351248,12.22074450310193,257000.0
2005-06-27,12.271796684331305,12.401386827357404,12.099009577292836,12.401386827357404,398000.0
2005-06-28,12.366037856975392,12.487773809955668,12.303206349049404,12.46028511886438,546500.0
2005-06-29,12.405305823981948,12.440648635367356,12.28356988977141,12.369963012596545,249700.0
2005-06-30,12.244308211563052,12.33070139221345,12.044032395999304,12.063666971461792,324700.0
2005-07-04,12.059740144937564,12.059740144937564,11.97727402755186,12.04403263405931,133000.0
2005-07-05,12.091154909769896,12.24823374080882,12.020469248549649,12.232525483199456,406700.0
2005-07-06,12.23252540459588,12.23252540459588,11.938002317411332,12.01654210693159,456100.0
2005-07-07,11.90658699697222,12.095081600061524,11.90658699697222,11.98512678943158,265100.0
2005-07-08,12.05581371903184,12.091156554449418,11.977273918323656,12.091156554449418,253700.0
2005-07-11,12.102935028689467,12.381750601674732,12.102935028689467,12.381750601674732,258700.0
2005-07-12,12.369970287914402,12.40924018466236,12.19718319162998,12.40924018466236,235400.0
2005-07-13,12.3738935039359,12.64485488330974,12.330696556047256,12.54668054647973,398600.0
2005-07-14,12.56631921699536,12.73125143766787,12.507414745467893,12.73125143766787,585100.0
2005-07-15,12.731247281065531,12.731247281065531,12.421016766168286,12.54668054647973,272700.0
2005-07-18,12.507414263830691,12.782302036710457,12.48777894140366,12.782302036710457,322500.0
2005-07-19,12.746958889902633,12.939381299870826,12.743032574525357,12.84120693719809,216100.0
2005-07-20,12.860846357983352,12.93938617733125,12.782306538635453,12.93938617733125,225700.0
2005-07-21,12.93938201281065,13.017921806880638,12.860842218740665,12.860842218740665,304900.0
2005-07-22,12.900111155954956,12.95509005952088,12.76266764209502,12.95509005952088,363100.0
2005-07-25,13.033630618651191,13.033630618651191,12.8844066342559,12.959018626453544,1351400.0
2005-07-26,12.978649377560869,13.01792001821104,12.805863052765414,12.805863052765414,241000.0
2005-07-27,12.876553736800036,13.076828839256356,12.821576316440352,13.065048391471382,304500.0
2005-07-28,13.076828397724348,13.143587761637262,12.959019429785304,13.0139968482887,153900.0
2005-07-29,12.962947074519905,13.0964643180046,12.860846357983352,12.93938617733125,213900.0
2005-08-02,13.013988098196425,13.253533687490773,12.959010716657644,13.253533687490773,182300.0
2005-08-03,13.249610975510222,13.281025988634685,12.959014239495028,13.2456831626061,189800.0
2005-08-04,13.245676232814384,13.253530356491854,13.0571817586179,13.214261236125433,336100.0
2005-08-05,13.214271804885772,13.25354095665962,13.021849365940836,13.057192201746144,152900.0
2005-08-08,12.97865116083466,13.025774438067865,12.798010683089071,12.860842218740665,246000.0
2005-08-09,12.860837309212176,12.959011639816849,12.7626629786075,12.7626629786075,549200.0
2005-08-10,12.691980092004092,12.923671622376355,12.691980092004092,12.88047466786296,444400.0
2005-08-11,12.805868162548188,13.00221695008061,12.805868162548188,12.872626031258475,256400.0
2005-08-12,12.900110357329089,12.935453186993902,12.762666851978068,12.888329913448102,108400.0
2005-08-15,12.801939382401502,13.037558808483755,12.801939382401502,13.037558808483755,190500.0
2005-08-16,12.95901514493695,13.05718950209556,12.566317716302496,12.566317716302496,217600.0
2005-08-17,12.782302489274006,13.08860753789286,12.762667915162767,13.07682559500853,261900.0
2005-08-18,13.05718978739992,13.05718978739992,12.475997760084288,12.527048097357437,425400.0
2005-08-19,12.570246833783791,12.829427134541538,12.570246833783791,12.65664076671042,164300.0
2005-08-22,12.668418754952508,12.72732397015977,12.566318079684685,12.570244394954972,221500.0
2005-08-23,12.527049044643302,12.660566992324732,12.46814457440892,12.60951590218022,420000.0
2005-08-24,12.609514673135774,12.684126645288467,12.472070423311536,12.566317716302496,148900.0
2005-08-25,12.4759983273874,12.801936436125436,12.4759983273874,12.695909441515385,105800.0
2005-08-26,12.719472721959356,12.825501234529789,12.64486073075299,12.64486073075299,172200.0
2005-08-29,12.719474035894416,12.723401850481768,12.625227458110835,12.64878835354556,418900.0
2005-08-30,12.652705590797096,12.782294901421782,12.570238031649282,12.652705590797096,244900.0
2005-08-31,12.652712685862303,12.758741180204504,12.519194740052484,12.519194740052484,276800.0
2005-09-01,12.566317716302496,12.605586859957215,12.456362166640924,12.566317716302496,168400.0
2005-09-02,12.468146108413192,12.746960984698063,12.452437848278851,12.746960984698063,186500.0
2005-09-06,12.723394373401227,12.723394373401227,12.542753208109213,12.684123740717384,554400.0
2005-09-07,12.675842564944483,12.711371301890608,12.537675338259648,12.537675338259648,733400.0
2005-09-08,12.573198097475814,12.632412379916582,12.474507375757716,12.478455094980491,561200.0
2005-09-09,12.494245136912696,12.612674453967353,12.336340133790271,12.59293585798302,511000.0
2005-09-12,12.478459351060906,12.640312129646356,12.478459351060906,12.573202385870626,115800.0
2005-09-13,12.711364657941996,12.711364657941996,12.632411783117348,12.636358749203202,437800.0
2005-09-14,12.620570607774496,12.78637106858102,12.57319947780151,12.750842344626012,506200.0
2005-09-15,12.71136515139954,12.896902682654112,12.71136515139954,12.889008750175954,221200.0
2005-09-16,12.82584491142223,12.88505843192996,12.754787482092414,12.821896439847976,266200.0
2005-09-19,12.82189677714243,12.825845248820553,12.703468227110896,12.703468227110896,173600.0
2005-09-20,12.703469086262912,12.74689324225481,12.644254054292002,12.652149492281511,442700.0
2005-09-21,12.63241366731206,12.711366553912972,12.415294358585346,12.43503220376031,277200.0
2005-09-22,12.438978439935022,12.56135472191658,12.363973281904189,12.44292615908932,264300.0
2005-09-23,12.470558689816617,12.656097714151937,12.438977691433005,12.5534585282172,251300.0
2005-09-26,12.553458291705288,12.628463443809643,12.478453892551318,12.620568006124891,578400.0
2005-09-27,12.62057252489817,12.758739722050269,12.573201387729288,12.675839855529398,634700.0
2005-09-28,12.750841839362373,12.750841839362373,12.616622388173251,12.683732866718316,595600.0
2005-09-29,12.63241213283616,12.695574133264309,12.517930536466125,12.517930536466125,287900.0
2005-09-30,12.53372243731263,12.762685648763734,12.525826998376282,12.569251159575696,967900.0
2005-10-03,12.592941909580546,12.727162167922843,12.592941909580546,12.691633431027991,368300.0
2005-10-04,12.69163215010252,12.711370000629447,12.478459750248202,12.581098229479831,241700.0
2005-10-05,12.581094681909208,12.581094681909208,12.33634133845601,12.423188910416554,759000.0
2005-10-06,12.356078058560373,12.423187779450146,12.261335056060188,12.312654653008488,234200.0
2005-10-07,12.31265359046143,12.31265359046143,12.119219882930857,12.198172001725773,390200.0
2005-10-11,12.079741679884773,12.210013372141509,11.941574551018467,11.941574551018467,551100.0
2005-10-12,11.996845590280897,12.229755786759874,11.95736989836288,12.008688749626636,583600.0
2005-10-13,12.00079036388978,12.012633520328045,11.84683309494419,11.921838246485796,392500.0
2005-10-14,11.941579736905132,12.04027047853245,11.756041413708,11.909998729702416,454100.0
2005-10-17,11.838942205010987,11.906051944705942,11.803413474998914,11.846837645669371,405700.0
2005-10-18,11.898155890330717,11.95342321913802,11.779727298366227,11.803412866169,306700.0
2005-10-19,11.80341214781226,11.992898184603558,11.645507117152844,11.902102886093214,352600.0
2005-10-20,11.957368428884758,12.071849276689104,11.684981821011638,11.684981821011638,386300.0
2005-10-21,11.7639303756227,11.827092359288978,11.66523968202536,11.823145394141296,325300.0
2005-10-24,11.823146757701906,11.823146757701906,11.586288915161488,11.5981313178708,1856500.0
2005-10-25,11.598139824233844,11.625773874373822,11.495502078374578,11.534977786958509,558500.0
2005-10-26,11.53892011079582,11.645506281196251,11.4678626638622,11.558658708805453,772100.0
2005-10-27,11.60997724229681,11.60997724229681,11.377067062764803,11.40864806577166,541000.0
2005-10-28,11.448123941401027,11.448123941401027,11.140208612604624,11.353380937067628,584300.0
2005-10-31,11.448117727123352,11.75998060593343,11.388903475676518,11.538912962871832,781800.0
2005-11-01,11.538920323502213,11.637611056518038,11.495496912981618,11.56655360827456,438000.0
2005-11-02,11.566553338426512,11.633663065429628,11.471810327295746,11.57050105800911,520100.0
2005-11-03,11.645503468887654,11.941575590978015,11.58628919505965,11.862622723907112,934000.0
2005-11-04,11.921837295408393,12.000789406513888,11.8073557178225,11.894203265923638,287000.0
2005-11-07,12.028424089722517,12.296862955364698,11.961314373311968,12.13106252381808,279100.0
2005-11-08,12.21791156830469,12.237649411336344,12.040267969218014,12.095534532067004,414800.0
2005-11-09,12.07974864415108,12.07974864415108,11.902104982771368,12.000795738437718,456500.0
2005-11-10,11.94157796907554,12.087640576359144,11.921840124852308,12.060006540315928,707500.0
2005-11-11,12.079741676600444,12.095531796865007,11.953417702682838,12.044212964817332,407200.0
2005-11-14,12.119221277710611,12.166592403849346,12.071849398621406,12.166592403849346,194400.0
2005-11-15,12.170540184443784,12.170540184443784,11.94157773241954,11.961315576251614,350500.0
2005-11-16,11.981054173034163,12.03237301876784,11.90210129180492,11.961315576251614,1523700.0
2005-11-17,11.945523806411952,11.981052522776375,11.89420421479651,11.921838246485796,685700.0
2005-11-18,11.90604901116143,12.00079201686624,11.90604901116143,11.961315576251614,545400.0
2005-11-21,11.981050981116024,11.981050981116024,11.902098120920916,11.941574551018467,1039600.0
2005-11-22,11.945525451776051,11.961315576251614,11.894205853091895,11.961315576251614,621800.0
2005-11-23,11.921836709203436,12.123165072040702,11.921836709203436,12.044212964817332,447800.0
2005-11-24,12.3363399517416,12.825846583623091,12.29686351330594,12.786369392236994,535000.0
2005-11-25,12.786368457419853,12.810054770519796,12.186329498278592,12.277124772977222,602100.0
2005-11-28,12.296865028683976,12.51398509036122,12.296865028683976,12.43503220376031,648900.0
2005-11-29,12.442923509632813,12.513980933379177,12.387656206191044,12.41529023438707,412100.0
2005-11-30,12.360026840087857,12.435032005870042,12.044216804611043,12.233702825897131,723000.0
2005-12-01,12.2376506388647,12.308708085626968,11.945526165581349,12.119222062894607,943600.0
2005-12-02,12.162648449580184,12.194229461099042,11.981057821584418,12.04027212406344,1193500.0
2005-12-05,12.044217895082287,12.158698760951168,11.977108162348603,12.079746621408978,222900.0
2005-12-06,12.079745928243954,12.154751096513056,11.945526470478423,12.01263619936119,351500.0
2005-12-07,12.067816863656205,12.246452615754986,12.01224163285024,12.107513781584348,485600.0
2005-12-08,12.111479898586614,12.167055112641725,11.988420171540808,12.028116320348452,592500.0
2005-12-09,12.051931414256726,12.095597316680866,11.916962427516028,11.972537625413276,517200.0
2005-12-12,12.004301151834255,12.047967833829636,11.964604237034427,12.02414998781201,575800.0
2005-12-13,11.980478587834948,12.071780925910192,11.928872391771286,12.047963089272164,637000.0
2005-12-14,12.083689424579394,12.119416555754048,11.956659961360767,12.119416555754048,640700.0
2005-12-15,12.107513097959195,12.18690692933268,11.988423108054665,12.09957356339071,692200.0
2005-12-16,12.22263486680068,12.47272416460768,12.127361960139622,12.47272416460768,735300.0
2005-12-19,12.464780428205106,12.464780428205106,12.127357872548185,12.456840895800122,572200.0
2005-12-20,12.456841815246896,12.48463018071541,12.30599447419552,12.373478990307971,542600.0
2005-12-21,12.417147208862373,12.60372171442108,12.365540995158376,12.60372171442108,404900.0
2005-12-22,12.536233689904847,12.59577866380716,12.464779418359909,12.59577866380716,378800.0
2005-12-23,12.58387170531316,12.58387170531316,12.46478098538151,12.544174798669276,289500.0
2005-12-28,12.52829389386478,12.579900092072156,12.42905202040258,12.42905202040258,142800.0
2005-12-29,12.429052723366778,12.49256746540243,12.40523488439227,12.41317441643559,146500.0
2005-12-30,12.444929152277398,12.567988844269529,12.413171787984096,12.567988844269529,251900.0
2006-01-03,12.58387039809353,12.83792936277376,12.544173495573384,12.738687485051114,1129000.0
2006-01-04,12.742659549027588,12.742659549027588,12.524327668552962,12.67120601594624,687700.0
2006-01-05,12.627540206601788,12.75853949533913,12.548147134214238,12.742660426568216,290600.0
2006-01-06,12.702959110347436,12.86174670495107,12.702959110347436,12.86174670495107,276000.0
2006-01-09,12.861752140202634,12.861752140202634,12.508450425778571,12.508450425778571,571500.0
2006-01-10,12.508443852461836,12.683109734256032,12.508443852461836,12.683109734256032,279400.0
2006-01-11,12.58386835294798,12.790291606780231,12.58386835294798,12.782352076135457,629200.0
2006-01-12,12.766478308479362,12.857780677286945,12.663266638766412,12.802205454039832,1145100.0
2006-01-13,12.802202314262573,12.802202314262573,12.70692944469685,12.70692944469685,345000.0
2006-01-16,12.718841142344528,12.802203967535682,12.706931085666444,12.73472020837458,309200.0
2006-01-17,12.758535609891606,12.758535609891606,12.504476644172758,12.623566595064608,1904600.0
2006-01-18,12.500508661851343,12.659295538082477,12.4925691287509,12.504478428401566,328200.0
2006-01-19,12.508446253282909,12.54417338953348,12.377447006082612,12.44493151264976,1065100.0
2006-01-20,12.476692492541224,12.579904165218643,12.305996293773015,12.337753673277172,293900.0
2006-01-23,12.286145975073108,12.52829566570166,12.286145975073108,12.357599498060797,302900.0
2006-01-24,12.377446539890784,12.488596953234635,12.27423490096049,12.345689170770338,473600.0
2006-01-25,12.409208200003029,12.544177254724843,12.34569343979931,12.480662494521129,1027800.0
2006-01-26,12.452873150595948,12.579902653345965,12.325842890690373,12.37744909940479,298200.0
2006-01-27,12.50448017358337,12.683115907496823,12.429056112913727,12.583874001357271,249900.0
2006-01-30,12.62356803026187,12.738688985413694,12.492568766525103,12.675174236762867,351500.0
2006-01-31,12.587843291830175,12.822054256111436,12.54417736702151,12.742660426568216,754200.0
2006-02-01,12.74265970666863,12.841901609413126,12.702963551295335,12.802205454039832,915300.0
2006-02-02,12.762512644609442,12.861754573372153,12.623573035754648,12.786329738353032,440600.0
2006-02-03,12.722808746703612,12.81411109482718,12.675173068184993,12.76647541630856,439500.0
2006-02-06,12.70296152308295,12.833961540659027,12.70296152308295,12.79823440080292,382000.0
2006-02-07,12.841898149277988,12.853808204129924,12.619597316186503,12.8299896087369,739700.0
2006-02-08,12.758540888446674,12.7823594942038,12.60372373680412,12.65136019116262,1653400.0
2006-02-09,12.651356737218418,12.726780787212974,12.548145078582586,12.67914434585969,553000.0
2006-02-10,12.635477201062615,12.80220360386428,12.635477201062615,12.754567921438388,299800.0
2006-02-13,12.726782872108648,12.782358098495498,12.671206888566124,12.742660426568216,863500.0
2006-02-14,12.722806353454962,12.782352076135457,12.663261387929785,12.782352076135457,494700.0
2006-02-15,12.80220401999517,12.806173029363404,12.722810203830653,12.75059781234157,541300.0
2006-02-16,12.84189786838412,12.893504066784786,12.607687742719062,12.687080787492947,727400.0
2006-02-17,12.698995726913315,12.762511250969048,12.6275414248619,12.6275414248619,343100.0
2006-02-20,12.702960400429468,12.74265654595646,12.623566595064608,12.623566595064608,249600.0
2006-02-21,12.722812557632247,12.722812557632247,12.429056594925692,12.508450425778571,589200.0
2006-02-22,12.504478428401566,12.583872245094906,12.464781520054895,12.504478428401566,458900.0
2006-02-23,12.504476016372562,12.532263619708525,12.305992270080932,12.345689170770338,697600.0
2006-02-24,12.38142316778123,12.397301482563924,12.17896954350007,12.36157432785808,654200.0
2006-02-27,12.385387118915832,12.46478016985366,12.349659980989394,12.46478016985366,665800.0
2006-02-28,12.409204958481634,12.53623444570654,12.385387118915832,12.46478016985366,2686900.0
2006-03-01,12.528238578447478,12.528238578447478,12.408504201629166,12.432450924742309,557900.0
2006-03-02,12.44842222701416,12.560174165714194,12.372590010572717,12.464386463434312,707900.0
2006-03-03,12.448419973107711,12.524251414566155,12.424472480933924,12.468375455333016,688700.0
2006-03-06,12.520256924429765,12.536221152855717,12.372583814913517,12.528238658016436,1106500.0
2006-03-07,12.532233827050122,12.771703418395608,12.440437391431084,12.739774190299734,1300400.0
2006-03-08,12.739774120040488,12.759729602020542,12.61604845700792,12.711836140767282,842500.0
2006-03-09,12.727800835743563,12.771703811195469,12.61604891459744,12.667933626379162,318100.0
2006-03-10,12.703850757063035,12.803630428051124,12.64398356347232,12.759726702914016,5663000.0
2006-03-13,12.695872620051704,12.76771358152449,12.632014156798764,12.695872620051704,208300.0
2006-03-14,12.711835913886592,12.831571087388392,12.612056983261503,12.771703120011075,253600.0
2006-03-15,12.823582697348176,13.122919351667662,12.803627224894536,12.959282041539876,400700.0
2006-03-16,12.975250329018449,13.286561600531314,12.975250329018449,13.138887699971733,419700.0
2006-03-17,13.242663581731618,13.242663581731618,12.799644759453018,12.803636770422894,453700.0
2006-03-20,13.011170338779223,13.186782209410447,12.911391420468014,13.106958770260386,286200.0
2006-03-21,13.106961004399452,13.250642914859675,13.098978506873248,13.17081946210336,288800.0
2006-03-22,13.24265721895654,13.250639714554804,12.93533798969742,12.971258458636935,674200.0
2006-03-23,13.03512298734458,13.170822430865863,12.927361530209492,12.9752550036564,410800.0
2006-03-24,12.98322944702452,13.03112441325917,12.871477570820586,13.003186444208184,1272500.0
2006-03-27,13.00718054309315,13.15884493328649,13.003190056051068,13.15884493328649,227800.0
2006-03-28,13.087001739987478,13.2705945625188,13.063054254329147,13.230683608926872,485800.0
2006-03-29,13.214719504104105,13.342436391163863,13.15884355632863,13.278577947633984,590300.0
2006-03-30,13.282569081459346,13.370375016530849,13.130906222251884,13.166826693644277,491300.0
2006-03-31,13.126913074107096,13.442214793141376,13.126913074107096,13.370373856589122,557800.0
2006-04-03,13.43024593493106,13.530024874945392,13.174810569589509,13.19476757559701,374700.0
2006-04-04,13.210725955049677,13.350417330710448,13.150859527628098,13.266603418817112,399300.0
2006-04-05,13.26261208410783,13.51006334620302,13.190771149547086,13.442214420509696,456200.0
2006-04-06,13.490110609664036,13.490110609664036,13.2546322813272,13.32647323048119,281300.0
2006-04-07,13.350419640730964,13.402305104811568,13.294543689800534,13.346427631375663,361800.0
2006-04-10,13.418266978217236,13.418266978217236,13.003187882474757,13.110947762159093,329900.0
2006-04-11,13.071039208641686,13.26660657204748,13.019153741206583,13.242659081883842,306600.0
2006-04-12,13.17480886164256,13.29055278245584,12.97126052030334,13.114942418898366,285700.0
2006-04-13,13.110949344912743,13.302526209158328,13.031127427733471,13.210728263892303,189100.0
2006-04-17,13.250640275099093,13.250640275099093,13.170816838245011,13.17879933418096,123000.0
2006-04-18,13.210731167079285,13.210731167079285,13.090996742492097,13.16283770174557,156000.0
2006-04-19,13.114940526722693,13.13489600475832,12.859506753853742,12.90340971903535,467400.0
2006-04-20,12.951300281182084,13.04708716338368,12.907397325795918,12.951300281182084,378800.0
2006-04-21,13.071037748790996,13.071037748790996,12.85152444224368,12.899417894716365,294700.0
2006-04-24,12.963280066423469,12.963280066423469,12.775695166749667,12.87148362174429,359500.0
2006-04-25,12.811611755719142,12.99121410271631,12.807621269121595,12.89143519021848,385600.0
2006-04-26,12.87547330293875,13.011172717551505,12.799641859260287,12.851527332569628,337700.0
2006-04-27,12.811612113790687,12.89143555052101,12.699860215871489,12.74376318219844,507900.0
2006-04-28,12.751749346337723,12.819598297447657,12.588111939095452,12.695872620051704,428200.0
2006-05-01,12.831570379311092,12.831570379311092,12.524250345990986,12.643985512885507,212800.0
2006-05-02,12.643985131089227,12.76371953311548,12.580126681841524,12.715826076806083,320600.0
2006-05-03,12.715826076806083,12.715826076806083,12.715826076806083,12.715826076806083,0.0
2006-05-04,12.715826076806083,12.715826076806083,12.715826076806083,12.715826076806083,0.0
2006-05-05,12.3047381101011,12.568154434953836,12.3047381101011,12.48833174450768,926300.0
2006-05-08,12.432450351306963,12.592096433452047,12.23289255831246,12.496308784164995,475400.0
2006-05-09,12.53223701751363,12.552193265937053,12.236891392124326,12.2448738914937,492100.0
2006-05-10,12.312718437566462,12.432452832760504,12.212939521153851,12.296753445539135,548700.0
2006-05-11,12.260829079215991,12.45240511641267,11.997412884479596,11.997412884479596,566400.0
2006-05-12,12.065264744621366,12.232893331785837,11.893644909994336,12.101185210531796,584500.0
2006-05-15,12.077241330382131,12.260834189367923,11.9934266364409,12.0333383592104,455700.0
2006-05-16,12.053288983544496,12.129120384085727,11.997412293208528,12.053288983544496,480000.0
2006-05-17,12.09320314294871,12.129123610128476,11.87368985351916,11.913601568302528,525800.0
2006-05-18,11.945530787878692,11.973468759851254,11.698078765223936,11.913601568302528,697200.0
2006-05-19,11.905620825532411,12.013382242933554,11.905620825532411,11.933558801617282,741200.0
2006-05-23,12.049300941814389,12.09320314294871,11.913601568302528,11.913601568302528,791300.0
2006-05-24,11.921584950509429,12.04930183831658,11.873690736955394,11.961495907009638,360900.0
2006-05-25,11.973472710389006,12.149083856625518,11.961498963627577,12.133118860943611,416800.0
2006-05-26,12.240876621431978,12.284779585117866,12.037327555141951,12.113159739348667,398000.0
2006-05-29,12.200964113337966,12.236884579248397,12.033335526173497,12.101185210531796,249000.0
2006-05-30,12.141097209903805,12.228902372390651,12.021362828216947,12.204955648303809,759700.0
2006-05-31,12.204955414868062,12.204955414868062,11.981450884742856,11.9854421322231,944400.0
2006-06-01,11.993422796874864,12.145087142594692,11.993422796874864,12.07324621685925,467500.0
2006-06-02,12.07324729303056,12.13311448272895,11.953512913633784,11.9854421322231,600800.0
2006-06-05,12.013380772460971,12.013380772460971,11.745973266411498,11.813822954849504,740400.0
2006-06-06,11.85772728566572,11.905621505441188,11.777904601043671,11.829789307985363,720000.0
2006-06-07,11.86916582554828,11.89327359767567,11.772733204294196,11.776751294044136,903100.0
2006-06-08,11.772733184235442,11.85309344635284,11.71648146057662,11.824967584523428,528600.0
2006-06-09,11.873183128696056,11.873183128696056,11.591923744029684,11.824967584523428,944200.0
2006-06-12,11.752645537571889,11.86514977074869,11.6521955757123,11.704429218675434,256000.0
2006-06-13,11.652195878877231,11.73255615700466,11.47942181736395,11.507547684796824,542400.0
2006-06-14,11.531655895689855,11.5718352672231,11.350845658300717,11.495493848212028,487800.0
2006-06-15,11.55174195832719,11.599958261965693,11.403075724616276,11.49950833189328,639400.0
2006-06-16,11.471382254177763,11.893272440402582,11.463346841832026,11.869164670620991,563900.0
2006-06-19,11.812914742977458,11.833005194121029,11.451295052489115,11.583888964547253,430700.0
2006-06-20,11.55174504279626,11.65219499969014,11.511564906764235,11.531655357966423,392900.0
2006-06-21,11.531654707911304,11.59192452537567,11.378970352871113,11.463348710419073,328700.0
2006-06-22,11.511564180127284,11.612014130680528,11.435222003122572,11.43924009310938,360600.0
2006-06-23,11.475402860972656,11.603978683177242,11.431205401072546,11.531655357966423,211800.0
2006-06-26,11.571834075476872,11.824968381752177,11.527636618067586,11.7727339779426,272700.0
2006-06-27,11.812915122050924,11.812915122050924,11.551745379782488,11.672285025022571,226900.0
2006-06-28,11.672286402770991,11.877204436964712,11.672286402770991,11.78479064694768,256300.0
2006-06-29,11.72049645321661,12.037917795321029,11.632100801343542,11.993720352570524,350800.0
2006-06-30,11.99372509230404,12.045958733059129,11.75264504075762,11.816932952320352,379700.0
2006-07-04,11.893277880218452,12.250879566633976,11.865152008213528,12.250879566633976,154400.0
2006-07-05,12.15444576800726,12.174535454463264,12.078103580004097,12.174535454463264,987600.0
2006-07-06,12.15443994735516,12.194620067397684,12.130332181878462,12.166494213279533,446900.0
2006-07-07,12.154446769683354,12.327220846384405,12.134357081571714,12.327220846384405,245700.0
2006-07-10,12.37141765960464,12.556245221404977,12.234805650285963,12.391507345409934,558200.0
2006-07-11,12.375428597483868,12.777228237225184,12.315158804797068,12.724994621262493,736200.0
2006-07-12,12.704909346063458,12.85357483508848,12.628567173487976,12.664729214898871,912000.0
2006-07-13,12.58436835951027,12.656692438923674,12.395522748220332,12.44775637981211,453000.0
2006-07-14,12.39552180363755,12.455791609765209,12.138369455722229,12.218729708140543,401200.0
2006-07-17,12.11426219460923,12.279000029240825,12.11426219460923,12.23078448886544,446900.0
2006-07-18,12.194619582736047,12.274979053255256,11.901306020915516,11.953539638434396,326200.0
2006-07-19,12.037924841048454,12.295077302558948,12.037924841048454,12.234807469807546,289000.0
2006-07-20,12.295069128844125,12.41962680257456,12.001755575774515,12.045953015011255,308900.0
2006-07-21,12.062025526310729,12.170511614385344,12.062025526310729,12.150421172313006,210800.0
2006-07-24,12.09819074860017,12.2870363556879,12.058010620223234,12.2870363556879,297800.0
2006-07-25,12.194624515226131,12.379452061914296,12.17855215479812,12.36338046785861,219400.0
2006-07-26,12.335258531819855,12.63259039707666,12.335258531819855,12.572320559022488,274700.0
2006-07-27,12.556242697093523,12.588386647743194,12.303109181523904,12.39954103347291,234500.0
2006-07-28,12.375431041141526,12.455791291506555,12.343287094269945,12.387485308607925,153700.0
2006-07-31,12.495972757264246,12.495972757264246,12.262928925851158,12.295072876171162,301500.0
2006-08-01,12.295070610818446,12.45579033280604,12.218728455484804,12.43570065494712,125800.0
2006-08-02,12.45579688078912,12.536157167214174,12.307130580814515,12.41159864661809,158300.0
2006-08-03,12.411592551406551,12.495970887352732,12.274980591396249,12.423646818362323,158700.0
2006-08-04,12.359357039378288,12.520076742377146,12.347302774263872,12.475878536662965,291300.0
2006-08-08,12.475882824690704,12.576332769386676,12.423649190652592,12.487937093948233,747900.0
2006-08-09,12.459815311409214,12.50803087148064,12.375436931725451,12.419635167101353,195400.0
2006-08-10,12.39552033909367,12.41962810542194,12.154440376694732,12.154440376694732,295300.0
2006-08-11,12.174534416276034,12.242840417323013,12.09417491093228,12.19462486739123,252500.0
2006-08-14,12.214713706731292,12.335254105962624,12.118281847169609,12.17051625008154,212500.0
2006-08-15,12.17051489900044,12.33525273659354,12.138370183009384,12.31516228909913,376400.0
2006-08-16,12.222745017300875,12.516058569080068,12.222745017300875,12.49596889373102,321000.0
2006-08-17,12.495973770656391,12.857593432675946,12.471865997554366,12.857593432675946,430700.0
2006-08-18,12.849552739412784,12.849552739412784,12.656689089595844,12.660707178096866,271300.0
2006-08-21,12.757144784733535,12.853576653346366,12.652676735476549,12.81741460682001,286900.0
2006-08-22,12.8535697703397,12.8977672074704,12.656688048220902,12.785263804186489,958700.0
2006-08-23,13.134831809247167,13.134831809247167,12.773212994267478,12.962057813417315,385600.0
2006-08-24,12.893754266668422,12.958042166494744,12.741069929801752,12.87366458536228,1221700.0
2006-08-25,12.91786875454617,12.91786875454617,12.556248193476003,12.572320559022488,268900.0
2006-08-28,12.504007057010464,12.753122442953911,12.504007057010464,12.753122442953911,188300.0
2006-08-29,12.749107057633328,13.034384538545812,12.58436920627243,13.00625867607526,634500.0
2006-08-30,13.006261727041569,13.018316765745745,12.837506512632208,12.95402884605481,415500.0
2006-08-31,13.026343455678914,13.118758720718812,12.81740822752551,13.05045198561245,881100.0
2006-09-01,13.07456453074706,13.114743893564734,12.865628472057372,12.905807834875048,320200.0
2006-09-05,12.99420370442377,13.014293384954536,12.785267654866145,12.813393514158095,512500.0
2006-09-06,12.79641801897516,12.848978778234752,12.695340466264202,12.711513244855007,456400.0
2006-09-07,12.654909290947712,12.739814836228394,12.638737283517436,12.711513244855007,289400.0
2006-09-08,12.71555136951594,12.71555136951594,12.634689051124656,12.695335404338008,241500.0
2006-09-11,12.557873839586303,12.675124160680165,12.533615444972575,12.590218622791427,1379000.0
2006-09-12,12.553829193637885,12.695337892982218,12.553829193637885,12.671079501173594,299700.0
2006-09-13,12.634691828978635,12.840890092166816,12.614476630516428,12.836846898242296,732400.0
2006-09-14,12.83684137826569,12.954091638176758,12.808539804124417,12.873229336778778,248300.0
2006-09-15,12.937921890607454,13.014740246597563,12.848973955227216,12.881318729107324,225600.0
2006-09-18,12.95813907432515,13.055174182021752,12.909622291637204,12.94601026423334,944200.0
2006-09-19,12.941962322603764,13.123902129679218,12.941962322603764,13.099644516949317,348500.0
2006-09-20,13.0996472538528,13.140077645063233,12.950051413268968,13.034957702523773,286400.0
2006-09-21,13.0187838873106,13.140076593556262,12.950050376968449,12.986438343074193,378200.0
2006-09-22,12.986442517531204,13.010701683506555,12.7398138327322,12.861106577967089,743500.0
2006-09-25,12.85706043446971,12.937922760184982,12.634690195493146,12.937922760184982,688700.0
2006-09-26,12.89749111631799,12.937922277667754,12.747896821832205,12.87727592122324,284400.0
2006-09-27,12.85705987916519,12.970267747205284,12.844931070643955,12.933879008160805,460300.0
2006-09-28,12.970270880407266,13.13199402159944,12.946011715184044,13.09156362188162,497800.0
2006-09-29,13.018779649370083,13.160287503538914,12.869184640614504,12.869184640614504,263400.0
2006-10-02,12.869188131978971,13.220938194872804,12.869188131978971,13.220938194872804,363100.0
2006-10-03,13.160286727126518,13.30179611526671,13.152200344176808,13.23710659398886,387600.0
2006-10-04,13.237111461105805,13.28967065612451,13.140076372350542,13.140076372350542,331600.0
2006-10-05,13.188592165209034,13.374575942971694,13.15220420242072,13.301800017395069,335000.0
2006-10-06,13.144115638213366,13.285625044407976,13.083470071832856,13.095598876644948,284500.0
2006-10-10,13.075385437325574,13.229023668888924,13.059212667198851,13.192635707263928,192900.0
2006-10-11,13.20476451742757,13.342229978903015,13.200722096054871,13.208806938800263,553400.0
2006-10-12,13.22093969815544,13.277542861615249,13.204766925075344,13.233068506805246,234400.0
2006-10-13,13.20880860536542,13.370533242442717,13.18859341131087,13.36244685635681,252300.0
2006-10-16,13.415009590797805,13.605035836289897,13.362448844579008,13.548431125266218,263900.0
2006-10-17,13.621210010678558,13.746546727250818,13.431185266462492,13.491830870748938,365600.0
2006-10-18,13.467572049759664,13.649510388780062,13.309889791049992,13.41905371985475,410300.0
2006-10-19,13.419049515291476,13.633334882761089,13.350317549609793,13.576731724594906,184800.0
2006-10-20,13.544389089133723,13.605036224371563,13.41096600853876,13.536302701613964,180700.0
2006-10-23,13.540342857758812,13.726325091436028,13.487782124825587,13.698023514238203,196200.0
2006-10-24,13.625250156795834,13.746542873687789,13.576733378503167,13.746542873687789,415300.0
2006-10-25,13.73845528564145,13.928481502292833,13.673765739467427,13.928481502292833,418100.0
2006-10-26,13.952739830768232,14.005300571694203,13.750584795859664,13.82740469621005,280900.0
2006-10-27,13.730367295932837,13.859746373169967,13.568644220546547,13.568644220546547,274000.0
2006-10-30,13.568646306526926,13.83144692280148,13.568646306526926,13.714196634054732,290900.0
2006-10-31,13.746541371509275,13.82740368804106,13.657592669092276,13.750583793291684,368900.0
2006-11-01,13.750585295911938,13.86783559057974,13.58886218749619,13.746542873687789,266700.0
2006-11-02,13.811232774720168,14.227671678762624,13.762715995200804,14.154895738323276,678100.0
2006-11-03,14.19936817094345,14.336833646216837,13.976997957438956,14.033601116259694,434700.0
2006-11-06,14.11446766559309,14.11446766559309,13.985088537396647,13.993174925699035,265200.0
2006-11-07,14.25192588341992,14.25192588341992,13.920391844411077,13.997210180462364,279700.0
2006-11-08,14.005300093918864,14.18319750565476,13.956783319045652,14.029559252515703,217500.0
2006-11-09,14.138727894793425,14.247891831611652,14.06999436020966,14.150856706999567,411600.0
2006-11-10,14.191282838255251,14.231714770642387,14.074034090133855,14.098291707245616,357200.0
2006-11-13,14.191283708542947,14.191283708542947,14.086163762530898,14.154895738323276,296700.0
2006-11-14,14.191280589276948,14.300444475941577,14.114462243396035,14.215539744864737,454100.0
2006-11-15,14.296408210368604,14.393441789860717,14.255976266979443,14.389399366682266,226700.0
2006-11-16,14.441955870437546,14.559204615947538,14.320661618298166,14.45812710071171,384800.0
2006-11-17,14.51473573187475,14.54303732041237,14.37322624686574,14.37322624686574,302200.0
2006-11-20,14.353010061460443,14.474302795769187,14.26001891374638,14.280234112411035,606700.0
2006-11-21,14.320658950193062,14.514729100530351,14.2640557989781,14.478341140132134,204100.0
2006-11-22,14.551123224971152,14.644114375976578,14.43791533226472,14.547079259702612,304900.0
2006-11-23,14.607720194487507,14.716884075550215,14.534944273779034,14.656236960853088,113700.0
2006-11-24,14.61580657926847,14.75327203590445,14.52281392544749,14.656236960853088,217600.0
2006-11-27,14.676459085154995,14.676459085154995,14.300450497965857,14.474303997088615,328500.0
2006-11-28,14.474298505938032,14.52281527681818,14.2721434945637,14.332790614904138,407400.0
2006-11-29,14.25597062045186,14.462169594262622,14.25597062045186,14.417695245310483,234100.0
2006-11-30,14.357049486937909,14.454084579519328,14.288317517363112,14.393437453865882,339700.0
2006-12-01,14.31661354172244,14.429819820531288,14.154888964292764,14.30852715861897,300000.0
2006-12-04,14.235754471206585,14.61176288776085,14.235754471206585,14.579418890355008,462200.0
2006-12-05,14.579420742408578,14.708799833107676,14.55516158453234,14.607722322103978,375700.0
2006-12-06,14.631303409655466,14.667891891956554,14.574386786549791,14.57845303503847,323300.0
2006-12-07,14.582513580129252,14.69634524310601,14.509336636365257,14.6109711081687,325900.0
2006-12-08,14.615042065540134,14.65569524703537,14.51340756098258,14.61910676336187,313800.0
2006-12-11,14.631303632240126,14.631303632240126,14.50934098883482,14.541864773961416,504600.0
2006-12-12,14.533731634703866,14.574384809158577,14.35078924801928,14.440228092802675,1180500.0
2006-12-13,14.444299687123054,14.55813142142584,14.41990839113098,14.525607625676493,354000.0
2006-12-14,14.493083577669186,14.667895081023874,14.452428838040335,14.639435987873808,313000.0
2006-12-15,14.54999714105006,14.667893547417403,14.411774142403411,14.452427326962006,605200.0
2006-12-18,14.476817527800018,14.594713912664552,14.35079019734283,14.432098102450071,379300.0
2006-12-19,14.334532376983976,14.43210220098512,14.04182600662001,14.115002986915934,554100.0
2006-12-20,14.147526188011758,14.261357915543082,14.041826959753935,14.106872996563329,404400.0
2006-12-21,14.212569492525676,14.28981271257585,14.119065929514006,14.204438545635156,182300.0
2006-12-22,14.269486426206672,14.318272113896157,14.066217379959738,14.066217379959738,124300.0
2006-12-27,14.08654646004614,14.261357975484856,14.06621831341664,14.228834181533534,109100.0
2006-12-28,14.232888459682426,14.37111138113518,14.228823763824424,14.261347533963294,216900.0
2006-12-29,14.232891620331204,14.43209587962158,14.232891620331204,14.34672329027673,185800.0
2007-01-02,14.489017108549396,14.549998441657928,14.228832982149813,14.28168336745589,136200.0
2007-01-03,14.261355752370514,14.472754176821097,14.0824780151621,14.159721238345591,296100.0
2007-01-04,14.090607494076814,14.184111051137892,13.854816252535713,13.9239269704776,594700.0
2007-01-05,13.862937035588898,13.883265164302214,13.761302595296256,13.785695419261144,545600.0
2007-01-08,13.761308782456222,13.883271406297249,13.639347709434382,13.84261668141051,608100.0
2007-01-09,13.903604465300024,14.208508065193358,13.883277868804452,14.147526724886731,589300.0
2007-01-10,14.22476590576798,14.249157194278231,14.127196099268584,14.208504012881503,1604700.0
2007-01-11,14.36299130805384,14.36299130805384,14.180048859377385,14.273552432963193,495600.0
2007-01-12,14.273549283588563,14.37111753414167,14.188176676649755,14.188176676649755,302400.0
2007-01-15,14.273546381311489,14.432095919336524,14.25321979581426,14.314199552305933,88800.0
2007-01-16,14.249156959886792,14.42803467705666,14.241026013577304,14.253223208451256,375700.0
2007-01-17,14.33046871140163,14.33046871140163,14.151592497128927,14.228834181533534,516300.0
2007-01-18,14.269488765266772,14.411778051455588,14.2288355696814,14.318274460953225,269900.0
2007-01-19,14.249157340909578,14.371118437174273,14.013366094907102,14.041823632341549,412300.0
2007-01-22,14.163783136683202,14.192240670919196,14.078410533975228,14.13532560244721,372000.0
2007-01-23,14.135327045711822,14.228830603579867,14.135327045711822,14.208504012881503,199300.0
2007-01-24,14.167851678150315,14.456494897861386,14.167851678150315,14.428037355904197,1018800.0
2007-01-25,14.513408131773334,14.594716048780992,14.322334759428273,14.395511729653208,561700.0
2007-01-26,14.362989012753872,14.533734237019212,14.362989012753872,14.49308105528541,249000.0
2007-01-29,14.554065909462109,14.582523456775665,14.39551627419515,14.399580973459935,382100.0
2007-01-30,14.436170599441583,14.5500023484207,14.41177930030474,14.533740448449375,309300.0
2007-01-31,14.432093158972474,14.554054199447924,14.432093158972474,14.48494351181205,716200.0
2007-02-01,14.48494390132351,14.924003969005554,14.48494390132351,14.88335080469346,1340700.0
2007-02-02,14.915878820673388,15.041906160311528,14.716676067009216,14.989055785518836,1547800.0
2007-02-05,14.989055785518834,15.005317677888804,14.879290338250664,14.989055785518836,427800.0
2007-02-06,15.04190482509211,15.257369452000182,14.960596921279112,15.224847220966549,771400.0
2007-02-07,15.34681569230118,15.363077591059364,15.176070407800314,15.253312100671655,1687700.0
2007-02-08,15.322414421877234,15.424048907020326,15.188257707914326,15.375264788381012,1075500.0
2007-02-09,15.346810004680645,15.379333790143502,15.220782662241248,15.245175501338387,946900.0
2007-02-12,15.326482366913234,15.419985917500652,15.245174459631333,15.387462134260154,677600.0
2007-02-13,15.44844686641163,15.745219475378544,15.43218497119763,15.745219475378544,1071600.0
2007-02-14,15.733019859507747,15.78993492757584,15.65171195477364,15.765542090909818,551500.0
2007-02-15,15.733014539695388,15.932217210577198,15.696426072477678,15.867171218947805,1444200.0
2007-02-16,15.79807363354367,15.871250628668824,15.672046241756991,15.753354186431618,961900.0
2007-02-19,15.753344187832116,15.793997358956958,15.6110565380761,15.712691016707277,280500.0
2007-02-20,15.769606699325164,16.050117313129235,15.623252796185946,15.915960602464375,1882900.0
2007-02-21,15.936296674244517,15.9769498711718,15.720830388233743,15.753354186431618,1002000.0
2007-02-22,15.753344551091194,15.911894093280798,15.753344551091194,15.773671137122328,1257100.0
2007-02-23,15.81432874925738,15.976943018034945,15.753347429203671,15.928158892483614,595500.0
2007-02-26,16.009468286702607,16.04605677196349,15.854983398843382,15.97694449943981,559300.0
2007-02-27,15.895635809803332,15.93222429328654,15.757412822291151,15.79400130577436,1028700.0
2007-02-28,15.789932662172102,15.850913969678436,15.692362880325785,15.712691016707277,968800.0
2007-03-01,15.651710275147416,15.688298750810398,15.399657193257516,15.448441310535117,1006300.0
2007-03-02,15.342744258533484,15.541947003013837,15.285827637862612,15.387462134260154,1173800.0
2007-03-05,15.18419488420434,15.424052385264538,15.147606399269073,15.289895641048236,444000.0
2007-03-06,15.342742528425546,15.606991258769826,15.293956859066062,15.399657591859109,747700.0
2007-03-07,15.472400977618197,15.472400977618197,15.2925833839886,15.382492180803402,768000.0
2007-03-08,15.353887817711128,15.447882685911992,15.247633223778726,15.34571414756738,781300.0
2007-03-09,15.304849418034571,15.5132725783951,15.243547663180564,15.513272578395098,572300.0
2007-03-12,15.51327524474888,15.51327524474888,15.353892525496525,15.427454020377402,391200.0
2007-03-13,15.427450492488823,15.427450492488823,15.04738337550607,15.112771182784376,714600.0
2007-03-14,15.039206998275365,15.104594793786507,14.740875083820264,15.0065138800038,507900.0
2007-03-15,15.0392101369753,15.296675317582208,14.920694245699448,15.27215430453496,313200.0
2007-03-16,15.174075669090216,15.374325182923824,14.900263104970376,14.994257997438806,999800.0
2007-03-19,15.10050691456394,15.370231733337256,15.051466463596382,15.292582663756807,200300.0
2007-03-20,15.292588834780435,15.509187235312847,15.292588834780435,15.378411607315542,737200.0
2007-03-21,15.443798849482707,15.443798849482707,15.28441615619792,15.407018108034803,265600.0
2007-03-22,15.44378560968911,15.525520693832544,15.17814697596471,15.186320640275754,616700.0
2007-03-23,15.18224018855646,15.280321078538424,15.018769959963006,15.198585964241694,681600.0
2007-03-26,15.325282955925251,15.36614975355369,15.202681004071527,15.325282955925251,389000.0
2007-03-27,15.325281310630764,15.366148103871822,15.20676542767618,15.235372494738565,268600.0
2007-03-28,15.165892853903587,15.268061357032588,15.165892853903587,15.198585964241694,179100.0
2007-03-29,15.284416472969555,15.427451826582288,15.255809402247012,15.386585028112489,757600.0
2007-03-30,15.325280997212593,15.39475485609522,15.039208773470982,15.194505390753838,576600.0
2007-04-02,15.284412010337768,15.40292631488461,15.20267687829417,15.296671734505516,728400.0
2007-04-03,15.366147543442668,15.447882685911992,15.321194696104303,15.34571414756738,441000.0
2007-04-04,15.40701462940016,15.40701462940016,15.210851238957726,15.304846099442557,544900.0
2007-04-05,15.263982286707847,15.263982286707847,15.21085575780404,15.219029429705053,241600.0
2007-04-09,15.284407132646871,15.370228292369076,15.22719146719792,15.353880959383664,157200.0
2007-04-10,15.357976500239175,15.366148611983029,15.223113271941362,15.300760805254226,396200.0
2007-04-11,15.321193555017736,15.468314929743457,15.251718143454314,15.259891812989308,603100.0
2007-04-12,15.272153863640566,15.407017093054527,15.227199453835912,15.337541670910529,767300.0
2007-04-13,15.33345662724462,15.427451508964753,15.263981200514191,15.325282955925251,361200.0
2007-04-16,15.345708584160692,15.431529751104351,15.30484180722589,15.415183975710994,271400.0
2007-04-17,15.427452445153396,15.533707060816262,15.394757757891902,15.48875420428445,646100.0
2007-04-18,15.566398407828206,15.684914285267151,15.488750880696562,15.648133549474656,270400.0
2007-04-19,15.631781740252617,15.668562465529565,15.537786899871014,15.639955407977238,282600.0
2007-04-20,15.733950359332098,15.770731084868467,15.676736243823909,15.770731084868466,310100.0
2007-04-23,15.807512588817758,15.827945979795786,15.652216011242704,15.652216011242704,348000.0
2007-04-24,15.570477117598204,15.684906885505288,15.28031898266268,15.288492648868004,600500.0
2007-04-25,15.39475342874946,15.46422884015878,15.2966725124832,15.435621776333784,490100.0
2007-04-26,15.411101213301984,15.558224150922603,15.411101213301984,15.45196956206777,307000.0
2007-04-27,15.57048954473822,15.676745731245312,15.456061244470892,15.595010562924934,325900.0
2007-04-30,15.733959729391524,15.733959729391524,15.40702061823686,15.427454020377402,583900.0
2007-05-01,15.308934170017402,15.484664189395646,15.243546364595376,15.484664189395646,417100.0
2007-05-02,15.42744894083838,15.693087758108948,15.366147195631902,15.623612342943725,560400.0
2007-05-03,15.717609623252208,15.766651650537533,15.595007672975644,15.627702357832527,380700.0
2007-05-04,15.652218396790037,15.6849130745121,15.562311150990432,15.635871057929002,1125100.0
2007-05-07,15.729868268194318,15.901510657965598,15.574571659138316,15.795256067959771,812600.0
2007-05-08,15.795254859722814,15.88924971726014,15.619524868988858,15.78299357641412,577400.0
2007-05-09,15.832039119932013,16.163064222644735,15.75439002455527,16.015941261897595,844000.0
2007-05-10,16.0690670146974,16.183495274704413,16.02411260998947,16.081326739992974,681600.0
2007-05-11,16.179409566554448,16.38783269589363,16.101762039735565,16.36739930030636,587400.0
2007-05-14,16.367398999040734,16.465481478609686,16.289751473651066,16.40826734843118,343500.0
2007-05-15,16.52678610568213,16.551307121906223,16.34696999694442,16.34696999694442,559400.0
2007-05-16,16.346964165366167,16.927280644932033,16.346964165366167,16.743378545246053,615400.0
2007-05-17,16.8292025124024,16.857809579698973,16.686167175919525,16.755641036791708,498000.0
2007-05-18,16.81285491367842,16.81285491367842,16.62895122747056,16.682079305479103,476000.0
2007-05-22,16.682078059659602,16.902762466628303,16.682078059659602,16.784246593370877,1005900.0
2007-05-23,16.763813632427013,16.87824189427632,16.70251188702594,16.71885922699531,460400.0
2007-05-24,16.64529792360896,16.739292790926534,16.346965981522356,16.43687479329054,507500.0
2007-05-25,16.489996822158744,16.57990560945628,16.318354474373713,16.42869665179312,628300.0
2007-05-28,16.510435840465682,16.645297495682705,16.420527031008923,16.645297495682705,287200.0
2007-05-29,16.571730474454537,16.59216386276736,16.248877638622016,16.269312585902444,426700.0
2007-05-30,16.138537029939226,16.33470036388405,16.073149251957613,16.269312585902444,855300.0
2007-05-31,16.224363020889328,16.47365448575365,16.163061278753883,16.28566320405671,1040900.0
2007-06-01,16.420522918018644,16.44912997586795,16.212098286296275,16.265226347574018,416900.0
2007-06-04,16.257052202497395,16.686161175574895,16.21209781034888,16.63303311585686,1049600.0
2007-06-05,16.722943822692525,16.722943822692525,16.489999704852085,16.653469972339554,1274100.0
2007-06-06,16.546996756253765,16.649773133621803,16.38666585847852,16.403110455235744,1413900.0
2007-06-07,16.403105841051858,16.48532566522345,16.09477679568053,16.135886707766325,876300.0
2007-06-08,16.02078244159801,16.31677734636611,16.01256014309847,16.19755793873046,724200.0
2007-06-11,16.2386576714315,16.341433985807647,16.15643630628216,16.275657207336597,674000.0
2007-06-12,16.29621866287512,16.468883755449973,16.197554239897542,16.460661458828053,981600.0
2007-06-13,16.444222091504912,16.444222091504912,16.26333621306592,16.444222091504912,636900.0
2007-06-14,16.444219345623576,16.444219345623576,16.341442974713427,16.423664385090138,295500.0
2007-06-15,16.4442232519117,16.485333182744146,16.370224121818634,16.45244555172686,871000.0
2007-06-18,16.444216004667872,16.485325917382482,16.390771863544757,16.440105640693467,512200.0
2007-06-19,16.4401067872264,16.48532706706908,16.361995752081476,16.435994854722587,640700.0
2007-06-20,16.386664089118753,16.4853285225226,16.382552156251904,16.41955171083907,1215300.0
2007-06-21,16.41954884850918,16.41954884850918,16.287995248075134,16.300329476282627,330200.0
2007-06-22,16.300323469483615,16.300323469483615,16.115325796970538,16.148213400838397,854600.0
2007-06-25,16.177000580640076,16.27977695426102,16.090668803176797,16.09478073633772,311100.0
2007-06-26,16.0947731728656,16.17699297853012,15.938552719266932,16.012551798958814,596200.0
2007-06-27,16.012558151211827,16.08244532739967,15.909781785117069,16.074223029922948,318500.0
2007-06-28,16.074225353036745,16.148224472779063,15.959116308212302,16.09066995036684,520100.0
2007-06-29,16.074219988821106,16.218107815077182,16.004332825855297,16.160553311871787,621200.0
2007-07-03,16.16055645722244,16.30033237860142,16.09889000993296,16.267443188515593,494500.0
2007-07-04,16.337323003986228,16.485319573754648,16.094770848522874,16.148213400838397,177200.0
2007-07-05,16.271553822542923,16.287996848030396,16.082444131130618,16.2304423382173,809300.0
2007-07-06,16.135888923476745,16.481217564441373,16.135888923476745,16.456550672857173,448500.0
2007-07-09,16.48122225706602,16.485332622712292,16.40722312948681,16.40722312948681,541300.0
2007-07-10,16.435996305820677,16.55521726707298,16.374331427003995,16.41955171083907,601900.0
2007-07-11,16.374329271139906,16.472993691553476,16.259218689667158,16.361995042406196,471900.0
2007-07-12,16.361996888964704,16.54699465842172,16.361996888964704,16.526439699202687,380600.0
2007-07-13,16.54699550852175,17.023877800820234,16.54699550852175,16.97454558251155,576700.0
2007-07-16,16.85121401338446,16.916990826276532,16.75665837462436,16.83476941810071,495000.0
2007-07-17,16.896433687856767,17.106098349545483,16.859434133925987,16.859434133925987,426100.0
2007-07-18,16.736104425502624,17.147209922969612,16.649772647412885,17.147209922969612,495800.0
2007-07-19,17.147206779860337,17.147206779860337,16.925209475542285,16.958098662067655,609500.0
2007-07-20,17.015659893550463,17.032104493310815,16.830662066854895,16.937550397053826,336300.0
2007-07-23,17.019765745605504,17.019765745605504,16.563438458905924,16.768991177726075,491800.0
2007-07-24,16.752544566191585,16.789544113852752,16.57988105593452,16.65799051511139,376300.0
2007-07-25,16.608662397117847,16.793658612731857,16.07422400636586,16.218111868584852,942400.0
2007-07-26,16.267443100018816,16.267443100018816,16.037223475399117,16.074223029922948,521100.0
2007-07-27,16.156444226993578,16.230443335081905,15.827560173402617,15.864559727446782,287200.0
2007-07-30,15.86867051341766,16.11122280342773,15.646674751500251,15.86867051341766,317400.0
2007-07-31,15.987895237968749,16.037227466864397,15.881008480654296,15.95089567423619,488900.0
2007-08-01,15.848120884321132,15.983786487799902,15.313683907247102,15.519236711371224,660800.0
2007-08-02,15.617896855264105,15.807004987335652,15.515120491976152,15.64256217877779,597200.0
2007-08-03,15.5808961738044,15.786448885499748,15.457563292193006,15.564451580490516,730600.0
2007-08-07,16.024889821712016,16.292108984320468,15.642561638037918,16.024889821712016,505800.0
2007-08-08,16.045443456406847,16.31677296099565,16.008443907224617,16.15233173993003,549900.0
2007-08-09,15.93033056849784,16.23043725295402,15.889220665295404,16.041329189035157,607700.0
2007-08-10,15.93444787001788,16.144112545076638,15.6877852069119,15.996114319915865,1092500.0
2007-08-13,16.074225306058036,16.361999485521203,15.885117142043963,15.90978403796702,558000.0
2007-08-14,15.909775750814337,16.07832886455074,15.786444471926623,15.987885194853348,687400.0
2007-08-15,15.868667918540838,16.033110706934668,15.8152253453191,15.889224443272058,713500.0
2007-08-16,15.827554677753666,15.856331924435649,15.375339457114777,15.823444314617234,834700.0
2007-08-17,15.959114218648066,16.033113328701507,15.457565043450954,15.86867051341766,537000.0
2007-08-20,16.0125557504461,16.0125557504461,15.72067129087758,15.889224443272058,364000.0
2007-08-21,15.930336891863828,16.15644458571267,15.893337336998169,16.115334666192116,394700.0
2007-08-22,16.15644263593064,16.423661785294556,16.15644263593064,16.349662684493556,509900.0
2007-08-23,16.3620015602939,16.4031130587121,16.27155940026047,16.382556525381347,342900.0
2007-08-24,16.40310477442971,16.40310477442971,16.279771909706877,16.3085491599442,179700.0
2007-08-27,16.308556506493247,16.497666252410408,16.2386693153611,16.444222091504912,373500.0
2007-08-28,16.160553424755765,16.4401052150569,16.160553424755765,16.25921784001346,346200.0
2007-08-29,16.259226460947453,16.715553936134462,16.259226460947453,16.612777534272286,416200.0
2007-08-30,16.612775123879537,16.612775123879537,16.362000488802455,16.485331839493895,332200.0
2007-08-31,16.588102504971936,16.69087885647298,16.489438085746823,16.649768943169633,343000.0
2007-09-04,16.801885278116604,16.921106277396785,16.64977664662595,16.871774044959377,526600.0
2007-09-05,16.872179250168614,16.901126490869995,16.735713912220152,16.772932018479967,309900.0
2007-09-06,16.74811852992685,16.810149229558697,16.524809904259662,16.665411456253125,382600.0
2007-09-07,16.636471103147425,16.698501828454607,16.44210963619134,16.59511833794722,337400.0
2007-09-10,16.64473941057594,16.694363036682006,16.437972461376237,16.479325220213525,403500.0
2007-09-11,16.54135876536917,16.686095023563393,16.46692252472446,16.615795006013887,271700.0
2007-09-12,16.644740883259285,16.698500736509597,16.5206810182643,16.56203378076037,310600.0
2007-09-13,16.58684201714189,16.686089252001555,16.458645963149607,16.520676668066663,362100.0
2007-09-14,16.54962803925231,16.706771374082177,16.45865007000764,16.63646978580036,472100.0
2007-09-17,16.63646581055646,16.673683918399128,16.541353218848844,16.64473667646665,247000.0
2007-09-18,16.55375477358386,16.68608544151487,16.491725660338325,16.58683822931961,640300.0
2007-09-19,16.72744446555716,16.72744446555716,16.54962478473306,16.582706672266657,299200.0
2007-09-20,16.562029536889014,16.586842134532713,16.40902246185211,16.417293327733343,302000.0
2007-09-21,16.541351960307875,16.541351960307875,16.268419716063047,16.355261435253162,352300.0
2007-09-24,16.363529620191006,16.433831174810184,16.22706430917471,16.32217687806631,281700.0
2007-09-25,16.375,16.505,16.25,16.5,493189.0
2007-09-26,16.54,16.67,16.505,16.61,229318.0
2007-09-27,16.745,16.745,16.6,16.6,348757.0
2007-09-28,16.645,16.645,16.385,16.505,269702.0
2007-10-01,16.54,16.895,16.48,16.835,346281.0
2007-10-02,16.935,16.935,16.74,16.86,634501.0
2007-10-03,16.86,16.86,16.52,16.695,322037.0
2007-10-04,16.545,16.65,16.545,16.61,216786.0
2007-10-05,16.7,16.85,16.6,16.765,122388.0
2007-10-09,16.935,16.935,16.65,16.73,509211.0
2007-10-10,16.745,16.935,16.695,16.815,286537.0
2007-10-11,16.94,16.94,16.725,16.83,360772.0
2007-10-12,16.935,16.935,16.68,16.695,488373.0
2007-10-15,16.845,16.845,16.265,16.55,511334.0
2007-10-16,16.54,16.61,16.3,16.325,245614.0
2007-10-17,16.335,16.55,16.335,16.51,217151.0
2007-10-18,16.54,16.6,16.425,16.49,233467.0
2007-10-19,16.48,16.5,16.175,16.225,291886.0
2007-10-22,16.17,16.325,16.125,16.265,264302.0
2007-10-23,16.17,16.335,16.08,16.12,319143.0
2007-10-24,16.12,16.12,15.635,16.035,687995.0
2007-10-25,16.125,16.155,15.805,15.805,586236.0
2007-10-26,15.845,16.1,15.845,16.025,475619.0
2007-10-29,16.18,16.31,16.095,16.25,360538.0
2007-10-30,16.25,16.5,16.17,16.48,714829.0
2007-10-31,16.49,16.815,16.33,16.755,1248896.0
2007-11-01,16.705,16.705,16.46,16.51,395060.0
2007-11-02,16.6,16.64,16.455,16.5,631388.0
2007-11-05,16.48,16.61,16.24,16.415,579745.0
2007-11-06,16.42,16.435,16.13,16.215,1208629.0
2007-11-07,16.21,16.21,15.805,15.915,510294.0
2007-11-08,15.88,16.03,15.565,15.785,623418.0
2007-11-09,15.755,15.795,15.61,15.715,482355.0
2007-11-12,15.62,15.755,15.545,15.61,360016.0
2007-11-13,15.775,15.835,15.3,15.765,637182.0
2007-11-14,15.86,15.955,15.67,15.88,396750.0
2007-11-15,15.61,16.015,15.61,15.715,371007.0
2007-11-16,15.815,15.855,15.61,15.855,267120.0
2007-11-19,15.9,16.18,15.795,15.98,492762.0
2007-11-20,16.075,16.085,15.505,15.715,291494.0
2007-11-21,15.71,15.785,15.305,15.305,499898.0
2007-11-22,15.32,15.69,15.31,15.57,460694.0
2007-11-23,15.38,15.63,15.375,15.505,220625.0
2007-11-26,15.47,15.75,15.42,15.75,402698.0
2007-11-27,15.755,16.21,15.665,16.21,391726.0
2007-11-28,16.23,16.54,16.195,16.455,460184.0
2007-11-29,16.375,16.61,16.37,16.575,315449.0
2007-11-30,16.515,16.92,16.515,16.735,562307.0
2007-12-03,16.765,16.94,16.765,16.875,482048.0
2007-12-04,16.79,16.94,16.745,16.855,540911.0
2007-12-05,16.94,17.345,16.89,17.18,859000.0
2007-12-06,17.38,17.38,16.955,17.12,390516.0
2007-12-07,17.2,17.24,17.13,17.24,320491.0
2007-12-10,17.235,17.24,17.155,17.16,342472.0
2007-12-11,17.22,17.24,17.075,17.125,526246.0
2007-12-12,17.125,17.2,16.665,16.695,447163.0
2007-12-13,16.51,16.97,16.43,16.905,386173.0
2007-12-14,16.93,17.05,16.78,16.97,332021.0
2007-12-17,16.845,17.05,16.815,16.815,393736.0
2007-12-18,17.03,17.03,16.265,16.38,533001.0
2007-12-19,16.36,16.595,16.26,16.56,218726.0
2007-12-20,16.6,16.635,16.315,16.315,213760.0
2007-12-21,16.565,16.58,16.325,16.535,214944.0
2007-12-24,16.54,16.55,16.385,16.51,142730.0
2007-12-27,16.51,16.545,16.32,16.51,177484.0
2007-12-28,16.39,16.635,16.39,16.515,189360.0
2007-12-31,16.635,16.835,16.51,16.69,197530.0
2008-01-02,16.7,16.735,16.345,16.375,245026.0
2008-01-03,16.38,16.385,15.99,15.99,542963.0
2008-01-04,16.01,16.01,15.725,15.805,306259.0
2008-01-07,15.865,15.865,15.63,15.63,277151.0
2008-01-08,15.64,15.765,15.35,15.47,6888407.0
2008-01-09,15.075,15.43,15.015,15.3,799484.0
2008-01-10,15.14,15.68,15.14,15.675,522757.0
2008-01-11,15.47,15.615,15.29,15.345,287561.0
2008-01-14,15.33,15.34,15.125,15.165,905022.0
2008-01-15,15.16,15.205,15.05,15.145,599265.0
2008-01-16,15.1,15.265,15.1,15.105,846670.0
2008-01-17,15.105,15.22,15.04,15.1,581944.0
2008-01-18,15.12,15.345,14.935,15.155,1048910.0
2008-01-21,14.56,14.885,14.35,14.725,450974.0
2008-01-22,14.68,15.135,14.655,15.02,460979.0
2008-01-23,15.02,15.305,14.825,15.2,477513.0
2008-01-24,15.49,15.5,15.2,15.41,426826.0
2008-01-25,15.64,15.715,15.34,15.48,347561.0
2008-01-28,15.48,15.515,15.24,15.38,344916.0
2008-01-29,15.495,15.495,15.305,15.39,216346.0
2008-01-30,15.395,15.42,14.725,15.045,591082.0
2008-01-31,14.975,15.025,14.705,14.805,2058950.0
2008-02-01,14.83,15.255,14.8,15.2,743518.0
2008-02-04,15.265,15.325,14.83,14.89,358266.0
2008-02-05,14.8,14.895,14.585,14.595,430043.0
2008-02-06,14.605,14.775,14.145,14.265,530218.0
2008-02-07,14.33,14.61,14.225,14.61,676560.0
2008-02-08,14.61,14.635,14.29,14.555,539644.0
2008-02-11,14.555,14.62,14.17,14.255,540954.0
2008-02-12,14.34,14.385,14.085,14.18,675939.0
2008-02-13,14.25,14.37,14.15,14.37,581051.0
2008-02-14,14.42,14.42,14.1,14.265,1323074.0
2008-02-15,14.015,14.29,14.015,14.225,720865.0
2008-02-19,14.39,14.39,14.02,14.085,1338953.0
2008-02-20,14.005,14.185,13.955,14.11,563981.0
2008-02-21,14.225,14.225,14.06,14.17,364044.0
2008-02-22,14.22,14.275,14.17,14.275,309516.0
2008-02-25,14.305,14.425,14.22,14.355,184369.0
2008-02-26,14.39,14.625,14.39,14.515,656279.0
2008-02-27,14.525,14.525,14.285,14.35,825758.0
2008-02-28,14.385,14.455,14.245,14.28,388574.0
2008-02-29,14.3,14.325,14.155,14.31,553929.0
2008-03-03,14.295,14.295,13.565,13.855,497913.0
2008-03-04,13.87,13.91,13.38,13.7,894745.0
2008-03-05,13.725,13.83,13.48,13.755,2163998.0
2008-03-06,13.825,13.825,13.1,13.31,897199.0
2008-03-07,13.195,13.38,12.95,13.01,450604.0
2008-03-10,13.085,13.085,12.805,12.86,510034.0
2008-03-11,12.995,13.23,12.745,12.94,1143240.0
2008-03-12,12.985,13.475,12.85,13.475,795372.0
2008-03-13,13.355,13.495,13.055,13.38,929828.0
2008-03-14,13.575,13.575,12.85,12.97,726720.0
2008-03-17,12.57,12.645,12.4,12.45,695685.0
2008-03-18,12.655,12.805,12.295,12.8,952701.0
2008-03-19,12.945,13.2,12.725,12.78,1056702.0
2008-03-20,12.86,13.215,12.855,13.135,714407.0
2008-03-24,13.275,13.665,13.2,13.57,510563.0
2008-03-25,13.59,13.98,13.56,13.92,726417.0
2008-03-26,13.97,13.975,13.635,13.86,788177.0
2008-03-27,13.86,13.995,13.765,13.975,654022.0
2008-03-28,14.055,14.055,13.655,13.68,2456669.0
2008-03-31,13.64,14.27,13.615,14.245,773245.0
2008-04-01,14.495,14.495,14.25,14.45,510100.0
2008-04-02,14.595,14.595,14.26,14.285,723764.0
2008-04-03,14.18,14.405,14.155,14.215,875711.0
2008-04-04,14.31,14.37,14.155,14.35,293292.0
2008-04-07,14.35,14.44,14.14,14.28,296748.0
2008-04-08,14.245,14.335,14.105,14.335,148016.0
2008-04-09,14.31,14.31,14.105,14.215,245987.0
2008-04-10,14.31,14.795,14.24,14.79,868017.0
2008-04-11,14.58,14.655,14.36,14.36,320270.0
2008-04-14,14.315,14.36,13.92,14.01,287874.0
2008-04-15,14.05,14.15,13.89,14.005,418627.0
2008-04-16,14.12,14.48,14.065,14.36,329277.0
2008-04-17,14.305,14.58,14.205,14.39,324493.0
2008-04-18,14.56,14.875,14.435,14.77,352978.0
2008-04-21,14.84,14.975,14.64,14.715,269522.0
2008-04-22,14.63,14.645,14.285,14.33,396439.0
2008-04-23,14.28,14.385,14.045,14.105,337013.0
2008-04-24,14.16,14.635,14.1,14.635,337322.0
2008-04-25,14.52,14.68,14.43,14.62,280781.0
2008-04-28,14.54,14.875,14.54,14.725,235681.0
2008-04-29,14.77,14.79,14.465,14.62,309586.0
2008-04-30,14.725,14.965,14.66,14.8,554774.0
2008-05-01,14.79,15.24,14.79,14.98,491700.0
2008-05-02,15.02,15.04,14.675,14.875,464151.0
2008-05-05,14.84,14.91,14.495,14.495,596202.0
2008-05-06,14.415,14.515,14.29,14.33,273168.0
2008-05-07,14.245,14.425,14.18,14.245,317811.0
2008-05-08,14.27,14.27,13.995,14.0,1268281.0
2008-05-09,14.0,14.35,13.93,14.015,413552.0
2008-05-12,14.075,14.16,13.915,13.915,380864.0
2008-05-13,14.015,14.1,13.95,14.1,554788.0
2008-05-14,14.23,14.38,14.12,14.13,599205.0
2008-05-15,14.1,14.31,14.1,14.27,471849.0
2008-05-16,14.33,14.33,14.075,14.115,288089.0
2008-05-20,14.11,14.11,13.87,13.89,493048.0
2008-05-21,13.89,14.13,13.825,13.89,1179518.0
2008-05-22,13.93,13.99,13.81,13.885,1573175.0
2008-05-23,13.82,14.07,13.755,13.95,796791.0
2008-05-26,14.025,14.11,13.825,13.985,220797.0
2008-05-27,13.925,13.98,13.66,13.78,585685.0
2008-05-28,13.825,13.87,13.575,13.615,511032.0
2008-05-29,13.615,14.035,13.575,14.02,401277.0
2008-05-30,13.935,14.35,13.895,14.08,474541.0
2008-06-02,14.64,14.67,14.305,14.385,1650817.0
2008-06-03,14.43,14.655,14.36,14.62,1173933.0
2008-06-04,14.66,14.73,14.57,14.57,682779.0
2008-06-05,14.635,14.725,14.385,14.535,611259.0
2008-06-06,14.635,14.655,14.45,14.515,407314.0
2008-06-09,14.575,14.685,14.305,14.325,658420.0
2008-06-10,14.365,14.45,14.16,14.285,1201852.0
2008-06-11,14.35,14.35,13.825,13.845,951284.0
2008-06-12,13.78,14.025,13.53,13.71,891861.0
2008-06-13,13.63,13.985,13.61,13.86,935892.0
2008-06-16,13.94,14.16,13.88,14.05,300038.0
2008-06-17,14.105,14.25,14.07,14.13,479089.0
2008-06-18,14.08,14.11,13.73,13.835,498924.0
2008-06-19,13.825,13.885,13.73,13.86,418465.0
2008-06-20,13.815,13.815,13.415,13.505,759034.0
2008-06-23,13.5,13.53,13.19,13.35,811376.0
2008-06-24,13.42,13.53,13.15,13.195,593478.0
2008-06-25,13.19,13.505,13.18,13.475,510794.0
2008-06-26,13.475,13.475,13.095,13.2,299713.0
2008-06-27,13.235,13.235,12.93,12.995,502020.0
2008-06-30,13.075,13.2,12.89,13.19,281188.0
2008-07-02,13.225,13.265,12.625,12.755,349823.0
2008-07-03,12.88,13.16,12.675,13.085,283271.0
2008-07-04,13.225,13.245,13.03,13.08,119490.0
2008-07-07,13.14,13.175,12.49,12.57,651297.0
2008-07-08,12.525,12.885,12.525,12.82,630278.0
2008-07-09,12.96,12.96,12.4,12.4,388185.0
2008-07-10,12.525,12.615,12.4,12.485,541945.0
2008-07-11,12.48,12.485,12.165,12.25,479442.0
2008-07-14,12.44,12.47,12.005,12.04,463359.0
2008-07-15,11.935,12.07,11.43,11.79,991844.0
2008-07-16,11.93,12.495,11.775,12.465,1209244.0
2008-07-17,12.73,12.985,12.5,12.785,647225.0
2008-07-18,12.785,13.24,12.785,12.845,270952.0
2008-07-21,12.985,13.34,12.73,12.8,638649.0
2008-07-22,12.795,12.905,12.465,12.875,915050.0
2008-07-23,12.95,13.48,12.85,13.35,1101120.0
2008-07-24,13.455,13.475,12.85,13.12,1165467.0
2008-07-25,13.135,13.205,12.925,13.125,858707.0
2008-07-28,13.125,13.125,12.695,12.695,384829.0
2008-07-29,12.845,13.085,12.77,13.04,715791.0
2008-07-30,13.205,13.395,13.035,13.235,449837.0
2008-07-31,13.175,13.465,13.01,13.195,1145196.0
2008-08-01,13.475,13.5,13.195,13.28,290315.0
2008-08-05,13.28,13.985,13.28,13.815,1513050.0
2008-08-06,13.92,13.92,13.395,13.5,665473.0
2008-08-07,13.475,13.475,13.095,13.19,335499.0
2008-08-08,13.19,13.545,13.16,13.29,346278.0
2008-08-11,13.37,13.725,13.225,13.49,273577.0
2008-08-12,13.49,13.495,13.31,13.355,328839.0
2008-08-13,13.25,13.435,13.095,13.435,534889.0
2008-08-14,13.415,13.545,13.23,13.45,234871.0
2008-08-15,13.53,13.545,13.32,13.41,236822.0
2008-08-18,13.395,13.52,13.205,13.35,2275140.0
2008-08-19,13.18,13.305,12.945,12.98,532923.0
2008-08-20,13.095,13.48,12.935,13.34,585363.0
2008-08-21,13.115,13.56,13.115,13.395,458048.0
2008-08-22,13.59,13.59,13.285,13.585,164449.0
2008-08-25,13.51,13.56,13.315,13.34,161015.0
2008-08-26,13.335,13.5,13.15,13.215,287611.0
2008-08-27,13.215,13.54,13.155,13.455,178863.0
2008-08-28,13.615,14.075,13.525,13.94,429825.0
2008-08-29,13.815,13.985,13.7,13.89,329407.0
2008-09-02,14.025,14.11,13.795,13.805,335335.0
2008-09-03,13.88,14.365,13.75,14.32,4114007.0
2008-09-04,14.285,14.285,13.785,13.86,531952.0
2008-09-05,13.895,14.105,13.675,13.74,332078.0
2008-09-08,14.175,14.32,13.855,13.875,331197.0
2008-09-09,13.875,14.235,13.755,13.755,371454.0
2008-09-10,13.93,14.345,13.865,14.215,1652518.0
2008-09-11,14.065,14.485,13.935,14.46,1596065.0
2008-09-12,14.245,14.385,14.035,14.13,380946.0
2008-09-15,13.775,14.13,13.745,14.04,395681.0
2008-09-16,13.645,14.12,13.645,13.75,817068.0
2008-09-17,13.66,13.775,12.83,13.005,694201.0
2008-09-18,13.065,13.95,13.02,13.615,2689983.0
2008-09-19,14.205,14.47,12.885,13.41,2119476.0
2008-09-22,13.85,14.025,13.0,13.11,831058.0
2008-09-23,13.15,13.875,13.055,13.8,3072211.0
2008-09-24,13.975,14.045,13.715,14.045,1390240.0
2008-09-25,13.94,14.15,13.895,14.08,420026.0
2008-09-26,13.855,13.855,1.345,13.56,355980.0
2008-09-29,13.24,13.385,12.575,12.68,441882.0
2008-09-30,13.125,13.89,12.68,13.3,1071300.0
2008-10-01,13.245,13.515,12.925,13.45,672459.0
2008-10-02,13.405,13.435,13.0,13.215,2507277.0
2008-10-03,13.375,13.595,12.615,12.745,2150951.0
2008-10-06,12.195,12.675,11.295,12.36,1404129.0
2008-10-07,12.47,12.785,11.625,11.825,1213857.0
2008-10-08,11.825,12.22,11.085,11.695,704906.0
2008-10-09,12.075,12.245,10.88,11.09,894281.0
2008-10-10,10.76,11.295,10.655,10.915,797260.0
2008-10-14,12.79,13.13,11.3,11.935,1064268.0
2008-10-15,11.66,12.15,11.58,11.805,1298348.0
2008-10-16,11.845,12.145,10.88,11.735,825326.0
2008-10-17,11.925,12.055,11.405,11.55,970829.0
2008-10-20,11.6,12.15,11.485,11.98,1062885.0
2008-10-21,12.14,12.145,11.565,11.79,567536.0
2008-10-22,11.785,11.95,11.38,11.38,895121.0
2008-10-23,11.38,11.935,10.93,11.805,622386.0
2008-10-24,11.11,11.655,10.7,11.54,1583336.0
2008-10-27,11.54,11.69,10.23,10.23,403672.0
2008-10-28,10.87,11.36,10.57,11.28,697301.0
2008-10-29,11.405,11.405,10.785,11.255,574482.0
2008-10-30,11.445,11.485,11.085,11.295,428620.0
2008-10-31,11.295,11.49,10.655,11.17,591759.0
2008-11-03,11.325,11.83,11.2,11.66,483114.0
2008-11-04,11.86,12.1,11.685,12.075,569011.0
2008-11-05,11.935,12.135,11.83,11.935,596780.0
2008-11-06,11.805,12.125,11.59,12.125,292142.0
2008-11-07,12.125,12.19,11.75,11.87,236358.0
2008-11-10,11.985,12.125,11.41,11.425,305782.0
2008-11-11,11.425,11.805,11.31,11.745,449183.0
2008-11-12,11.62,11.7,11.295,11.5,429874.0
2008-11-13,11.615,12.08,11.19,12.08,461266.0
2008-11-14,12.04,12.19,11.405,11.425,1185296.0
2008-11-17,11.53,11.55,11.19,11.51,425524.0
2008-11-18,11.465,11.51,10.84,10.91,932014.0
2008-11-19,10.85,11.27,10.45,10.595,1090250.0
2008-11-20,10.445,10.595,9.525,9.635,801289.0
2008-11-21,9.785,9.885,8.635,9.375,1248403.0
2008-11-24,9.38,9.805,8.955,9.405,1224385.0
2008-11-25,9.58,9.775,8.985,9.075,1047864.0
2008-11-26,9.03,9.27,8.8,9.205,790325.0
2008-11-27,9.315,9.735,9.165,9.38,552556.0
2008-11-28,9.46,10.865,9.315,10.865,900517.0
2008-12-01,10.65,10.65,9.29,9.38,1237973.0
2008-12-02,9.48,9.485,8.745,8.77,1208019.0
2008-12-03,8.675,9.11,8.38,8.91,980011.0
2008-12-04,8.95,9.135,8.305,8.5,1545699.0
2008-12-05,8.145,8.53,8.145,8.355,2931840.0
2008-12-08,8.835,9.61,8.435,9.52,1173360.0
2008-12-09,9.465,9.465,8.815,9.14,1895339.0
2008-12-10,9.09,9.16,8.63,8.76,1172611.0
2008-12-11,8.975,8.975,8.465,8.76,756098.0
2008-12-12,8.44,9.105,8.415,9.105,627485.0
2008-12-15,9.195,9.215,8.655,8.655,838040.0
2008-12-16,8.485,8.945,8.485,8.945,860547.0
2008-12-17,8.66,9.175,8.44,8.945,4600.0
2008-12-18,8.945,9.14,8.59,9.085,1313477.0
2008-12-19,9.065,9.085,8.72,9.085,919666.0
2008-12-22,9.08,9.08,8.465,8.525,659988.0
2008-12-23,8.44,8.885,8.44,8.6,764539.0
2008-12-24,8.78,8.84,8.595,8.7,360620.0
2008-12-29,8.655,8.97,8.57,8.97,425052.0
2008-12-30,9.0,9.605,8.98,9.52,582762.0
2008-12-31,9.58,9.7,9.44,9.7,372506.0
2009-01-02,9.7,9.93,9.465,9.845,332312.0
2009-01-05,9.845,9.91,9.68,9.78,646905.0
2009-01-06,9.95,10.06,9.675,10.015,1242964.0
2009-01-07,9.76,9.93,9.66,9.735,472089.0
2009-01-08,9.735,9.84,9.625,9.735,546775.0
2009-01-09,9.735,9.8,9.52,9.56,373713.0
2009-01-12,9.52,9.56,9.195,9.23,304033.0
2009-01-13,9.28,9.735,9.27,9.585,1022279.0
2009-01-14,9.56,9.56,9.235,9.3,409944.0
2009-01-15,9.43,9.69,9.305,9.655,643949.0
2009-01-16,9.69,9.93,9.43,9.56,412175.0
2009-01-19,9.605,9.88,9.465,9.625,372095.0
2009-01-20,9.695,9.695,9.3,9.32,1265648.0
2009-01-21,9.515,9.515,9.09,9.39,664941.0
2009-01-22,9.39,9.395,8.85,8.86,476759.0
2009-01-23,8.845,8.845,8.365,8.435,778094.0
2009-01-26,8.545,8.955,8.51,8.925,550164.0
2009-01-27,8.98,9.075,8.75,9.02,486819.0
2009-01-28,9.265,9.53,9.145,9.455,660081.0
2009-01-29,9.24,9.38,8.92,9.1,526327.0
2009-01-30,9.195,9.335,9.035,9.15,620252.0
2009-02-02,9.12,9.12,8.7,9.045,634619.0
2009-02-03,9.045,9.175,8.825,8.98,603887.0
2009-02-04,9.14,9.14,8.69,8.76,904403.0
2009-02-05,9.085,9.32,8.915,9.045,1410088.0
2009-02-06,9.02,9.65,8.945,9.52,795844.0
2009-02-09,9.62,9.91,9.6,9.735,559659.0
2009-02-10,9.73,9.84,9.275,9.44,880245.0
2009-02-11,9.54,9.745,9.07,9.735,2490929.0
2009-02-12,9.62,9.62,9.25,9.345,1400089.0
2009-02-13,9.41,9.515,9.13,9.165,630792.0
2009-02-17,9.12,9.12,8.3,8.37,948266.0
2009-02-18,8.435,8.48,7.825,8.05,732654.0
2009-02-19,8.225,8.42,7.92,8.005,893171.0
2009-02-20,7.875,7.875,7.14,7.345,1062123.0
2009-02-23,7.46,7.565,6.965,7.05,954140.0
2009-02-24,7.05,7.15,6.625,7.03,2032025.0
2009-02-25,7.065,7.85,6.97,7.545,1241752.0
2009-02-26,7.885,8.19,7.745,8.15,1576215.0
2009-02-27,7.725,7.95,7.415,7.87,1062200.0
2009-03-02,7.765,7.865,7.465,7.78,1365893.0
2009-03-03,7.66,7.79,7.115,7.355,1671118.0
2009-03-04,7.675,7.675,7.14,7.455,778107.0
2009-03-05,7.355,7.47,6.71,6.75,1692482.0
2009-03-06,6.795,7.07,6.495,6.655,1094102.0
2009-03-09,6.495,6.83,6.36,6.48,848229.0
2009-03-10,6.74,7.275,6.51,7.06,1789278.0
2009-03-11,7.2,7.755,7.14,7.33,1736994.0
2009-03-12,7.33,8.025,7.165,7.83,930446.0
2009-03-13,7.895,8.28,7.745,7.95,701485.0
2009-03-16,8.08,8.56,8.015,8.37,1044005.0
2009-03-17,8.375,8.635,8.115,8.335,2178947.0
2009-03-18,8.305,8.655,7.995,8.59,3412184.0
2009-03-19,8.53,8.73,7.9,7.9,1292207.0
2009-03-20,7.945,8.195,7.785,7.825,714513.0
2009-03-23,8.34,8.45,8.025,8.45,869642.0
2009-03-24,8.35,8.86,8.305,8.63,1389773.0
2009-03-25,8.775,9.155,8.45,8.495,859381.0
2009-03-26,8.845,9.045,8.56,9.04,852934.0
2009-03-27,8.81,9.11,8.605,8.765,659549.0
2009-03-30,8.525,8.615,8.21,8.615,490020.0
2009-03-31,8.53,8.705,8.41,8.63,866197.0
2009-04-01,8.625,8.755,8.46,8.615,813960.0
2009-04-02,8.825,9.09,8.705,8.955,1269691.0
2009-04-03,8.955,9.1,8.705,9.1,663348.0
2009-04-06,9.1,9.1,8.665,8.9,595009.0
2009-04-07,8.865,8.865,8.305,8.42,545909.0
2009-04-08,8.555,8.63,8.36,8.475,398739.0
2009-04-09,8.825,9.345,8.7,9.335,770946.0
2009-04-13,9.22,9.55,9.065,9.49,424935.0
2009-04-14,9.615,9.635,9.205,9.495,506603.0
2009-04-15,9.485,9.64,9.27,9.495,379140.0
2009-04-16,9.595,9.71,9.39,9.66,543372.0
2009-04-17,9.75,10.295,9.685,9.925,830173.0
2009-04-20,9.755,9.755,9.445,9.445,562587.0
2009-04-21,9.39,9.795,9.185,9.66,806415.0
2009-04-22,9.64,9.915,9.475,9.7,654892.0
2009-04-23,9.78,9.82,9.49,9.78,439253.0
2009-04-24,9.915,9.935,9.66,9.89,511519.0
2009-04-27,9.66,9.96,9.53,9.55,396859.0
2009-04-28,9.49,9.915,9.49,9.835,385721.0
2009-04-29,9.855,10.03,9.595,9.625,449851.0
2009-04-30,9.805,10.15,9.735,9.795,682296.0
2009-05-01,9.79,9.96,9.71,9.81,232621.0
2009-05-04,9.925,10.515,9.79,10.495,414044.0
2009-05-05,10.495,10.77,10.275,10.645,805679.0
2009-05-06,10.885,11.125,10.515,11.125,699113.0
2009-05-07,11.19,11.19,10.23,10.295,941830.0
2009-05-08,10.66,10.975,10.45,10.975,484402.0
2009-05-11,10.635,10.865,10.545,10.755,333419.0
2009-05-12,10.74,10.775,10.3,10.67,1244343.0
2009-05-13,10.58,10.625,10.215,10.36,720672.0
2009-05-14,10.295,10.71,10.295,10.405,760047.0
2009-05-15,10.455,10.67,10.18,10.395,343073.0
2009-05-19,10.84,10.84,10.54,10.65,611278.0
2009-05-20,10.685,10.84,10.54,10.62,582593.0
2009-05-21,10.575,10.885,10.45,10.775,1178745.0
2009-05-22,10.885,11.01,10.635,10.84,688345.0
2009-05-25,10.78,11.405,10.78,11.355,690509.0
2009-05-26,11.355,11.515,11.245,11.415,1011395.0
2009-05-27,11.415,11.475,11.205,11.22,827096.0
2009-05-28,11.37,11.415,11.16,11.355,615639.0
2009-05-29,11.305,11.32,11.005,11.17,705441.0
2009-06-01,11.35,11.585,11.35,11.415,716384.0
2009-06-02,11.32,11.565,11.315,11.415,697501.0
2009-06-03,11.395,11.395,11.045,11.135,410060.0
2009-06-04,11.18,11.5,11.085,11.415,435444.0
2009-06-05,11.47,11.535,11.325,11.525,562024.0
2009-06-08,11.525,11.525,11.28,11.365,481568.0
2009-06-09,11.41,11.55,11.195,11.5,480556.0
2009-06-10,11.565,11.635,11.31,11.315,838866.0
2009-06-11,11.3,11.745,11.245,11.695,477888.0
2009-06-12,11.66,11.66,11.35,11.355,495296.0
2009-06-15,11.355,11.355,10.88,11.035,516304.0
2009-06-16,11.255,11.54,10.985,11.085,582184.0
2009-06-17,11.145,11.16,10.7,10.72,567731.0
2009-06-18,10.745,10.875,10.595,10.735,370677.0
2009-06-19,10.88,11.54,10.805,11.54,544127.0
2009-06-22,11.15,11.315,10.685,10.73,3291984.0
2009-06-23,10.81,11.03,10.485,10.565,673419.0
2009-06-24,10.745,11.345,10.71,11.255,620278.0
2009-06-25,11.235,11.73,11.075,11.605,753872.0
2009-06-26,11.605,11.85,11.465,11.725,565202.0
2009-06-29,11.94,12.12,11.735,12.075,596527.0
2009-06-30,12.035,12.21,11.605,11.92,809719.0
2009-07-02,11.725,11.955,11.515,11.515,480274.0
2009-07-03,11.48,11.735,11.475,11.635,253597.0
2009-07-06,11.63,11.63,11.185,11.425,446007.0
2009-07-07,11.485,11.49,10.965,11.035,587834.0
2009-07-08,10.985,11.325,10.525,10.795,634777.0
2009-07-09,10.795,11.01,10.535,10.79,409159.0
2009-07-10,10.725,11.15,10.59,11.005,548069.0
2009-07-13,11.005,11.235,10.655,11.235,350693.0
2009-07-14,11.32,11.505,11.17,11.435,407247.0
2009-07-15,11.545,11.945,11.535,11.93,650262.0
2009-07-16,11.7,11.92,11.645,11.84,437342.0
2009-07-17,11.84,11.945,11.78,11.9,258741.0
2009-07-20,11.99,12.145,11.79,12.01,361179.0
2009-07-21,12.16,12.16,11.83,12.08,313135.0
2009-07-22,12.03,12.185,11.905,11.905,314757.0
2009-07-23,11.965,12.575,11.905,12.575,618504.0
2009-07-24,12.545,12.715,12.255,12.545,419769.0
2009-07-27,12.59,12.945,12.555,12.87,566597.0
2009-07-28,12.61,12.925,12.61,12.705,426131.0
2009-07-29,12.56,12.77,12.32,12.585,412631.0
2009-07-30,12.775,13.265,12.77,13.165,456420.0
2009-07-31,13.165,13.445,13.09,13.43,373671.0
2009-08-04,13.76,13.765,13.465,13.72,629786.0
2009-08-05,13.675,13.8,13.44,13.505,351098.0
2009-08-06,13.615,13.62,12.745,12.745,525211.0
2009-08-07,12.875,13.285,12.78,13.205,749838.0
2009-08-10,13.055,13.145,12.945,13.03,314660.0
2009-08-11,13.01,13.01,12.26,12.475,537574.0
2009-08-12,12.41,12.575,12.255,12.47,858771.0
2009-08-13,12.63,12.66,12.31,12.5,574256.0
2009-08-14,12.485,12.61,12.12,12.3,470829.0
2009-08-17,12.12,12.12,11.84,11.925,506495.0
2009-08-18,12.07,12.07,11.89,12.02,391264.0
2009-08-19,11.92,12.08,11.84,11.99,464664.0
2009-08-20,12.08,12.21,12.015,12.12,339637.0
2009-08-21,12.36,12.36,12.11,12.255,314697.0
2009-08-24,12.315,12.37,12.2,12.255,480961.0
2009-08-25,12.365,12.845,12.35,12.77,410947.0
2009-08-26,12.715,12.8,12.5,12.61,436768.0
2009-08-27,12.655,12.715,12.345,12.64,405877.0
2009-08-28,12.835,12.87,12.7,12.805,318858.0
2009-08-31,12.675,13.05,12.555,12.96,374963.0
2009-09-01,12.875,12.885,12.375,12.55,751065.0
2009-09-02,12.435,12.475,12.265,12.37,671323.0
2009-09-03,12.43,12.78,12.39,12.515,557998.0
2009-09-04,12.645,12.825,12.495,12.545,371401.0
2009-09-08,12.785,12.885,12.665,12.785,523274.0
2009-09-09,12.785,12.83,12.36,12.395,481352.0
2009-09-10,12.465,12.635,12.385,12.43,480491.0
2009-09-11,12.51,12.535,12.38,12.525,498180.0
2009-09-14,12.525,12.785,12.45,12.76,611490.0
2009-09-15,12.82,12.9,12.705,12.895,521217.0
2009-09-16,12.9,12.92,12.64,12.735,804267.0
2009-09-17,12.78,12.895,12.64,12.895,794040.0
2009-09-18,12.895,13.155,12.83,12.85,568484.0
2009-09-21,12.85,13.1,12.79,13.06,494739.0
2009-09-22,13.15,13.66,13.045,13.625,888938.0
2009-09-23,13.55,13.61,13.31,13.41,405345.0
2009-09-24,13.51,13.51,13.03,13.055,477816.0
2009-09-25,13.165,13.185,12.945,12.955,269602.0
2009-09-28,13.01,13.345,13.005,13.255,376385.0
2009-09-29,13.265,13.28,13.105,13.26,286187.0
2009-09-30,13.375,13.375,13.015,13.135,588252.0
2009-10-01,13.145,13.275,12.835,12.84,431553.0
2009-10-02,12.565,12.98,12.34,12.745,432607.0
2009-10-05,12.875,13.13,12.735,12.965,313951.0
2009-10-06,13.04,13.345,12.9,13.01,462620.0
2009-10-07,13.01,13.27,12.93,13.22,299249.0
2009-10-08,13.26,13.345,13.075,13.16,471713.0
2009-10-09,13.085,13.325,13.035,13.135,294743.0
2009-10-13,13.06,13.23,12.875,12.9,338560.0
2009-10-14,13.125,13.225,13.025,13.15,393707.0
2009-10-15,13.055,13.17,12.97,12.995,288036.0
2009-10-16,12.9,12.97,12.79,12.825,476917.0
2009-10-19,12.875,12.935,12.72,12.78,478420.0
2009-10-20,12.765,12.915,12.715,12.73,381659.0
2009-10-21,12.695,12.745,12.34,12.355,730648.0
2009-10-22,12.315,12.51,12.15,12.485,669253.0
2009-10-23,12.555,12.555,12.3,12.35,431968.0
2009-10-26,12.315,12.43,12.115,12.115,357600.0
2009-10-27,12.115,12.16,11.755,11.755,564382.0
2009-10-28,11.75,11.78,11.45,11.505,686681.0
2009-10-29,11.57,11.865,11.57,11.84,508540.0
2009-10-30,11.84,11.86,11.285,11.44,563808.0
2009-11-02,11.425,11.575,11.37,11.57,430703.0
2009-11-03,11.405,11.7,11.32,11.7,439720.0
2009-11-04,11.845,12.135,11.71,11.745,496851.0
2009-11-05,11.775,11.89,11.68,11.72,491147.0
2009-11-06,11.67,11.785,11.62,11.775,603095.0
2009-11-09,12.07,12.23,11.845,12.18,504113.0
2009-11-10,12.21,12.215,12.065,12.08,405412.0
2009-11-11,12.22,12.375,12.04,12.105,313876.0
2009-11-12,12.0,12.18,11.965,12.12,365629.0
2009-11-13,12.115,12.12,11.69,11.815,545985.0
2009-11-16,11.915,11.95,11.67,11.765,509721.0
2009-11-17,11.775,11.95,11.76,11.925,395585.0
2009-11-18,11.955,12.005,11.775,11.89,755838.0
2009-11-19,11.865,11.865,11.53,11.76,648910.0
2009-11-20,11.7,11.76,11.555,11.74,413522.0
2009-11-23,11.935,12.0,11.81,11.88,413087.0
2009-11-24,11.98,11.995,11.89,11.905,316394.0
2009-11-25,11.99,11.99,11.865,11.95,393927.0
2009-11-26,11.935,11.935,11.7,11.7,246521.0
2009-11-27,11.565,11.8,11.555,11.74,284032.0
2009-11-30,11.755,11.99,11.735,11.805,481604.0
2009-12-01,11.44,11.94,11.44,11.89,1382945.0
2009-12-02,11.845,11.91,11.7,11.875,527606.0
2009-12-03,11.86,11.98,11.7,11.77,510357.0
2009-12-04,11.805,11.905,11.73,11.815,721461.0
2009-12-07,11.825,11.915,11.8,11.825,394795.0
2009-12-08,11.75,11.795,11.62,11.76,426202.0
2009-12-09,11.795,11.8,11.535,11.8,566722.0
2009-12-10,11.795,11.985,11.795,11.975,342180.0
2009-12-11,11.935,12.215,11.935,12.19,625244.0
2009-12-14,12.185,12.735,12.18,12.635,582512.0
2009-12-15,12.59,12.63,12.45,12.52,598041.0
2009-12-16,12.59,12.69,12.525,12.645,308221.0
2009-12-17,12.53,12.71,12.42,12.565,404503.0
2009-12-18,12.525,12.85,12.52,12.685,504822.0
2009-12-21,12.71,12.94,12.7,12.84,493362.0
2009-12-22,12.815,12.98,12.76,12.98,327510.0
2009-12-23,13.01,13.04,12.845,12.935,410515.0
2009-12-24,12.905,13.185,12.905,13.165,196689.0
2009-12-29,13.1,13.235,13.09,13.21,210931.0
2009-12-30,13.155,13.205,13.005,13.075,217095.0
2009-12-31,13.075,13.29,13.04,13.25,182141.0
2010-01-04,13.29,13.325,13.125,13.255,313090.0
2010-01-05,13.28,13.325,13.16,13.275,295967.0
2010-01-06,13.27,13.325,13.12,13.3,406781.0
2010-01-07,13.29,13.29,13.11,13.13,315694.0
2010-01-08,13.13,13.225,13.085,13.11,289052.0
2010-01-11,13.265,13.265,13.0,13.04,162019.0
2010-01-12,13.045,13.245,12.94,13.14,354619.0
2010-01-13,13.085,13.165,12.93,13.125,492093.0
2010-01-14,13.165,13.22,12.99,13.18,260273.0
2010-01-15,13.18,13.22,12.88,12.88,319797.0
2010-01-18,12.89,13.07,12.805,12.995,135471.0
2010-01-19,12.95,12.975,12.795,12.845,237500.0
2010-01-20,12.815,12.88,12.635,12.655,310748.0
2010-01-21,12.6,12.745,12.455,12.56,836406.0
2010-01-22,12.575,12.575,12.285,12.355,388066.0
2010-01-25,12.32,12.58,12.27,12.475,572452.0
2010-01-26,12.385,12.65,12.365,12.6,790813.0
2010-01-27,12.545,12.7,12.495,12.635,783689.0
2010-01-28,12.695,12.765,12.5,12.535,723523.0
2010-01-29,12.505,12.815,12.485,12.73,756130.0
2010-02-01,12.815,12.82,12.63,12.81,355837.0
2010-02-02,12.815,12.9,12.705,12.86,455606.0
2010-02-03,12.79,12.89,12.66,12.86,227016.0
2010-02-04,12.84,12.84,12.57,12.645,400768.0
2010-02-05,12.565,12.86,12.41,12.64,509259.0
2010-02-08,12.615,12.7,12.475,12.51,251780.0
2010-02-09,12.595,12.695,12.52,12.655,367270.0
2010-02-10,12.655,12.83,12.595,12.79,349522.0
2010-02-11,12.815,12.85,12.59,12.85,404009.0
2010-02-12,12.85,12.97,12.745,12.93,254698.0
2010-02-16,12.985,13.365,12.975,13.33,444690.0
2010-02-17,13.35,13.625,13.325,13.45,958524.0
2010-02-18,13.41,13.595,13.385,13.535,244502.0
2010-02-19,13.57,13.61,13.51,13.61,213268.0
2010-02-22,13.635,13.68,13.46,13.46,169904.0
2010-02-23,13.45,13.525,13.125,13.245,408076.0
2010-02-24,13.33,13.505,13.215,13.43,182701.0
2010-02-25,13.28,13.43,13.16,13.43,306731.0
2010-02-26,13.39,13.455,13.185,13.185,248569.0
2010-03-01,13.27,13.455,13.21,13.455,226801.0
2010-03-02,13.42,13.555,13.32,13.555,277562.0
2010-03-03,13.555,13.705,13.54,13.695,658253.0
2010-03-04,13.725,13.795,13.565,13.795,322213.0
2010-03-05,13.835,13.835,13.625,13.8,352541.0
2010-03-08,13.86,13.865,13.58,13.64,166603.0
2010-03-09,13.675,13.72,13.585,13.61,294911.0
2010-03-10,13.645,13.725,13.55,13.675,285243.0
2010-03-11,13.61,13.76,13.5,13.76,250072.0
2010-03-12,13.745,13.78,13.565,13.78,445798.0
2010-03-15,13.645,13.74,13.535,13.74,259033.0
2010-03-16,13.705,13.79,13.61,13.79,380532.0
2010-03-17,13.835,13.835,13.69,13.775,327894.0
2010-03-18,13.82,13.925,13.71,13.925,1952089.0
2010-03-19,14.055,14.18,13.815,13.85,2427846.0
2010-03-22,13.78,13.9,13.74,13.785,308341.0
2010-03-23,13.855,13.97,13.785,13.92,490719.0
2010-03-24,13.93,14.075,13.855,13.99,503116.0
2010-03-25,13.975,14.24,13.975,14.085,394962.0
2010-03-26,14.145,14.425,14.045,14.095,564682.0
2010-03-29,14.095,14.22,13.995,14.105,421407.0
2010-03-30,14.15,14.195,14.04,14.105,192757.0
2010-03-31,14.105,14.105,13.85,14.04,437647.0
2010-04-01,14.095,14.215,14.01,14.205,287332.0
2010-04-05,14.22,14.245,14.03,14.18,174363.0
2010-04-06,14.075,14.175,14.06,14.08,257247.0
2010-04-07,14.01,14.06,13.745,13.815,365389.0
2010-04-08,13.81,13.865,13.565,13.73,306285.0
2010-04-09,13.77,13.87,13.645,13.82,259057.0
2010-04-12,13.81,13.87,13.625,13.63,335385.0
2010-04-13,13.61,13.685,13.49,13.62,545390.0
2010-04-14,13.67,13.705,13.545,13.67,465926.0
2010-04-15,13.62,13.67,13.51,13.595,287454.0
2010-04-16,13.595,13.595,13.295,13.365,545062.0
2010-04-19,13.28,13.505,13.165,13.45,1313244.0
2010-04-20,13.405,13.535,13.325,13.385,353284.0
2010-04-21,13.335,13.44,13.215,13.43,462251.0
2010-04-22,13.285,13.39,13.245,13.39,398506.0
2010-04-23,13.395,13.505,13.265,13.32,522469.0
2010-04-26,13.375,13.405,13.165,13.3,405147.0
2010-04-27,13.295,13.345,13.095,13.1,991972.0
2010-04-28,13.1,13.12,12.87,12.875,422587.0
2010-04-29,12.88,13.16,12.87,13.06,498768.0
2010-04-30,13.125,13.125,12.83,12.905,610239.0
2010-05-03,13.005,13.05,12.87,12.94,264977.0
2010-05-04,12.915,12.915,12.615,12.795,426439.0
2010-05-05,12.64,12.825,12.435,12.525,756855.0
2010-05-06,12.43,12.79,11.905,12.78,899808.0
2010-05-07,12.64,12.725,12.16,12.465,743908.0
2010-05-10,13.015,13.045,12.56,12.655,427210.0
2010-05-11,12.64,12.845,12.455,12.61,534791.0
2010-05-12,12.8,12.83,12.615,12.83,348420.0
2010-05-13,12.66,12.83,12.335,12.455,647556.0
2010-05-14,12.37,12.595,12.35,12.5,420677.0
2010-05-17,12.575,12.595,12.14,12.425,387263.0
2010-05-18,12.495,12.665,12.19,12.38,475700.0
2010-05-19,12.31,12.505,12.065,12.37,492236.0
2010-05-20,12.16,12.335,12.065,12.07,516914.0
2010-05-21,11.955,12.135,11.85,12.135,614788.0
2010-05-25,11.905,12.13,11.795,12.11,554965.0
2010-05-26,12.265,12.4,12.065,12.19,683833.0
2010-05-27,12.28,12.75,12.245,12.65,453572.0
2010-05-28,12.6,12.72,12.58,12.58,343240.0
2010-05-31,12.685,12.81,12.48,12.62,198575.0
2010-06-01,12.455,12.68,12.32,12.565,411125.0
2010-06-02,12.665,12.67,12.365,12.51,357577.0
2010-06-03,12.595,12.63,12.41,12.595,374886.0
2010-06-04,12.48,12.54,12.275,12.275,425072.0
2010-06-07,12.405,12.405,11.935,11.985,466565.0
2010-06-08,11.885,12.05,11.705,12.04,462464.0
2010-06-09,12.15,12.2,11.805,11.805,371412.0
2010-06-10,11.85,12.045,11.85,11.995,292790.0
2010-06-11,11.995,12.085,11.855,11.975,282761.0
2010-06-14,12.065,12.215,11.88,11.89,312663.0
2010-06-15,11.945,12.33,11.935,12.33,439921.0
2010-06-16,12.33,12.59,12.26,12.57,444996.0
2010-06-17,12.595,12.64,12.45,12.5,295662.0
2010-06-18,12.545,12.775,12.52,12.66,594055.0
2010-06-21,12.84,12.84,12.48,12.505,480601.0
2010-06-22,12.545,12.69,12.49,12.545,287473.0
2010-06-23,12.46,12.545,12.1,12.325,364573.0
2010-06-24,12.215,12.33,12.105,12.33,292086.0
2010-06-25,12.265,12.38,11.995,12.205,309755.0
2010-06-28,12.285,12.285,12.155,12.19,226280.0
2010-06-29,12.07,12.105,11.735,11.81,1635660.0
2010-06-30,11.765,12.02,11.735,11.81,365763.0
2010-07-02,11.88,12.015,11.805,11.81,264163.0
2010-07-05,11.76,11.875,11.575,11.575,150203.0
2010-07-06,11.715,12.01,11.715,12.01,1921178.0
2010-07-07,12.01,12.255,11.925,12.085,431761.0
2010-07-08,12.195,12.275,11.98,12.2,487993.0
2010-07-09,12.16,12.22,12.035,12.215,216301.0
2010-07-12,12.215,12.215,12.045,12.1,261150.0
2010-07-13,12.155,12.435,12.155,12.355,456142.0
2010-07-14,12.415,12.455,12.25,12.295,379754.0
2010-07-15,12.26,12.515,12.14,12.485,357053.0
2010-07-16,12.455,12.455,12.0,12.13,353982.0
2010-07-19,12.085,12.205,11.89,12.02,249972.0
2010-07-20,11.895,12.23,11.835,12.2,339560.0
2010-07-21,12.23,12.32,11.96,12.125,360326.0
2010-07-22,12.13,12.515,12.13,12.495,426978.0
2010-07-23,12.525,12.605,12.38,12.545,391432.0
2010-07-26,12.605,12.62,12.51,12.585,233900.0
2010-07-27,12.675,12.795,12.64,12.685,246009.0
2010-07-28,12.685,12.705,12.545,12.68,327688.0
2010-07-29,12.685,12.77,12.325,12.535,425159.0
2010-07-30,12.43,12.575,12.29,12.36,207875.0
2010-08-03,12.505,12.73,12.42,12.48,276066.0
2010-08-04,12.63,12.685,12.42,12.63,261726.0
2010-08-05,12.595,12.675,12.515,12.58,382549.0
2010-08-06,12.5,12.58,12.305,12.49,188100.0
2010-08-09,12.58,12.58,12.29,12.52,289188.0
2010-08-10,12.475,12.475,12.245,12.245,330566.0
2010-08-11,12.225,12.225,11.935,12.04,398570.0
2010-08-12,11.93,12.0,11.815,11.86,294226.0
2010-08-13,11.835,11.995,11.835,11.9,205595.0
2010-08-16,11.85,12.035,11.84,12.005,150297.0
2010-08-17,12.085,12.23,11.94,12.175,308599.0
2010-08-18,12.175,12.215,12.05,12.065,262027.0
2010-08-19,12.035,12.055,11.81,11.99,379579.0
2010-08-20,11.99,12.12,11.845,12.05,270240.0
2010-08-23,12.11,12.195,12.02,12.02,384307.0
2010-08-24,11.955,12.045,11.74,11.785,342744.0
2010-08-25,11.67,11.79,11.565,11.58,904858.0
2010-08-26,11.62,11.785,11.62,11.68,1027093.0
2010-08-27,11.735,12.195,11.64,12.135,1508444.0
2010-08-30,12.19,12.235,12.075,12.155,592775.0
2010-08-31,12.22,12.25,12.04,12.17,583606.0
2010-09-01,12.27,12.57,12.24,12.55,893153.0
2010-09-02,12.56,12.625,12.47,12.59,627220.0
2010-09-03,12.68,12.89,12.655,12.775,908012.0
2010-09-07,12.775,12.865,12.615,12.84,2331355.0
2010-09-08,12.84,12.935,12.57,12.67,1275214.0
2010-09-09,12.785,12.79,12.655,12.655,557436.0
2010-09-10,12.64,12.91,12.64,12.8,653956.0
2010-09-13,12.865,12.9,12.715,12.85,519288.0
2010-09-14,12.795,12.91,12.745,12.81,377497.0
2010-09-15,12.84,12.9,12.555,12.895,504546.0
2010-09-16,12.82,12.86,12.68,12.855,373249.0
2010-09-17,12.91,12.91,12.64,12.685,1570717.0
2010-09-20,12.69,12.88,12.64,12.84,443554.0
2010-09-21,12.89,12.89,12.64,12.725,508922.0
2010-09-22,12.74,12.81,12.495,12.515,496108.0
2010-09-23,12.515,12.64,12.34,12.395,638790.0
2010-09-24,12.49,12.715,12.43,12.695,876934.0
2010-09-27,12.69,12.72,12.52,12.52,653904.0
2010-09-28,12.51,12.69,12.39,12.66,625764.0
2010-09-29,12.62,12.67,12.525,12.63,538513.0
2010-09-30,12.655,12.695,12.425,12.54,845625.0
2010-10-01,12.565,12.64,12.51,12.565,533494.0
2010-10-04,12.59,12.64,12.44,12.64,598632.0
2010-10-05,12.695,12.79,12.6,12.735,745643.0
2010-10-06,12.775,12.785,12.625,12.625,716557.0
2010-10-07,12.74,12.74,12.545,12.655,877873.0
2010-10-08,12.675,12.695,12.61,12.64,195703.0
2010-10-12,12.67,12.68,12.58,12.655,286943.0
2010-10-13,12.7,12.79,12.66,12.68,2400725.0
2010-10-14,12.69,12.86,12.62,12.635,334196.0
2010-10-15,12.715,12.75,12.58,12.64,332261.0
2010-10-18,12.69,12.79,12.635,12.77,301999.0
2010-10-19,12.745,12.84,12.615,12.74,612289.0
2010-10-20,12.71,12.79,12.655,12.755,516944.0
2010-10-21,12.79,12.88,12.715,12.82,1086115.0
2010-10-22,12.865,12.865,12.75,12.81,291671.0
2010-10-25,12.86,12.885,12.745,12.86,525468.0
2010-10-26,12.86,12.96,12.82,12.95,1450700.0
2010-10-27,12.87,13.05,12.82,13.005,1347724.0
2010-10-28,13.06,13.3,13.05,13.22,1456858.0
2010-10-29,13.225,13.425,13.225,13.315,1439205.0
2010-11-01,13.34,13.395,13.115,13.2,671559.0
2010-11-02,13.285,13.285,13.055,13.1,733973.0
2010-11-03,13.13,13.27,13.07,13.14,521785.0
2010-11-04,13.29,13.605,13.23,13.515,1500531.0
2010-11-05,13.55,13.675,13.38,13.4,526961.0
2010-11-08,13.465,13.515,13.33,13.37,779072.0
2010-11-09,13.355,13.445,13.225,13.255,413193.0
2010-11-10,13.21,13.3,12.9,13.01,765017.0
2010-11-11,12.87,13.105,12.87,12.985,454906.0
2010-11-12,13.005,13.005,12.69,12.91,611150.0
2010-11-15,12.985,13.115,12.875,13.02,592973.0
2010-11-16,12.94,13.055,12.81,12.985,791871.0
2010-11-17,12.915,13.025,12.87,12.925,466158.0
2010-11-18,12.99,13.08,12.92,12.985,1050189.0
2010-11-19,12.985,13.04,12.94,12.985,701080.0
2010-11-22,12.985,12.985,12.765,12.825,842701.0
2010-11-23,12.82,12.82,12.515,12.6,685231.0
2010-11-24,12.67,12.75,12.615,12.615,495002.0
2010-11-25,12.72,12.84,12.595,12.82,550958.0
2010-11-26,12.725,12.85,12.695,12.835,1271621.0
2010-11-29,12.845,12.875,12.655,12.86,514633.0
2010-11-30,12.86,12.87,12.725,12.77,418249.0
2010-12-01,12.84,12.955,12.795,12.94,560668.0
2010-12-02,13.09,13.14,12.895,13.045,686369.0
2010-12-03,13.005,13.155,12.925,12.99,735074.0
2010-12-06,13.015,13.205,12.925,13.205,528826.0
2010-12-07,13.335,13.335,13.13,13.15,795457.0
2010-12-08,13.095,13.23,13.06,13.15,609612.0
2010-12-09,13.205,13.225,13.06,13.06,520256.0
2010-12-10,13.095,13.205,13.08,13.19,701126.0
2010-12-13,13.24,13.3,13.12,13.15,2509610.0
2010-12-14,13.175,13.18,12.96,13.0,854649.0
2010-12-15,12.92,13.015,12.765,12.825,942637.0
2010-12-16,12.8,12.925,12.785,12.895,528319.0
2010-12-17,12.85,12.895,12.655,12.77,1558198.0
2010-12-20,12.81,12.81,12.655,12.675,744304.0
2010-12-21,12.65,12.905,12.65,12.86,415208.0
2010-12-22,12.86,13.085,12.795,13.03,433226.0
2010-12-23,13.07,13.08,12.895,13.04,410458.0
2010-12-24,13.05,13.16,13.02,13.075,130635.0
2010-12-29,13.1,13.145,13.005,13.08,146186.0
2010-12-30,13.085,13.16,13.0,13.15,382198.0
2010-12-31,13.15,13.15,12.99,13.08,299922.0
2011-01-04,13.175,13.2,13.01,13.08,435052.0
2011-01-05,13.035,13.175,13.035,13.12,627866.0
2011-01-06,13.12,13.14,13.015,13.075,398577.0
2011-01-07,13.08,13.13,13.02,13.115,291197.0
2011-01-10,13.12,13.155,12.945,13.025,696946.0
2011-01-11,13.095,13.16,12.98,12.985,1016272.0
2011-01-12,13.05,13.065,12.915,13.01,538527.0
2011-01-13,13.01,13.02,12.92,12.975,414773.0
2011-01-14,12.995,13.035,12.905,12.99,613358.0
2011-01-17,13.015,13.085,12.96,13.0,278138.0
2011-01-18,13.0,13.14,12.975,13.095,518505.0
2011-01-19,13.095,13.12,13.015,13.07,587671.0
2011-01-20,13.02,13.07,12.98,13.055,401332.0
2011-01-21,13.07,13.095,12.955,12.955,683878.0
2011-01-24,13.0,13.095,12.98,13.095,363272.0
2011-01-25,13.12,13.145,12.93,12.93,465578.0
2011-01-26,12.965,13.025,12.865,13.0,383536.0
2011-01-27,12.995,13.0,12.895,12.895,490982.0
2011-01-28,12.895,12.95,12.875,12.89,514675.0
2011-01-31,12.94,12.94,12.76,12.76,619425.0
2011-02-01,12.83,12.99,12.785,12.95,456591.0
2011-02-02,12.965,13.01,12.885,13.01,767368.0
2011-02-03,12.98,13.12,12.98,13.075,359107.0
2011-02-04,13.065,13.24,13.065,13.2,401049.0
2011-02-07,13.19,13.355,13.19,13.31,2760951.0
2011-02-08,13.355,13.47,13.28,13.42,510046.0
2011-02-09,13.455,13.5,13.315,13.32,388507.0
2011-02-10,13.33,13.435,13.205,13.42,311363.0
2011-02-11,13.4,13.495,13.335,13.4,278560.0
2011-02-14,13.515,13.575,13.475,13.525,640192.0
2011-02-15,13.525,13.605,13.465,13.585,280943.0
2011-02-16,13.61,13.79,13.58,13.675,393217.0
2011-02-17,13.71,13.71,13.525,13.6,393909.0
2011-02-18,13.645,13.745,13.6,13.7,310560.0
2011-02-22,13.7,13.71,13.51,13.56,415855.0
2011-02-23,13.52,13.56,13.285,13.285,489400.0
2011-02-24,13.31,13.6,13.24,13.37,720078.0
2011-02-25,13.475,13.655,13.445,13.61,682748.0
2011-02-28,13.685,13.945,13.61,13.88,535425.0
2011-03-01,13.89,13.925,13.63,13.73,458589.0
2011-03-02,13.685,13.765,13.62,13.715,418380.0
2011-03-03,13.71,13.84,13.71,13.76,638444.0
2011-03-04,13.725,13.83,13.665,13.735,294521.0
2011-03-07,13.805,13.845,13.465,13.49,449041.0
2011-03-08,13.675,13.675,13.515,13.545,346403.0
2011-03-09,13.375,13.375,13.375,13.375,0.0
2011-03-10,13.5,13.5,13.12,13.22,424785.0
2011-03-11,13.095,13.195,13.03,13.165,278953.0
2011-03-14,13.16,13.185,12.91,12.985,534262.0
2011-03-15,12.88,12.9,12.645,12.855,555180.0
2011-03-16,12.765,12.945,12.76,12.925,434872.0
2011-03-17,13.05,13.12,12.94,13.035,531435.0
2011-03-18,13.105,13.325,13.035,13.325,1302807.0
2011-03-21,13.375,13.695,13.36,13.575,2438572.0
2011-03-22,13.65,13.72,13.575,13.575,479727.0
2011-03-23,13.525,13.7,13.51,13.665,790559.0
2011-03-24,13.66,13.71,13.525,13.645,499879.0
2011-03-25,13.625,13.735,13.56,13.59,304952.0
2011-03-28,13.61,13.73,13.51,13.525,318535.0
2011-03-29,13.555,13.715,13.5,13.69,357592.0
2011-03-30,13.71,13.8,13.67,13.72,485307.0
2011-03-31,13.71,13.795,13.615,13.725,312790.0
2011-04-01,13.77,13.82,13.59,13.64,301223.0
2011-04-04,13.645,13.81,13.645,13.72,279777.0
2011-04-05,13.67,13.805,13.67,13.755,181835.0
2011-04-06,13.8,13.815,13.65,13.76,325709.0
2011-04-07,13.77,13.78,13.66,13.69,271805.0
2011-04-08,13.67,13.71,13.495,13.615,351671.0
2011-04-11,13.615,13.675,13.54,13.605,340476.0
2011-04-12,13.495,13.61,13.35,13.435,337002.0
2011-04-13,13.445,13.535,13.355,13.375,354523.0
2011-04-14,13.46,13.54,13.36,13.505,267921.0
2011-04-15,13.565,13.615,13.45,13.45,296759.0
2011-04-18,13.375,13.44,13.255,13.37,230989.0
2011-04-19,13.325,13.385,13.29,13.325,236531.0
2011-04-20,13.41,13.56,13.385,13.495,224450.0
2011-04-21,13.405,13.615,13.405,13.48,475739.0
2011-04-25,13.44,13.56,13.43,13.53,207424.0
2011-04-26,13.5,13.625,13.5,13.575,250351.0
2011-04-27,13.545,13.6,13.495,13.535,418251.0
2011-04-28,13.55,13.575,13.435,13.55,433082.0
2011-04-29,13.475,13.605,13.475,13.6,342149.0
2011-05-02,13.61,13.805,13.57,13.755,291478.0
2011-05-03,13.765,13.785,13.445,13.5,390684.0
2011-05-04,13.52,13.605,13.38,13.435,497898.0
2011-05-05,13.405,13.42,13.165,13.26,458718.0
2011-05-06,13.285,13.365,13.135,13.355,352052.0
2011-05-09,13.23,13.32,13.16,13.26,288788.0
2011-05-10,13.3,13.465,13.21,13.415,266246.0
2011-05-11,13.375,13.475,13.32,13.46,455312.0
2011-05-12,13.445,13.565,13.325,13.52,322440.0
2011-05-13,13.605,13.605,13.34,13.545,376961.0
2011-05-16,13.53,13.545,13.385,13.46,431338.0
2011-05-17,13.475,13.495,13.27,13.345,329136.0
2011-05-18,13.375,13.435,13.285,13.4,431899.0
2011-05-19,13.435,13.505,13.385,13.5,410439.0
2011-05-20,13.405,13.515,13.405,13.45,280262.0
2011-05-24,13.4,13.435,13.23,13.28,297479.0
2011-05-25,13.28,13.435,13.23,13.37,334025.0
2011-05-26,13.315,13.46,13.255,13.41,347352.0
2011-05-27,13.44,13.485,13.395,13.395,266291.0
2011-05-30,13.41,13.515,13.41,13.455,174450.0
2011-05-31,13.56,13.56,13.255,13.3,732777.0
2011-06-01,13.37,13.37,12.99,13.035,677912.0
2011-06-02,13.085,13.12,12.97,13.01,404966.0
2011-06-03,12.99,13.105,12.9,13.07,374545.0
2011-06-06,13.09,13.115,12.93,12.945,567023.0
2011-06-07,13.035,13.13,12.81,12.895,839708.0
2011-06-08,12.82,12.94,12.78,12.905,370130.0
2011-06-09,12.905,12.935,12.745,12.82,548095.0
2011-06-10,12.745,12.79,12.42,12.565,724794.0
2011-06-13,12.555,12.64,12.445,12.5,571240.0
2011-06-14,12.58,12.715,12.555,12.695,635217.0
2011-06-15,12.61,12.675,12.485,12.58,428487.0
2011-06-16,12.58,12.62,12.46,12.575,3461300.0
2011-06-17,12.625,12.635,12.38,12.395,1120782.0
2011-06-20,12.47,12.635,12.415,12.59,296242.0
2011-06-21,12.665,12.85,12.655,12.755,1981595.0
2011-06-22,12.775,12.865,12.7,12.72,987476.0
2011-06-23,12.71,12.71,12.515,12.555,691336.0
2011-06-24,12.555,12.635,12.505,12.625,1073302.0
2011-06-27,12.575,12.64,12.525,12.6,444609.0
2011-06-28,12.595,12.78,12.595,12.78,1565958.0
2011-06-29,12.78,12.825,12.69,12.77,1050713.0
2011-06-30,12.845,13.01,12.77,12.985,480758.0
2011-07-04,13.015,13.03,12.915,12.985,182585.0
2011-07-05,13.035,13.065,12.9,12.94,595259.0
2011-07-06,12.995,13.0,12.84,12.915,342088.0
2011-07-07,12.9,12.94,12.77,12.81,357455.0
2011-07-08,12.81,12.885,12.675,12.805,269460.0
2011-07-11,12.795,12.795,12.515,12.59,511745.0
2011-07-12,12.46,12.575,12.46,12.535,386154.0
2011-07-13,12.5,12.73,12.5,12.59,579528.0
2011-07-14,12.56,12.715,12.49,12.5,316597.0
2011-07-15,12.56,12.615,12.47,12.5,310942.0
2011-07-18,12.465,12.545,12.315,12.365,404343.0
2011-07-19,12.345,12.465,12.34,12.42,314360.0
2011-07-20,12.44,12.475,12.29,12.315,379687.0
2011-07-21,12.315,12.59,12.295,12.56,454419.0
2011-07-22,12.6,12.6,12.49,12.51,300240.0
2011-07-25,12.385,12.545,12.34,12.535,502113.0
2011-07-26,12.475,12.56,12.435,12.445,427145.0
2011-07-27,12.38,12.43,12.075,12.1,664903.0
2011-07-28,12.07,12.285,11.98,12.22,471869.0
2011-07-29,12.21,12.345,12.04,12.24,573210.0
2011-08-02,12.325,12.325,11.89,11.91,550178.0
2011-08-03,11.855,11.99,11.69,11.9,511141.0
2011-08-04,11.875,11.895,11.545,11.675,707787.0
2011-08-05,11.71,11.735,11.385,11.645,852441.0
2011-08-08,11.28,11.625,11.105,11.17,1051049.0
2011-08-09,11.235,11.49,10.995,11.375,1260435.0
2011-08-10,11.425,11.565,11.095,11.295,1182989.0
2011-08-11,11.335,11.615,11.13,11.59,1026764.0
2011-08-12,11.76,11.76,11.355,11.495,924419.0
2011-08-15,11.68,11.83,11.59,11.785,659048.0
2011-08-16,11.8,11.8,11.54,11.635,522936.0
2011-08-17,11.73,11.865,11.63,11.72,531540.0
2011-08-18,11.585,11.585,11.15,11.25,696759.0
2011-08-19,11.105,11.265,10.945,10.97,705051.0
2011-08-22,11.105,11.17,10.86,10.985,416049.0
2011-08-23,11.095,11.255,11.005,11.235,1000362.0
2011-08-24,11.22,11.41,11.07,11.225,788325.0
2011-08-25,11.335,11.535,11.035,11.17,566087.0
2011-08-26,11.17,11.315,11.055,11.18,612243.0
2011-08-29,11.335,11.335,11.24,11.29,363197.0
2011-08-30,11.295,11.335,11.215,11.315,647664.0
2011-08-31,11.35,11.525,11.305,11.44,977666.0
2011-09-01,11.515,11.525,11.275,11.32,644257.0
2011-09-02,11.24,11.335,11.095,11.115,534740.0
2011-09-06,11.065,11.21,10.775,10.95,1016732.0
2011-09-07,11.12,11.32,11.005,11.315,459385.0
2011-09-08,11.32,11.395,11.11,11.14,539060.0
2011-09-09,11.14,11.14,10.885,10.9,817065.0
2011-09-12,10.835,10.88,10.715,10.78,557719.0
2011-09-13,10.855,10.88,10.745,10.8,612893.0
2011-09-14,10.9,10.91,10.64,10.735,780473.0
2011-09-15,10.815,11.065,10.795,11.04,667018.0
2011-09-16,11.06,11.2,10.85,10.91,1516705.0
2011-09-19,10.885,10.91,10.705,10.775,347074.0
2011-09-20,10.87,10.97,10.815,10.875,358660.0
2011-09-21,10.825,10.92,10.615,10.615,385485.0
2011-09-22,10.575,10.575,10.22,10.345,1116652.0
2011-09-23,10.225,10.42,10.22,10.27,1536623.0
2011-09-26,10.305,10.65,10.245,10.65,944723.0
2011-09-27,10.765,11.095,10.72,10.93,1170550.0
2011-09-28,11.225,11.225,10.875,10.905,746517.0
2011-09-29,11.005,11.215,10.925,11.2,625492.0
2011-09-30,11.195,11.235,11.02,11.235,660615.0
2011-10-03,11.25,11.27,10.895,10.96,634545.0
2011-10-04,10.76,10.88,10.395,10.77,1047922.0
2011-10-05,10.885,11.345,10.81,11.275,837050.0
2011-10-06,11.33,11.695,11.275,11.66,995229.0
2011-10-07,11.61,11.705,11.52,11.535,759248.0
2011-10-11,11.74,11.8,11.675,11.76,2338499.0
2011-10-12,11.925,12.005,11.85,11.95,636605.0
2011-10-13,11.98,11.98,11.785,11.905,741306.0
2011-10-14,12.025,12.03,11.88,11.945,2735726.0
2011-10-17,11.945,11.945,11.725,11.785,670922.0
2011-10-18,11.665,11.815,11.615,11.81,870460.0
2011-10-19,11.755,12.01,11.755,11.85,879422.0
2011-10-20,11.86,11.945,11.745,11.86,461365.0
2011-10-21,12.01,12.055,11.865,11.985,350520.0
2011-10-24,12.075,12.09,11.965,12.08,574836.0
2011-10-25,12.08,12.105,11.905,12.015,3440203.0
2011-10-26,12.07,12.205,11.995,12.19,428966.0
2011-10-27,12.42,12.51,12.29,12.47,635786.0
2011-10-28,12.47,12.52,12.405,12.52,408059.0
2011-10-31,12.49,12.545,12.24,12.275,517016.0
2011-11-01,11.985,12.005,11.805,11.895,913841.0
2011-11-02,11.985,12.175,11.925,11.98,487285.0
2011-11-03,12.08,12.13,11.875,12.095,605003.0
2011-11-04,12.085,12.105,11.92,12.0,487341.0
2011-11-07,12.095,12.105,11.715,11.765,768579.0
2011-11-08,11.815,11.95,11.765,11.95,611987.0
2011-11-09,11.825,11.825,11.605,11.615,512409.0
2011-11-10,11.635,11.725,11.495,11.57,373873.0
2011-11-11,11.58,11.805,11.58,11.73,246895.0
2011-11-14,11.765,11.835,11.385,11.545,429912.0
2011-11-15,11.545,11.59,11.39,11.505,435466.0
2011-11-16,11.44,11.475,11.375,11.38,550358.0
2011-11-17,11.435,11.435,11.03,11.125,666805.0
2011-11-18,11.21,11.21,10.96,11.045,636188.0
2011-11-21,10.955,10.96,10.67,10.85,495528.0
2011-11-22,10.85,10.955,10.715,10.765,478822.0
2011-11-23,10.755,10.755,10.45,10.515,480806.0
2011-11-24,10.665,10.665,10.32,10.44,308485.0
2011-11-25,10.42,10.605,10.395,10.56,504522.0
2011-11-28,10.75,10.95,10.64,10.65,495604.0
2011-11-29,10.705,10.705,10.475,10.575,677629.0
2011-11-30,10.745,10.95,10.725,10.9,514811.0
2011-12-01,10.94,11.055,10.795,10.83,708280.0
2011-12-02,10.91,11.045,10.87,10.965,646881.0
2011-12-05,11.085,11.37,11.055,11.225,591218.0
2011-12-06,11.25,11.275,11.105,11.13,1258807.0
2011-12-07,11.09,11.51,11.07,11.445,2245474.0
2011-12-08,11.395,11.415,11.09,11.135,700660.0
2011-12-09,11.1,11.37,11.1,11.22,635638.0
2011-12-12,11.12,11.165,10.94,11.095,2923617.0
2011-12-13,11.08,11.245,11.075,11.145,627581.0
2011-12-14,11.135,11.205,10.925,10.985,663631.0
2011-12-15,11.055,11.13,10.96,11.025,465155.0
2011-12-16,10.95,11.335,10.95,11.28,1308280.0
2011-12-19,11.365,11.365,10.95,11.03,620388.0
2011-12-20,11.08,11.19,11.055,11.12,3359142.0
2011-12-21,11.085,11.3,11.075,11.185,620713.0
2011-12-22,11.15,11.47,11.15,11.455,587347.0
2011-12-23,11.455,11.69,11.435,11.525,553631.0
2011-12-28,11.545,11.595,11.215,11.29,346109.0
2011-12-29,11.295,11.49,11.295,11.475,282467.0
2011-12-30,11.52,11.84,11.515,11.8,369473.0
2012-01-03,11.94,12.015,11.78,12.005,699636.0
2012-01-04,12.005,12.205,11.86,12.12,629757.0
2012-01-05,12.12,12.12,11.81,11.915,1066439.0
2012-01-06,11.945,11.945,11.675,11.72,1073420.0
2012-01-09,11.805,11.81,11.44,11.55,992446.0
2012-01-10,11.835,11.835,11.635,11.635,1300069.0
2012-01-11,11.665,11.75,11.625,11.7,809439.0
2012-01-12,11.785,11.935,11.645,11.9,946723.0
2012-01-13,11.9,11.9,11.67,11.83,408986.0
2012-01-16,11.78,11.935,11.775,11.92,193095.0
2012-01-17,12.015,12.27,12.0,12.22,1239172.0
2012-01-18,12.22,12.37,12.19,12.29,1210657.0
2012-01-19,12.35,12.485,12.295,12.44,773755.0
2012-01-20,12.39,12.53,12.385,12.525,313341.0
2012-01-23,12.55,12.835,12.55,12.805,898330.0
2012-01-24,12.805,12.805,12.615,12.67,851464.0
2012-01-25,12.67,12.73,12.54,12.635,562882.0
2012-01-26,12.66,12.685,12.21,12.235,806352.0
2012-01-27,12.155,12.255,11.98,12.005,1301146.0
2012-01-30,11.99,12.015,11.895,11.985,956162.0
2012-01-31,12.09,12.105,11.91,12.08,677409.0
2012-02-01,12.15,12.325,12.13,12.275,531434.0
2012-02-02,12.23,12.315,12.205,12.26,376734.0
2012-02-03,12.26,12.505,12.235,12.34,481000.0
2012-02-06,12.34,12.5,12.285,12.49,392974.0
2012-02-07,12.565,12.57,12.335,12.415,504094.0
2012-02-08,12.425,12.485,12.275,12.32,371048.0
2012-02-09,12.26,12.32,12.205,12.295,362663.0
2012-02-10,12.295,12.305,12.15,12.275,291106.0
2012-02-13,12.4,12.435,12.24,12.295,4248137.0
2012-02-14,12.33,12.33,12.21,12.235,495424.0
2012-02-15,12.285,12.36,12.21,12.28,334397.0
2012-02-16,12.315,12.455,12.28,12.405,525039.0
2012-02-17,12.425,12.465,12.34,12.455,731189.0
2012-02-21,12.51,12.75,12.46,12.695,802063.0
2012-02-22,12.685,12.685,12.49,12.545,599117.0
2012-02-23,12.58,12.625,12.5,12.575,386937.0
2012-02-24,12.54,12.595,12.415,12.455,268106.0
2012-02-27,12.445,12.46,12.24,12.385,556484.0
2012-02-28,12.41,12.44,12.35,12.375,327000.0
2012-02-29,12.465,12.565,12.385,12.385,434988.0
2012-03-01,12.5,12.91,12.44,12.88,832205.0
2012-03-02,12.88,12.895,12.655,12.825,750494.0
2012-03-05,12.83,12.835,12.695,12.77,427721.0
2012-03-06,12.73,12.73,12.41,12.44,590938.0
2012-03-07,12.42,12.505,12.29,12.375,469413.0
2012-03-08,12.425,12.68,12.41,12.58,319043.0
2012-03-09,12.635,12.685,12.52,12.675,275726.0
2012-03-12,12.635,12.725,12.535,12.535,249745.0
2012-03-13,12.56,12.835,12.535,12.805,325389.0
2012-03-14,12.88,13.465,12.83,13.43,1345072.0
2012-03-15,13.275,13.525,13.185,13.46,1043144.0
2012-03-16,13.465,13.57,13.425,13.495,2077359.0
2012-03-19,13.5,13.575,13.335,13.37,420338.0
2012-03-20,13.255,13.37,13.205,13.335,761744.0
2012-03-21,13.355,13.4,13.15,13.335,692729.0
2012-03-22,13.305,13.44,13.195,13.385,1591420.0
2012-03-23,13.365,13.44,13.28,13.44,460944.0
2012-03-26,13.5,13.545,13.42,13.48,403560.0
2012-03-27,13.52,13.52,13.33,13.37,395261.0
2012-03-28,13.32,13.44,13.23,13.295,384145.0
2012-03-29,13.285,13.35,13.015,13.295,3960617.0
2012-03-30,13.3,13.355,13.18,13.24,468448.0
2012-04-02,13.24,13.4,13.2,13.395,387718.0
2012-04-03,13.325,13.405,13.16,13.235,397368.0
2012-04-04,13.17,13.285,13.08,13.235,416098.0
2012-04-05,13.155,13.29,13.11,13.145,606335.0
2012-04-09,13.115,13.115,12.99,13.015,300566.0
2012-04-10,13.05,13.19,12.78,12.915,512113.0
2012-04-11,12.885,13.3,12.885,13.23,487073.0
2012-04-12,13.23,13.52,13.18,13.47,1426171.0
2012-04-13,13.37,13.49,13.105,13.13,812807.0
2012-04-16,13.175,13.435,13.175,13.38,3613209.0
2012-04-17,13.445,13.505,13.395,13.485,1172913.0
2012-04-18,13.47,13.605,13.425,13.53,429044.0
2012-04-19,13.565,13.595,13.455,13.455,412480.0
2012-04-20,13.525,13.57,13.47,13.51,330350.0
2012-04-23,13.33,13.465,13.315,13.44,383942.0
2012-04-24,13.415,13.635,13.405,13.55,489437.0
2012-04-25,13.635,13.73,13.51,13.61,2458936.0
2012-04-26,13.635,13.645,13.475,13.52,333310.0
2012-04-27,13.545,13.605,13.395,13.57,513566.0
2012-04-30,13.57,13.705,13.44,13.695,1270453.0
2012-05-01,13.72,13.72,13.615,13.645,1294815.0
2012-05-02,13.53,13.71,13.49,13.635,565681.0
2012-05-03,13.625,13.67,13.27,13.31,561399.0
2012-05-04,13.27,13.27,12.41,12.565,2090116.0
2012-05-07,12.615,12.72,12.53,12.57,597086.0
2012-05-08,12.565,12.595,12.235,12.36,659434.0
2012-05-09,12.27,12.355,12.145,12.225,618918.0
2012-05-10,12.32,12.375,12.15,12.33,523422.0
2012-05-11,12.36,12.59,12.275,12.445,321365.0
2012-05-14,12.32,12.375,12.245,12.28,414077.0
2012-05-15,12.385,12.395,12.255,12.325,439710.0
2012-05-16,12.335,12.51,12.265,12.31,540689.0
2012-05-17,12.42,12.42,12.025,12.045,735506.0
2012-05-18,12.095,12.31,11.745,11.795,625481.0
2012-05-22,11.985,12.0,11.765,11.935,518990.0
2012-05-23,11.83,11.945,11.615,11.925,475463.0
2012-05-24,11.925,11.96,11.785,11.845,492931.0
2012-05-25,11.845,11.845,11.67,11.735,488155.0
2012-05-28,11.795,11.87,11.595,11.72,419902.0
2012-05-29,11.77,11.79,11.675,11.74,455116.0
2012-05-30,11.665,11.68,11.43,11.43,703303.0
2012-05-31,11.5,11.595,11.39,11.48,841473.0
2012-06-01,11.43,11.43,11.01,11.025,965923.0
2012-06-04,11.065,11.095,10.87,11.06,721740.0
2012-06-05,11.085,11.245,11.03,11.205,432381.0
2012-06-06,11.35,11.755,11.345,11.715,821565.0
2012-06-07,11.815,12.055,11.77,11.82,614025.0
2012-06-08,11.735,11.965,11.5,11.535,692054.0
2012-06-11,11.715,11.845,11.49,11.625,668506.0
2012-06-12,11.63,11.77,11.53,11.77,3861789.0
2012-06-13,11.675,12.025,11.675,11.95,509006.0
2012-06-14,11.96,12.025,11.76,11.78,2147107.0
2012-06-15,11.78,11.9,11.73,11.735,2132366.0
2012-06-18,11.78,11.94,11.745,11.87,5494524.0
2012-06-19,11.9,11.94,11.835,11.885,774850.0
2012-06-20,11.905,12.04,11.82,11.985,734144.0
2012-06-21,11.925,11.995,11.68,11.685,504795.0
2012-06-22,11.745,11.82,11.675,11.765,319378.0
2012-06-25,11.74,11.76,11.515,11.72,790425.0
2012-06-26,11.72,11.995,11.635,11.89,594136.0
2012-06-27,11.925,12.005,11.785,11.925,512134.0
2012-06-28,11.9,11.915,11.67,11.91,413657.0
2012-06-29,12.105,12.225,11.96,12.135,630757.0
2012-07-03,12.31,12.48,12.18,12.395,604866.0
2012-07-04,12.425,12.49,12.33,12.41,301050.0
2012-07-05,12.425,12.43,12.295,12.36,470299.0
2012-07-06,12.33,12.33,12.015,12.045,735328.0
2012-07-09,12.045,12.125,11.96,12.12,565798.0
2012-07-10,12.13,12.21,11.93,12.06,530355.0
2012-07-11,12.025,12.195,12.02,12.155,447270.0
2012-07-12,12.05,12.12,11.85,11.86,451265.0
2012-07-13,11.91,11.93,11.825,11.895,386408.0
2012-07-16,11.885,11.98,11.865,11.945,388182.0
2012-07-17,12.005,12.04,11.9,12.01,408554.0
2012-07-18,12.045,12.115,11.975,11.99,452335.0
2012-07-19,12.05,12.34,12.005,12.195,2112262.0
2012-07-20,12.19,12.19,12.035,12.095,243004.0
2012-07-23,11.925,11.995,11.485,11.485,574343.0
2012-07-24,11.51,11.555,11.29,11.295,374920.0
2012-07-25,11.34,11.385,11.24,11.27,445435.0
2012-07-26,11.405,11.515,11.34,11.49,622262.0
2012-07-27,11.625,11.77,11.555,11.745,1579834.0
2012-07-30,11.8,11.8,11.585,11.66,451542.0
2012-07-31,11.685,11.77,11.62,11.69,667852.0
2012-08-01,11.785,11.785,11.505,11.535,347343.0
2012-08-02,11.525,11.735,11.39,11.55,657464.0
2012-08-03,11.79,11.855,11.62,11.745,288105.0
2012-08-07,11.9,12.085,11.83,12.085,1178432.0
2012-08-08,12.11,12.11,11.81,11.905,420821.0
2012-08-09,11.92,12.02,11.895,11.98,538983.0
2012-08-10,11.98,12.125,11.92,12.09,451662.0
2012-08-13,12.02,12.145,12.015,12.095,514423.0
2012-08-14,12.135,12.175,12.035,12.095,497169.0
2012-08-15,12.125,12.155,11.97,12.065,638230.0
2012-08-16,12.075,12.115,12.025,12.08,506703.0
2012-08-17,12.08,12.15,12.075,12.085,240702.0
2012-08-20,12.045,12.135,12.045,12.065,493872.0
2012-08-21,12.1,12.1,12.045,12.055,643150.0
2012-08-22,12.025,12.065,12.015,12.06,482672.0
2012-08-23,12.025,12.05,11.98,12.03,360824.0
2012-08-24,12.005,12.12,12.005,12.03,612613.0
2012-08-27,12.075,12.09,12.01,12.05,220676.0
2012-08-28,12.05,12.17,12.03,12.11,274780.0
2012-08-29,12.175,12.2,12.06,12.1,1213612.0
2012-08-30,12.1,12.145,11.94,11.945,496610.0
2012-08-31,11.965,12.015,11.915,11.93,990667.0
2012-09-04,11.935,11.965,11.845,11.94,507949.0
2012-09-05,11.895,11.98,11.82,11.87,389803.0
2012-09-06,11.925,12.12,11.92,12.035,429149.0
2012-09-07,12.1,12.285,12.04,12.28,780388.0
2012-09-10,12.28,12.36,12.065,12.13,559394.0
2012-09-11,12.165,12.21,12.055,12.14,271481.0
2012-09-12,12.185,12.315,12.145,12.175,289396.0
2012-09-13,12.18,12.33,12.13,12.33,395351.0
2012-09-14,12.395,12.72,12.33,12.68,1120110.0
2012-09-17,12.71,12.81,12.66,12.7,980098.0
2012-09-18,12.715,12.72,12.405,12.495,533459.0
2012-09-19,12.555,12.6,12.45,12.58,417929.0
2012-09-20,12.585,12.695,12.56,12.615,500667.0
2012-09-21,12.615,12.68,12.315,12.355,1959952.0
2012-09-24,12.33,12.44,12.175,12.365,398852.0
2012-09-25,12.34,12.535,12.29,12.32,387012.0
2012-09-26,12.135,12.315,12.135,12.28,367468.0
2012-09-27,12.365,12.375,12.175,12.335,310741.0
2012-09-28,12.225,12.325,12.135,12.28,1055065.0
2012-10-01,12.31,12.41,12.23,12.275,264203.0
2012-10-02,12.255,12.33,12.205,12.305,341083.0
2012-10-03,12.33,12.395,12.275,12.295,334914.0
2012-10-04,12.285,12.42,12.28,12.345,254342.0
2012-10-05,12.375,12.435,12.335,12.35,171451.0
2012-10-09,12.365,12.38,12.225,12.245,296084.0
2012-10-10,12.22,12.245,12.075,12.08,436172.0
2012-10-11,12.17,12.225,12.12,12.155,514608.0
2012-10-12,12.1,12.19,12.09,12.14,214460.0
2012-10-15,12.17,12.23,12.09,12.18,226374.0
2012-10-16,12.185,12.35,12.18,12.32,431336.0
2012-10-17,12.33,12.34,12.265,12.315,361602.0
2012-10-18,12.32,12.375,12.27,12.295,422665.0
2012-10-19,12.3,12.34,12.225,12.315,327050.0
2012-10-22,12.315,12.355,12.185,12.34,342727.0
2012-10-23,12.22,12.27,12.095,12.22,559590.0
2012-10-24,12.205,12.265,12.125,12.16,266641.0
2012-10-25,12.235,12.425,12.23,12.37,362007.0
2012-10-26,12.37,12.525,12.37,12.44,376268.0
2012-10-29,12.335,12.48,12.29,12.425,179092.0
2012-10-30,12.41,12.5,12.245,12.355,232963.0
2012-10-31,12.45,12.535,12.415,12.45,333547.0
2012-11-01,12.47,12.56,12.39,12.52,290706.0
2012-11-02,12.575,12.7,12.55,12.57,329192.0
2012-11-05,12.63,12.715,12.56,12.63,297390.0
2012-11-06,12.665,12.785,12.605,12.615,241329.0
2012-11-07,12.615,12.64,12.435,12.525,419823.0
2012-11-08,12.49,12.57,12.435,12.46,242715.0
2012-11-09,12.435,12.705,12.42,12.665,419362.0
2012-11-12,12.655,12.76,12.55,12.56,161414.0
2012-11-13,12.555,12.56,12.46,12.49,179230.0
2012-11-14,12.515,12.535,12.335,12.375,392415.0
2012-11-15,12.38,12.42,12.245,12.305,525925.0
2012-11-16,12.33,12.425,12.185,12.37,518512.0
2012-11-19,12.41,12.53,12.41,12.525,346967.0
2012-11-20,12.46,12.555,12.38,12.54,459265.0
2012-11-21,12.485,12.585,12.45,12.47,363787.0
2012-11-22,12.535,12.535,12.43,12.43,427749.0
2012-11-23,12.465,12.575,12.465,12.535,737686.0
2012-11-26,12.575,12.665,12.54,12.61,1058157.0
2012-11-27,12.64,12.64,12.515,12.535,673128.0
2012-11-28,12.475,12.72,12.43,12.715,739069.0
2012-11-29,12.78,12.815,12.7,12.72,469081.0
2012-11-30,12.72,12.845,12.715,12.845,407264.0
2012-12-03,12.895,12.905,12.655,12.735,540614.0
2012-12-04,12.705,12.765,12.615,12.69,358416.0
2012-12-05,12.715,12.79,12.67,12.68,504889.0
2012-12-06,12.735,12.765,12.665,12.74,563556.0
2012-12-07,12.71,12.83,12.635,12.685,474133.0
2012-12-10,12.71,12.735,12.595,12.68,714277.0
2012-12-11,12.685,12.76,12.675,12.73,623201.0
2012-12-12,12.73,12.865,12.71,12.84,459478.0
2012-12-13,12.805,12.89,12.785,12.8,306131.0
2012-12-14,12.815,12.815,12.695,12.76,977972.0
2012-12-17,12.69,12.86,12.69,12.805,350294.0
2012-12-18,12.835,13.025,12.815,12.835,472874.0
2012-12-19,12.89,13.175,12.875,13.16,532035.0
2012-12-20,13.175,13.225,13.01,13.13,356572.0
2012-12-21,13.135,13.15,12.94,13.09,1065506.0
2012-12-24,13.075,13.18,13.03,13.11,132529.0
2012-12-27,13.1,13.155,12.96,13.135,262447.0
2012-12-28,13.06,13.1,12.865,13.06,160364.0
2012-12-31,13.045,13.235,13.01,13.195,359804.0
2013-01-02,13.365,13.44,13.195,13.26,325763.0
2013-01-03,13.305,13.39,13.265,13.39,818772.0
2013-01-04,13.4,13.49,13.4,13.48,331338.0
2013-01-07,13.48,13.48,13.255,13.45,1292356.0
2013-01-08,13.455,13.455,13.335,13.37,333747.0
2013-01-09,13.385,13.41,13.31,13.365,469011.0
2013-01-10,13.41,13.41,13.29,13.31,568373.0
2013-01-11,13.36,13.38,13.29,13.32,301531.0
2013-01-14,13.37,13.375,13.27,13.355,286482.0
2013-01-15,13.305,13.39,13.255,13.385,412140.0
2013-01-16,13.305,13.4,13.27,13.385,349708.0
2013-01-17,13.385,13.57,13.385,13.54,228182.0
2013-01-18,13.59,13.665,13.515,13.545,418489.0
2013-01-21,13.645,13.725,13.595,13.7,290831.0
2013-01-22,13.765,13.86,13.68,13.86,344271.0
2013-01-23,13.85,13.92,13.785,13.885,934479.0
2013-01-24,13.905,14.085,13.87,14.005,1096178.0
2013-01-25,14.035,14.1,13.895,13.96,381750.0
2013-01-28,14.035,14.115,13.98,14.015,363395.0
2013-01-29,14.025,14.05,13.93,13.95,368417.0
2013-01-30,13.98,14.02,13.855,13.95,322303.0
2013-01-31,13.95,13.96,13.595,13.635,481742.0
2013-02-01,13.755,13.76,13.605,13.675,574978.0
2013-02-04,13.65,13.675,13.54,13.655,458693.0
2013-02-05,13.675,13.835,13.625,13.725,735437.0
2013-02-06,13.685,14.0,13.68,13.92,623221.0
2013-02-07,13.92,13.965,13.745,13.79,573390.0
2013-02-08,13.845,13.92,13.79,13.89,372330.0
2013-02-11,13.93,13.975,13.875,13.885,261900.0
2013-02-12,13.835,14.025,13.785,14.015,380973.0
2013-02-13,14.06,14.06,13.91,13.915,331078.0
2013-02-14,13.88,13.94,13.67,13.92,468470.0
2013-02-15,13.92,14.025,13.815,13.935,995059.0
2013-02-19,13.93,14.155,13.84,14.115,780020.0
2013-02-20,14.125,14.21,14.035,14.075,397897.0
2013-02-21,14.045,14.075,13.91,13.97,350387.0
2013-02-22,13.95,14.06,13.9,14.025,340137.0
2013-02-25,14.12,14.14,14.005,14.015,596722.0
2013-02-26,13.98,14.08,13.95,14.05,419734.0
2013-02-27,13.965,14.4,13.965,14.285,583619.0
2013-02-28,14.25,14.38,14.21,14.325,296059.0
2013-03-01,14.25,14.32,14.155,14.275,349666.0
2013-03-04,14.28,14.325,14.205,14.295,518657.0
2013-03-05,14.33,14.455,14.3,14.31,378760.0
2013-03-06,14.435,14.435,14.23,14.275,460162.0
2013-03-07,14.315,14.32,14.175,14.235,313563.0
2013-03-08,14.295,14.335,14.135,14.24,1734253.0
2013-03-11,14.215,14.345,14.18,14.27,328681.0
2013-03-12,14.33,14.33,14.195,14.26,233250.0
2013-03-13,14.2,14.245,13.72,13.855,1231016.0
2013-03-14,13.855,14.12,13.855,14.08,782575.0
2013-03-15,14.1,14.395,14.045,14.27,1212084.0
2013-03-18,14.17,14.335,14.085,14.17,565366.0
2013-03-19,14.23,14.425,14.205,14.385,655543.0
2013-03-20,14.57,14.58,14.28,14.34,724673.0
2013-03-21,14.34,14.365,14.09,14.195,458265.0
2013-03-22,14.16,14.28,14.105,14.135,289210.0
2013-03-25,14.175,14.185,14.01,14.04,2267662.0
2013-03-26,14.025,14.37,14.015,14.33,851004.0
2013-03-27,14.305,14.405,14.195,14.31,670423.0
2013-03-28,14.235,14.38,14.185,14.34,670015.0
2013-04-01,14.285,14.35,14.195,14.2,320100.0
2013-04-02,14.19,14.375,14.19,14.345,518169.0
2013-04-03,14.31,14.34,13.98,14.06,1862556.0
2013-04-04,14.01,14.14,13.625,13.7,925715.0
2013-04-05,13.505,13.675,13.385,13.67,669470.0
2013-04-08,13.605,13.67,13.435,13.67,1076828.0
2013-04-09,13.68,13.74,13.52,13.655,596924.0
2013-04-10,13.74,13.87,13.68,13.815,452540.0
2013-04-11,13.865,13.865,13.695,13.775,353799.0
2013-04-12,13.725,13.75,13.535,13.685,381942.0
2013-04-15,13.57,13.705,13.35,13.4,589219.0
2013-04-16,13.365,13.57,13.355,13.54,488874.0
2013-04-17,13.525,13.525,13.145,13.305,833855.0
2013-04-18,13.39,13.48,13.335,13.435,931423.0
2013-04-19,13.395,13.685,13.37,13.675,594205.0
2013-04-22,13.665,13.69,13.39,13.455,664743.0
2013-04-23,13.515,13.695,13.455,13.555,625199.0
2013-04-24,13.55,13.815,13.505,13.74,424762.0
2013-04-25,13.695,13.78,13.625,13.78,323306.0
2013-04-26,13.74,13.91,13.7,13.85,413639.0
2013-04-29,13.91,14.03,13.855,14.0,438212.0
2013-04-30,13.975,14.315,13.9,14.25,714744.0
2013-05-01,14.31,14.31,14.085,14.18,420964.0
2013-05-02,14.12,14.27,14.115,14.25,469092.0
2013-05-03,14.335,14.395,14.295,14.33,524957.0
2013-05-06,14.37,14.495,14.34,14.44,286045.0
2013-05-07,14.5,14.63,14.445,14.53,375002.0
2013-05-08,14.5,14.62,14.5,14.53,372055.0
2013-05-09,14.505,14.605,14.5,14.54,343822.0
2013-05-10,14.515,14.63,14.5,14.62,261133.0
2013-05-13,14.595,14.71,14.525,14.615,419381.0
2013-05-14,14.605,14.785,14.585,14.755,533002.0
2013-05-15,14.72,14.775,14.555,14.655,760500.0
2013-05-16,14.575,14.925,14.575,14.805,610336.0
2013-05-17,14.71,14.965,14.705,14.905,580504.0
2013-05-21,14.905,15.095,14.87,15.01,527851.0
2013-05-22,15.075,15.345,15.035,15.12,479278.0
2013-05-23,14.94,15.095,14.815,15.075,463067.0
2013-05-24,14.92,15.05,14.88,15.05,477017.0
2013-05-27,15.05,15.115,15.03,15.075,191142.0
2013-05-28,15.13,15.39,15.105,15.33,1404725.0
2013-05-29,15.17,15.46,15.155,15.365,603855.0
2013-05-30,15.31,15.525,15.285,15.46,427833.0
2013-05-31,15.38,15.39,15.24,15.285,577396.0
2013-06-03,15.235,15.365,15.155,15.305,1046854.0
2013-06-04,15.33,15.46,15.17,15.245,531176.0
2013-06-05,15.2,15.245,14.78,14.965,1074626.0
2013-06-06,14.925,15.06,14.81,14.925,765261.0
2013-06-07,14.985,15.035,14.725,14.9,539752.0
2013-06-10,14.88,14.92,14.725,14.81,334573.0
2013-06-11,14.655,14.79,14.485,14.565,604275.0
2013-06-12,14.585,14.62,14.225,14.275,752581.0
2013-06-13,14.22,14.66,14.14,14.55,493189.0
2013-06-14,14.485,14.605,14.38,14.435,2800144.0
2013-06-17,14.485,14.725,14.485,14.685,430178.0
2013-06-18,14.7,14.92,14.7,14.825,1739774.0
2013-06-19,14.81,14.945,14.705,14.79,610496.0
2013-06-20,14.69,14.8,14.575,14.645,598859.0
2013-06-21,14.68,14.83,14.555,14.575,1785166.0
2013-06-24,14.55,14.625,14.325,14.45,1053317.0
2013-06-25,14.485,14.725,14.445,14.705,434208.0
2013-06-26,14.775,14.99,14.745,14.965,2968190.0
2013-06-27,14.99,15.085,14.83,14.975,593548.0
2013-06-28,14.975,15.075,14.915,14.975,592632.0
2013-07-02,14.975,15.065,14.925,15.03,636209.0
2013-07-03,14.985,15.015,14.865,15.015,370011.0
2013-07-04,15.05,15.105,14.985,15.01,166644.0
2013-07-05,15.05,15.135,14.98,15.095,1199977.0
2013-07-08,15.215,15.47,15.09,15.385,670716.0
2013-07-09,15.44,15.535,15.35,15.375,523879.0
2013-07-10,15.43,15.505,15.3,15.475,332520.0
2013-07-11,15.495,15.72,15.49,15.69,600854.0
2013-07-12,15.68,15.735,15.48,15.51,581373.0
2013-07-15,15.515,15.725,15.51,15.615,534043.0
2013-07-16,15.65,15.655,15.4,15.465,356029.0
2013-07-17,15.44,15.685,15.435,15.57,446075.0
2013-07-18,15.59,16.035,15.59,15.99,702503.0
2013-07-19,15.91,16.075,15.825,15.99,2922135.0
2013-07-22,15.985,16.13,15.98,16.075,463761.0
2013-07-23,16.14,16.16,15.885,15.95,420729.0
2013-07-24,15.965,16.055,15.925,15.985,393660.0
2013-07-25,15.95,16.015,15.88,15.925,387361.0
2013-07-26,15.84,15.96,15.775,15.85,362285.0
2013-07-29,15.81,16.0,15.8,15.95,294475.0
2013-07-30,16.005,16.145,15.92,15.98,589965.0
2013-07-31,16.08,16.115,15.645,15.67,579004.0
2013-08-01,15.7,15.945,15.7,15.885,371491.0
2013-08-02,15.895,16.015,15.82,15.92,331632.0
2013-08-06,15.825,15.98,15.795,15.865,470761.0
2013-08-07,15.825,15.86,15.685,15.76,281189.0
2013-08-08,15.735,16.1,15.735,15.985,723131.0
2013-08-09,15.97,16.025,15.82,15.94,325105.0
2013-08-12,15.8,15.92,15.725,15.8,302610.0
2013-08-13,15.79,16.04,15.755,15.985,305761.0
2013-08-14,15.95,16.01,15.855,15.94,391518.0
2013-08-15,15.895,15.92,15.72,15.9,622869.0
2013-08-16,15.825,16.045,15.785,15.955,405409.0
2013-08-19,15.885,16.005,15.535,15.605,592180.0
2013-08-20,15.635,15.76,15.525,15.66,511806.0
2013-08-21,15.585,15.65,15.23,15.46,536145.0
2013-08-22,15.475,15.74,15.46,15.735,383735.0
2013-08-23,15.76,15.79,15.615,15.695,405220.0
2013-08-26,15.76,15.785,15.66,15.67,277776.0
2013-08-27,15.61,15.64,15.315,15.4,484357.0
2013-08-28,15.39,15.445,15.17,15.205,645763.0
2013-08-29,15.18,15.36,15.18,15.25,424123.0
2013-08-30,15.255,15.465,15.24,15.33,365448.0
2013-09-03,15.445,15.535,15.33,15.39,307265.0
2013-09-04,15.4,15.495,15.325,15.41,270100.0
2013-09-05,15.36,15.605,15.36,15.545,557726.0
2013-09-06,15.64,15.64,15.395,15.475,348458.0
2013-09-09,15.445,15.59,15.445,15.52,257279.0
2013-09-10,15.57,15.76,15.565,15.705,383388.0
2013-09-11,15.705,15.8,15.615,15.76,319590.0
2013-09-12,15.77,15.835,15.56,15.64,248500.0
2013-09-13,15.645,15.725,15.57,15.61,234057.0
2013-09-16,15.635,15.905,15.635,15.845,366112.0
2013-09-17,15.88,15.95,15.81,15.885,266474.0
2013-09-18,15.87,15.915,15.725,15.73,362601.0
2013-09-19,15.745,15.775,15.335,15.46,876019.0
2013-09-20,15.55,15.615,15.415,15.455,1056942.0
2013-09-23,15.46,15.535,15.405,15.475,294916.0
2013-09-24,15.465,15.585,15.455,15.555,345745.0
2013-09-25,15.585,15.705,15.54,15.55,380469.0
2013-09-26,15.575,15.795,15.575,15.71,344008.0
2013-09-27,15.64,15.8,15.625,15.765,357150.0
2013-09-30,15.65,15.785,15.555,15.595,481042.0
2013-10-01,15.585,15.72,15.52,15.545,506484.0
2013-10-02,15.465,15.495,15.345,15.415,426679.0
2013-10-03,15.365,15.42,15.25,15.395,469524.0
2013-10-04,15.35,15.48,15.34,15.43,272053.0
2013-10-07,15.34,15.48,15.29,15.415,381699.0
2013-10-08,15.435,15.445,15.22,15.32,373235.0
2013-10-09,15.25,15.335,15.165,15.25,481607.0
2013-10-10,15.33,15.485,15.315,15.445,713439.0
2013-10-11,15.54,15.625,15.47,15.565,478761.0
2013-10-15,15.61,15.61,15.435,15.54,545513.0
2013-10-16,15.545,15.595,15.515,15.545,420612.0
2013-10-17,15.49,15.615,15.47,15.605,480569.0
2013-10-18,15.615,15.69,15.58,15.64,546947.0
2013-10-21,15.63,15.77,15.62,15.77,365464.0
2013-10-22,15.84,15.885,15.71,15.785,491074.0
2013-10-23,15.795,15.81,15.67,15.73,363858.0
2013-10-24,15.735,15.77,15.61,15.69,1206830.0
2013-10-25,15.68,15.775,15.65,15.73,362280.0
2013-10-28,15.76,15.94,15.73,15.9,494421.0
2013-10-29,15.93,16.225,15.93,16.215,460853.0
2013-10-30,16.255,16.375,16.175,16.35,421085.0
2013-10-31,16.25,16.605,16.235,16.465,741714.0
2013-11-01,16.525,16.525,16.355,16.405,443208.0
2013-11-04,16.38,16.48,16.285,16.385,355649.0
2013-11-05,16.315,16.47,16.15,16.47,388652.0
2013-11-06,16.55,16.625,16.44,16.54,422875.0
2013-11-07,16.54,16.665,16.475,16.52,421699.0
2013-11-08,16.505,16.885,16.5,16.84,569729.0
2013-11-11,16.82,16.88,16.775,16.835,340696.0
2013-11-12,16.745,16.91,16.72,16.815,485279.0
2013-11-13,16.735,16.815,16.67,16.725,369827.0
2013-11-14,16.805,16.9,16.695,16.76,440607.0
2013-11-15,16.885,16.9,16.765,16.88,407877.0
2013-11-18,16.96,17.49,16.93,17.28,975549.0
2013-11-19,17.1,17.395,17.085,17.23,607968.0
2013-11-20,17.28,17.335,17.11,17.215,564163.0
2013-11-21,17.195,17.395,17.195,17.265,389139.0
2013-11-22,17.305,17.445,17.27,17.36,368145.0
2013-11-25,17.43,17.575,17.365,17.45,452246.0
2013-11-26,17.42,17.45,17.205,17.22,837902.0
2013-11-27,17.19,17.335,17.185,17.29,462422.0
2013-11-28,17.34,17.34,17.21,17.27,94228.0
2013-11-29,17.265,17.565,17.155,17.36,475191.0
2013-12-02,17.355,17.59,17.33,17.49,279686.0
2013-12-03,17.39,17.475,17.07,17.21,470083.0
2013-12-04,17.125,17.14,16.77,16.95,542589.0
2013-12-05,16.935,17.085,16.87,16.87,387906.0
2013-12-06,16.88,17.01,16.75,16.96,545959.0
2013-12-09,16.985,17.125,16.975,17.04,454398.0
2013-12-10,17.03,17.17,16.975,17.04,425783.0
2013-12-11,17.055,17.135,16.745,16.775,418734.0
2013-12-12,16.745,16.83,16.635,16.635,364573.0
2013-12-13,16.635,16.87,16.59,16.76,365676.0
2013-12-16,16.845,17.015,16.765,16.805,644491.0
2013-12-17,16.805,16.935,16.56,16.825,570899.0
2013-12-18,16.88,17.14,16.83,17.08,546799.0
2013-12-19,17.135,17.37,17.115,17.365,532793.0
2013-12-20,17.365,17.475,17.275,17.295,1064800.0
2013-12-23,17.345,17.43,17.25,17.355,313865.0
2013-12-24,17.36,17.49,17.33,17.42,226374.0
2013-12-27,17.475,17.475,17.305,17.365,393714.0
2013-12-30,17.405,17.42,17.245,17.34,377312.0
2013-12-31,17.305,17.405,17.27,17.285,278141.0
2014-01-02,17.225,17.25,17.055,17.105,361512.0
2014-01-03,17.12,17.205,17.05,17.095,264075.0
2014-01-06,17.095,17.105,16.83,16.91,468918.0
2014-01-07,16.775,16.905,16.555,16.635,2446213.0
2014-01-08,16.635,16.715,16.61,16.655,777323.0
2014-01-09,16.7,16.705,16.61,16.67,808494.0
2014-01-10,16.69,16.73,16.635,16.705,609596.0
2014-01-13,16.705,16.805,16.56,16.585,503132.0
2014-01-14,16.645,16.74,16.58,16.645,670523.0
2014-01-15,16.715,17.01,16.715,16.97,1057162.0
2014-01-16,16.98,17.125,16.875,17.11,704564.0
2014-01-17,17.075,17.205,17.075,17.095,594846.0
2014-01-20,17.1,17.31,17.1,17.265,1390130.0
2014-01-21,17.265,17.36,17.185,17.23,746194.0
2014-01-22,17.215,17.385,17.215,17.28,796712.0
2014-01-23,17.245,17.275,17.08,17.09,433027.0
2014-01-24,17.05,17.055,16.69,16.71,602246.0
2014-01-27,16.7,16.715,16.395,16.465,553501.0
2014-01-28,16.45,16.635,16.45,16.58,353566.0
2014-01-29,16.465,16.5,16.375,16.4,438981.0
2014-01-30,16.495,16.58,16.435,16.51,365496.0
2014-01-31,16.37,16.415,16.255,16.365,573978.0
2014-02-03,16.5,16.505,15.915,16.015,754731.0
2014-02-04,16.015,16.19,15.865,16.095,658083.0
2014-02-05,16.095,16.225,15.995,16.165,413167.0
2014-02-06,16.2,16.345,16.13,16.285,508454.0
2014-02-07,16.42,16.5,16.255,16.5,542343.0
2014-02-10,16.515,16.555,16.375,16.46,257527.0
2014-02-11,16.445,16.63,16.32,16.515,435438.0
2014-02-12,16.555,16.73,16.55,16.615,410883.0
2014-02-13,16.58,16.615,16.225,16.43,986538.0
2014-02-14,16.42,16.62,16.34,16.59,553898.0
2014-02-18,16.625,16.7,16.485,16.56,427063.0
2014-02-19,16.515,16.57,16.39,16.46,532844.0
2014-02-20,16.49,16.6,16.28,16.29,677927.0
2014-02-21,16.34,16.41,16.275,16.33,660662.0
2014-02-24,16.38,16.53,16.365,16.5,659406.0
2014-02-25,16.525,16.525,16.42,16.465,349463.0
2014-02-26,16.49,16.525,16.42,16.425,442326.0
2014-02-27,16.48,16.51,16.42,16.48,576846.0
2014-02-28,16.5,16.555,16.38,16.385,914791.0
2014-03-03,16.35,16.37,16.235,16.285,380619.0
2014-03-04,16.39,16.495,16.345,16.435,419327.0
2014-03-05,16.48,16.5,16.355,16.385,599749.0
2014-03-06,16.265,16.3,16.24,16.255,281524.0
2014-03-07,16.315,16.45,16.29,16.44,475955.0
2014-03-10,16.385,16.495,16.31,16.38,364541.0
2014-03-11,16.425,16.47,16.335,16.38,478007.0
2014-03-12,16.315,16.47,16.28,16.44,510484.0
2014-03-13,16.44,16.545,16.335,16.435,762826.0
2014-03-14,16.39,16.455,16.185,16.22,432560.0
2014-03-17,16.28,16.375,16.24,16.355,497721.0
2014-03-18,16.515,16.62,16.44,16.57,1108301.0
2014-03-19,16.55,16.55,16.265,16.305,519018.0
2014-03-20,16.415,16.55,16.265,16.53,798229.0
2014-03-21,16.5,16.65,16.5,16.6,928249.0
2014-03-24,16.65,16.65,16.33,16.385,717833.0
2014-03-25,16.385,16.425,16.3,16.31,907973.0
2014-03-26,16.35,16.365,16.285,16.315,1697920.0
2014-03-27,16.32,16.365,16.14,16.245,443642.0
2014-03-28,16.27,16.475,16.245,16.39,1402360.0
2014-03-31,16.465,16.54,16.42,16.505,433188.0
2014-04-01,16.495,16.575,16.47,16.565,513678.0
2014-04-02,16.575,16.655,16.495,16.59,426901.0
2014-04-03,16.63,16.66,16.565,16.64,470161.0
2014-04-04,16.66,16.68,16.565,16.64,371628.0
2014-04-07,16.63,16.68,16.545,16.565,591335.0
2014-04-08,16.515,16.69,16.5,16.605,388910.0
2014-04-09,16.61,16.665,16.565,16.64,260951.0
2014-04-10,16.66,16.66,16.435,16.45,595100.0
2014-04-11,16.41,16.41,16.2,16.325,954221.0
2014-04-14,16.375,16.415,16.295,16.325,408039.0
2014-04-15,16.435,16.495,16.365,16.47,357917.0
2014-04-16,16.5,16.56,16.435,16.525,533744.0
2014-04-17,16.525,16.685,16.485,16.67,254226.0
2014-04-21,16.71,16.735,16.625,16.66,151539.0
2014-04-22,16.675,16.715,16.525,16.655,308502.0
2014-04-23,16.66,16.66,16.55,16.615,253809.0
2014-04-24,16.63,16.67,16.59,16.655,187961.0
2014-04-25,16.64,16.655,16.555,16.565,252626.0
2014-04-28,16.605,16.625,16.45,16.59,614097.0
2014-04-29,16.625,16.665,16.565,16.625,274894.0
2014-04-30,16.625,16.87,16.62,16.855,444849.0
2014-05-01,16.905,16.915,16.735,16.825,224010.0
2014-05-02,16.865,16.87,16.795,16.85,211160.0
2014-05-05,16.85,16.91,16.76,16.89,457299.0
2014-05-06,16.8,16.845,16.685,16.74,326097.0
2014-05-07,16.775,16.825,16.665,16.78,453057.0
2014-05-08,16.78,16.91,16.72,16.785,387758.0
2014-05-09,16.76,16.805,16.59,16.675,366702.0
2014-05-12,16.715,16.715,16.585,16.645,341207.0
2014-05-13,16.655,16.79,16.585,16.785,493426.0
2014-05-14,16.785,16.905,16.705,16.885,378615.0
2014-05-15,16.885,16.965,16.63,16.715,680316.0
2014-05-16,16.705,16.705,16.395,16.475,651006.0
2014-05-20,16.45,16.455,16.215,16.23,1473351.0
2014-05-21,16.305,16.445,16.29,16.43,521030.0
2014-05-22,16.47,16.47,16.385,16.395,469688.0
2014-05-23,16.415,16.415,16.24,16.25,579631.0
2014-05-26,16.305,16.32,16.25,16.29,601736.0
2014-05-27,16.29,16.295,16.12,16.13,901192.0
2014-05-28,16.145,16.16,15.91,16.085,1333373.0
2014-05-29,16.05,16.08,15.99,16.06,1340823.0
2014-05-30,16.08,16.08,15.91,15.94,887019.0
2014-06-02,15.99,16.03,15.925,16.005,328594.0
2014-06-03,15.995,16.125,15.925,16.125,812516.0
2014-06-04,16.215,16.215,16.055,16.2,369251.0
2014-06-05,16.27,16.42,16.255,16.36,684760.0
2014-06-06,16.365,16.395,16.305,16.35,218066.0
2014-06-09,16.305,16.395,16.3,16.37,175550.0
2014-06-10,16.335,16.395,16.3,16.365,273849.0
2014-06-11,16.315,16.43,16.28,16.355,314796.0
2014-06-12,16.335,16.375,16.09,16.185,400317.0
2014-06-13,16.15,16.265,16.12,16.16,221463.0
2014-06-16,16.19,16.28,16.15,16.23,351106.0
2014-06-17,16.245,16.36,16.14,16.3,444638.0
2014-06-18,16.32,16.405,16.27,16.375,298662.0
2014-06-19,16.41,16.41,16.28,16.315,240420.0
2014-06-20,16.365,16.37,16.195,16.225,1097229.0
2014-06-23,16.26,16.265,16.08,16.175,321776.0
2014-06-24,16.175,16.21,16.13,16.18,313579.0
2014-06-25,16.14,16.24,16.125,16.19,348122.0
2014-06-26,16.125,16.265,16.075,16.255,442242.0
2014-06-27,16.19,16.365,16.185,16.345,276034.0
2014-06-30,16.345,16.44,16.25,16.355,332419.0
2014-07-02,16.375,16.57,16.36,16.55,519093.0
2014-07-03,16.56,16.78,16.56,16.63,343575.0
2014-07-04,16.715,16.825,16.66,16.745,234780.0
2014-07-07,16.79,16.79,16.525,16.695,407511.0
2014-07-08,16.605,16.685,16.475,16.645,424213.0
2014-07-09,16.695,16.785,16.64,16.77,459421.0
2014-07-10,16.66,16.82,16.63,16.78,419318.0
2014-07-11,16.82,16.85,16.735,16.78,327157.0
2014-07-14,16.875,17.09,16.86,17.055,424079.0
2014-07-15,17.095,17.2,17.07,17.16,443166.0
2014-07-16,17.22,17.51,17.19,17.42,495987.0
2014-07-17,17.42,17.42,17.23,17.32,577679.0
2014-07-18,17.305,17.385,17.23,17.325,233924.0
2014-07-21,17.37,17.375,17.215,17.32,195681.0
2014-07-22,17.35,17.455,17.32,17.415,258673.0
2014-07-23,17.46,17.46,17.285,17.335,314010.0
2014-07-24,17.35,17.52,17.33,17.495,242634.0
2014-07-25,17.495,17.65,17.405,17.545,335491.0
2014-07-28,17.54,17.69,17.5,17.65,237394.0
2014-07-29,17.65,17.755,17.6,17.655,282633.0
2014-07-30,17.705,17.9,17.65,17.89,302542.0
2014-07-31,17.845,17.95,17.6,17.695,432277.0
2014-08-01,17.64,17.67,17.38,17.455,378800.0
2014-08-05,17.485,17.635,17.38,17.48,470812.0
2014-08-06,17.475,17.775,17.44,17.725,357875.0
2014-08-07,17.8,17.81,17.385,17.515,472368.0
2014-08-08,17.515,17.565,17.365,17.5,343655.0
2014-08-11,17.615,17.705,17.48,17.52,333711.0
2014-08-12,17.53,17.59,17.38,17.445,392012.0
2014-08-13,17.46,17.5,17.335,17.335,430704.0
2014-08-14,17.375,17.485,17.375,17.41,384286.0
2014-08-15,17.475,17.515,17.16,17.33,601492.0
2014-08-18,17.355,17.375,17.245,17.25,337087.0
2014-08-19,17.25,17.37,17.23,17.31,328004.0
2014-08-20,17.325,17.41,17.255,17.385,294433.0
2014-08-21,17.42,17.585,17.4,17.495,334031.0
2014-08-22,17.47,17.59,17.455,17.48,194324.0
2014-08-25,17.48,17.62,17.43,17.595,203503.0
2014-08-26,17.57,17.73,17.57,17.71,394694.0
2014-08-27,17.705,17.76,17.645,17.7,428730.0
2014-08-28,17.63,17.7,17.57,17.635,481307.0
2014-08-29,17.625,17.715,17.495,17.675,579261.0
2014-09-02,17.635,17.68,17.565,17.65,365198.0
2014-09-03,17.655,17.915,17.65,17.885,559675.0
2014-09-04,17.92,17.935,17.775,17.91,465127.0
2014-09-05,17.815,17.94,17.675,17.725,625827.0
2014-09-08,17.69,17.715,17.595,17.625,331465.0
2014-09-09,17.57,17.74,17.54,17.655,517245.0
2014-09-10,17.655,17.765,17.63,17.72,426621.0
2014-09-11,17.7,17.87,17.65,17.75,462656.0
2014-09-12,17.795,17.855,17.62,17.81,463430.0
2014-09-15,17.845,17.955,17.81,17.91,388669.0
2014-09-16,17.845,17.87,17.7,17.715,518871.0
2014-09-17,17.69,17.75,17.595,17.66,552268.0
2014-09-18,17.65,17.89,17.625,17.8,510592.0
2014-09-19,17.85,18.12,17.815,18.035,1555282.0
2014-09-22,17.945,17.995,17.71,17.81,574190.0
2014-09-23,17.78,17.875,17.71,17.73,260981.0
2014-09-24,17.75,17.78,17.56,17.595,673392.0
2014-09-25,17.615,17.615,17.165,17.165,748032.0
2014-09-26,17.17,17.395,17.07,17.31,546498.0
2014-09-29,17.22,17.36,17.105,17.25,364778.0
2014-09-30,17.355,17.365,17.165,17.3,475269.0
2014-10-01,17.295,17.295,17.04,17.065,460926.0
2014-10-02,17.03,17.11,16.83,17.065,503829.0
2014-10-03,17.08,17.305,17.07,17.165,236674.0
2014-10-06,17.265,17.31,17.14,17.155,309856.0
2014-10-07,17.075,17.155,16.95,16.95,646212.0
2014-10-08,16.845,16.955,16.705,16.825,476342.0
2014-10-09,16.79,16.82,16.295,16.41,657938.0
2014-10-10,16.395,16.42,16.095,16.155,575281.0
2014-10-14,16.025,16.3,16.0,16.075,550450.0
2014-10-15,15.925,15.975,15.54,15.7,750255.0
2014-10-16,15.435,15.96,15.36,15.74,620060.0
2014-10-17,15.975,16.125,15.875,15.94,519346.0
2014-10-20,15.94,15.95,15.77,15.84,498054.0
2014-10-21,15.9,16.195,15.82,16.12,794875.0
2014-10-22,16.155,16.185,15.92,15.97,533362.0
2014-10-23,16.075,16.23,16.04,16.14,260236.0
2014-10-24,16.175,16.345,16.13,16.24,193018.0
2014-10-27,16.24,16.29,16.125,16.125,240491.0
2014-10-28,16.195,16.385,16.15,16.35,254992.0
2014-10-29,16.335,16.375,16.215,16.35,357613.0
2014-10-30,16.295,16.56,16.245,16.41,862102.0
2014-10-31,16.575,16.78,16.495,16.55,446486.0
2014-11-03,16.565,16.64,16.395,16.46,1590470.0
2014-11-04,16.465,16.49,16.265,16.365,420608.0
2014-11-05,16.475,16.67,16.445,16.62,483762.0
2014-11-06,16.695,16.765,16.44,16.545,543850.0
2014-11-07,16.58,16.69,16.56,16.68,567097.0
2014-11-10,16.745,16.935,16.67,16.925,390178.0
2014-11-11,16.925,16.97,16.855,16.92,406217.0
2014-11-12,16.915,17.03,16.775,17.02,424449.0
2014-11-13,17.08,17.14,16.955,17.135,263425.0
2014-11-14,17.09,17.135,16.99,17.035,437154.0
2014-11-17,17.07,17.275,17.06,17.2,428636.0
2014-11-18,17.23,17.435,17.21,17.43,543471.0
2014-11-19,17.465,17.48,17.285,17.455,416354.0
2014-11-20,17.445,17.575,17.36,17.51,521630.0
2014-11-21,17.58,17.67,17.45,17.625,592060.0
2014-11-24,17.69,17.7,17.545,17.58,569703.0
2014-11-25,17.575,17.78,17.565,17.75,529794.0
2014-11-26,17.77,17.855,17.7,17.835,498993.0
2014-11-27,17.895,18.14,17.895,18.14,218750.0
2014-11-28,18.085,18.295,18.02,18.05,509575.0
2014-12-01,18.085,18.18,17.95,18.145,1030735.0
2014-12-02,18.115,18.21,18.06,18.145,589736.0
2014-12-03,18.145,18.26,18.035,18.22,537735.0
2014-12-04,18.19,18.2,17.73,17.86,628630.0
2014-12-05,17.875,18.045,17.86,18.005,723961.0
2014-12-08,17.85,17.96,17.58,17.87,575214.0
2014-12-09,17.67,17.7,17.375,17.55,483275.0
2014-12-10,17.45,17.49,16.81,16.9,1078340.0
2014-12-11,16.905,17.23,16.855,16.96,1071796.0
2014-12-12,16.86,17.045,16.565,16.82,801075.0
2014-12-15,16.95,17.02,16.515,16.65,1015106.0
2014-12-16,16.6,16.955,16.565,16.755,1327090.0
2014-12-17,16.8,17.005,16.71,16.97,1186370.0
2014-12-18,17.13,17.245,16.965,17.22,1277310.0
2014-12-19,17.35,17.6,17.145,17.38,2804106.0
2014-12-22,17.555,17.685,17.49,17.58,597734.0
2014-12-23,17.625,17.865,17.545,17.865,314845.0
2014-12-24,17.82,17.965,17.785,17.825,206557.0
2014-12-29,17.79,18.04,17.79,17.885,384932.0
2014-12-30,17.915,18.055,17.745,17.815,186093.0
2014-12-31,17.795,17.94,17.775,17.835,201548.0
2015-01-02,17.86,18.01,17.665,17.815,305643.0
2015-01-05,17.675,17.805,17.33,17.475,504964.0
2015-01-06,17.355,17.45,16.925,17.11,477704.0
2015-01-07,17.23,17.41,17.165,17.27,425996.0
2015-01-08,17.36,17.565,17.315,17.4,356768.0
2015-01-09,17.38,17.395,17.14,17.19,291876.0
2015-01-12,17.155,17.185,16.8,17.09,374629.0
2015-01-13,17.21,17.46,16.97,17.17,428251.0
2015-01-14,16.95,17.06,16.755,16.86,685035.0
2015-01-15,16.895,16.94,16.535,16.595,615558.0
2015-01-16,16.55,16.68,16.52,16.58,458718.0
2015-01-19,16.565,16.675,16.47,16.645,211235.0
2015-01-20,16.71,16.715,16.42,16.545,512232.0
2015-01-21,16.49,17.0,16.485,16.88,537750.0
2015-01-22,16.985,17.295,16.96,17.255,592982.0
2015-01-23,17.245,17.56,17.185,17.275,488876.0
2015-01-26,17.295,17.395,17.15,17.27,286366.0
2015-01-27,17.18,17.33,17.01,17.28,325894.0
2015-01-28,17.41,17.505,17.15,17.175,361789.0
2015-01-29,17.215,17.4,16.97,17.27,361999.0
2015-01-30,17.14,17.455,17.02,17.21,394836.0
2015-02-02,17.405,17.635,17.26,17.475,366107.0
2015-02-03,17.585,17.92,17.35,17.79,571738.0
2015-02-04,17.75,17.86,17.495,17.625,408296.0
2015-02-05,17.705,18.03,17.665,17.795,551691.0
2015-02-06,17.855,18.065,17.805,18.01,382685.0
2015-02-09,17.965,18.16,17.895,18.135,252888.0
2015-02-10,18.14,18.23,17.97,18.225,443490.0
2015-02-11,18.15,18.31,18.065,18.185,351547.0
2015-02-12,18.31,18.535,18.2,18.515,865278.0
2015-02-13,18.52,18.86,18.42,18.835,890429.0
2015-02-17,18.715,19.38,18.715,19.375,738073.0
2015-02-18,19.36,19.36,19.01,19.055,498865.0
2015-02-19,19.0,19.015,18.745,18.9,565167.0
2015-02-20,18.9,18.935,18.645,18.875,571611.0
2015-02-23,18.825,18.88,18.645,18.785,425133.0
2015-02-24,18.83,19.015,18.735,18.92,587736.0
2015-02-25,18.955,18.99,18.715,18.865,465446.0
2015-02-26,18.835,18.97,18.735,18.75,322962.0
2015-02-27,18.785,19.065,18.735,18.935,788922.0
2015-03-02,18.955,19.145,18.92,19.1,483396.0
2015-03-03,19.025,19.08,18.84,18.955,496859.0
2015-03-04,18.87,18.925,18.61,18.69,326120.0
2015-03-05,18.77,18.9,18.685,18.815,542323.0
2015-03-06,18.65,18.935,18.445,18.62,591311.0
2015-03-09,18.625,18.665,18.425,18.51,406100.0
2015-03-10,18.315,18.405,17.94,18.135,515528.0
2015-03-11,18.125,18.58,18.075,18.395,587761.0
2015-03-12,18.415,18.745,18.415,18.605,311529.0
2015-03-13,18.525,18.61,18.305,18.49,295781.0
2015-03-16,18.465,19.02,18.425,18.925,556551.0
2015-03-17,18.72,18.995,18.48,18.965,466748.0
2015-03-18,18.985,19.065,18.625,18.695,578345.0
2015-03-19,18.66,18.945,18.535,18.79,663439.0
2015-03-20,18.885,19.45,18.87,19.285,2010651.0
2015-03-23,19.26,19.535,19.22,19.335,566217.0
2015-03-24,19.375,19.62,19.14,19.585,786964.0
2015-03-25,19.58,19.71,19.17,19.245,471652.0
2015-03-26,19.29,19.385,18.955,19.05,628314.0
2015-03-27,19.03,19.235,18.78,18.895,441131.0
2015-03-30,19.005,19.15,18.815,18.83,532123.0
2015-03-31,18.735,19.07,18.57,18.99,844293.0
2015-04-01,18.96,19.01,18.75,18.825,416069.0
2015-04-02,18.79,19.07,18.755,18.98,340836.0
2015-04-06,18.91,19.07,18.785,18.915,322697.0
2015-04-07,18.92,19.045,18.865,18.905,497872.0
2015-04-08,18.9,19.36,18.895,19.305,433805.0
2015-04-09,19.34,19.495,19.29,19.455,556247.0
2015-04-10,19.465,19.49,19.295,19.41,288638.0
2015-04-13,19.31,19.46,19.205,19.39,376827.0
2015-04-14,19.41,19.54,19.04,19.055,451333.0
2015-04-15,19.125,19.39,19.09,19.26,322964.0
2015-04-16,19.2,19.33,19.02,19.11,441758.0
2015-04-17,19.065,19.155,18.935,18.99,292350.0
2015-04-20,19.055,19.25,18.92,18.995,443214.0
2015-04-21,19.08,19.105,18.81,18.94,463772.0
2015-04-22,18.945,19.05,18.73,18.88,582774.0
2015-04-23,18.87,19.045,18.79,18.94,381952.0
2015-04-24,19.0,19.095,18.935,19.045,340526.0
2015-04-27,19.135,19.175,18.95,19.055,305115.0
2015-04-28,19.09,19.16,18.95,19.085,220021.0
2015-04-29,19.0,19.08,18.9,18.985,314228.0
2015-04-30,18.925,19.025,18.7,18.78,401399.0
2015-05-01,18.795,18.945,18.765,18.885,238654.0
2015-05-04,18.895,19.19,18.865,19.13,335697.0
2015-05-05,19.15,19.29,18.865,18.895,420092.0
2015-05-06,18.955,19.01,18.52,18.65,369560.0
2015-05-07,18.73,18.91,18.52,18.87,464806.0
2015-05-08,18.955,19.19,18.955,18.98,220850.0
2015-05-11,18.98,19.12,18.88,19.0,490953.0
2015-05-12,18.99,19.0,18.435,18.47,553114.0
2015-05-13,18.495,18.525,18.18,18.245,438864.0
2015-05-14,18.345,18.435,18.185,18.385,267657.0
2015-05-15,18.47,18.585,18.32,18.495,401809.0
2015-05-19,18.635,18.745,18.495,18.68,526944.0
2015-05-20,18.72,18.725,18.385,18.405,448013.0
2015-05-21,18.455,18.705,18.44,18.555,515230.0
2015-05-22,18.585,18.665,18.43,18.585,331274.0
2015-05-25,18.555,18.66,18.525,18.57,93850.0
2015-05-26,18.57,18.595,18.185,18.4,560990.0
2015-05-27,18.415,18.565,18.305,18.45,291845.0
2015-05-28,18.44,18.455,18.21,18.385,404248.0
2015-05-29,18.33,18.39,18.14,18.235,413709.0
2015-06-01,18.315,18.36,18.065,18.315,338221.0
2015-06-02,18.315,18.58,18.24,18.465,340199.0
2015-06-03,18.49,18.745,18.455,18.67,311476.0
2015-06-04,18.6,18.67,18.33,18.5,380068.0
2015-06-05,18.48,18.635,18.345,18.465,416305.0
2015-06-08,18.425,18.48,18.235,18.4,473382.0
2015-06-09,18.32,18.6,18.29,18.585,418700.0
2015-06-10,18.61,18.84,18.595,18.82,546903.0
2015-06-11,18.945,19.075,18.765,18.78,541320.0
2015-06-12,18.74,18.755,18.555,18.69,297024.0
2015-06-15,18.575,18.75,18.55,18.715,370389.0
2015-06-16,18.785,18.79,18.555,18.63,277132.0
2015-06-17,18.635,18.74,18.36,18.475,417889.0
2015-06-18,18.51,18.605,18.43,18.55,380817.0
2015-06-19,18.315,18.55,17.965,18.09,2582175.0
2015-06-22,18.095,18.415,18.055,18.345,358338.0
2015-06-23,18.415,18.59,18.39,18.56,475624.0
2015-06-24,18.56,18.91,18.485,18.91,615420.0
2015-06-25,18.925,19.15,18.865,19.025,512166.0
2015-06-26,19.02,19.035,18.785,18.875,291669.0
2015-06-29,18.635,18.645,18.215,18.225,542932.0
2015-06-30,18.285,18.43,18.23,18.27,488045.0
2015-07-02,18.245,18.45,18.13,18.39,448638.0
2015-07-03,18.475,18.53,18.36,18.525,74260.0
2015-07-06,18.365,18.415,18.25,18.37,354804.0
2015-07-07,18.37,18.405,18.03,18.395,361071.0
2015-07-08,18.305,18.355,18.08,18.21,394013.0
2015-07-09,18.33,18.37,17.76,17.81,493083.0
2015-07-10,18.015,18.13,17.89,18.08,1082658.0
2015-07-13,18.195,18.425,18.155,18.4,401360.0
2015-07-14,18.395,18.415,18.17,18.325,309753.0
2015-07-15,18.39,18.585,18.325,18.535,351153.0
2015-07-16,18.59,18.675,18.535,18.605,374355.0
2015-07-17,18.65,18.65,18.455,18.59,307865.0
2015-07-20,18.625,18.65,18.425,18.455,382215.0
2015-07-21,18.44,18.565,18.245,18.39,306944.0
2015-07-22,18.305,18.48,18.155,18.36,279491.0
2015-07-23,18.33,18.4,17.995,18.08,306066.0
2015-07-24,18.08,18.265,17.655,17.72,527435.0
2015-07-27,17.39,17.39,16.97,17.1,728841.0
2015-07-28,17.135,17.215,17.015,17.145,608600.0
2015-07-29,17.165,17.55,17.1,17.445,573349.0
2015-07-30,17.47,17.565,17.335,17.475,1319595.0
2015-07-31,17.5,17.68,17.455,17.59,1241401.0
2015-08-04,17.645,17.74,17.53,17.7,763380.0
2015-08-05,17.79,17.79,17.655,17.73,468600.0
2015-08-06,17.715,17.74,16.985,17.095,771154.0
2015-08-07,17.16,17.245,16.565,16.61,725070.0
2015-08-10,16.86,17.145,16.76,17.12,596621.0
2015-08-11,17.16,17.17,16.96,17.17,549108.0
2015-08-12,17.1,17.13,16.875,17.085,453920.0
2015-08-13,17.115,17.165,16.82,16.875,353212.0
2015-08-14,16.935,17.09,16.835,17.055,550721.0
2015-08-17,17.015,17.035,16.77,17.005,300159.0
2015-08-18,17.005,17.02,16.805,16.965,365205.0
2015-08-19,16.975,16.975,16.695,16.735,392808.0
2015-08-20,16.615,16.68,16.52,16.585,785243.0
2015-08-21,16.33,16.635,16.32,16.41,821161.0
2015-08-24,15.73,16.21,15.155,15.855,934511.0
2015-08-25,16.225,16.515,16.045,16.13,1860363.0
2015-08-26,16.515,16.515,15.76,16.475,995227.0
2015-08-27,16.585,16.97,16.515,16.73,2579831.0
2015-08-28,16.64,16.76,16.485,16.6,403671.0
2015-08-31,16.64,16.64,16.245,16.475,687869.0
2015-09-01,16.175,16.285,15.93,16.05,876056.0
2015-09-02,16.14,16.255,15.95,16.165,805168.0
2015-09-03,16.245,16.385,16.145,16.21,495450.0
2015-09-04,16.075,16.215,15.615,15.7,1012080.0
2015-09-08,15.94,16.27,15.905,16.01,727853.0
2015-09-09,16.16,16.355,16.04,16.06,493948.0
2015-09-10,15.975,16.22,15.96,16.05,380777.0
2015-09-11,16.0,16.085,15.94,16.04,352366.0
2015-09-14,16.05,16.165,15.91,15.91,371889.0
2015-09-15,15.925,16.145,15.85,16.095,756943.0
2015-09-16,16.145,16.6,16.135,16.545,1422874.0
2015-09-17,16.495,16.57,16.2,16.21,631745.0
2015-09-18,16.085,16.09,15.88,16.01,2175211.0
2015-09-21,16.035,16.355,16.03,16.245,595449.0
2015-09-22,16.03,16.065,15.775,15.87,541936.0
2015-09-23,15.935,15.96,15.79,15.905,262883.0
2015-09-24,15.84,15.905,15.75,15.76,430026.0
2015-09-25,15.915,16.195,15.85,16.03,508369.0
2015-09-28,15.995,15.995,15.7,15.725,576368.0
2015-09-29,15.725,15.865,15.665,15.845,570742.0
2015-09-30,15.965,16.035,15.9,16.0,649287.0
2015-10-01,16.085,16.185,15.85,15.99,667549.0
2015-10-02,15.87,15.965,15.705,15.945,621761.0
2015-10-05,16.09,16.51,16.075,16.425,523723.0
2015-10-06,16.46,16.645,16.355,16.625,499469.0
2015-10-07,16.755,16.92,16.615,16.71,474632.0
2015-10-08,16.685,16.925,16.6,16.925,515864.0
2015-10-09,16.905,17.045,16.725,16.88,416320.0
2015-10-13,16.94,16.94,16.685,16.74,546666.0
2015-10-14,16.765,16.81,16.465,16.5,770148.0
2015-10-15,16.625,16.73,16.405,16.49,591909.0
2015-10-16,16.58,16.7,16.455,16.57,414296.0
2015-10-19,16.62,16.77,16.52,16.655,484780.0
2015-10-20,16.665,16.815,16.615,16.63,1213161.0
2015-10-21,16.725,16.94,16.66,16.76,1089427.0
2015-10-22,16.83,17.17,16.81,17.125,892490.0
2015-10-23,17.345,17.395,17.14,17.165,913242.0
2015-10-26,17.265,17.305,17.02,17.095,463813.0
2015-10-27,17.065,17.16,16.96,17.01,495734.0
2015-10-28,17.015,17.315,16.975,17.315,445819.0
2015-10-29,17.31,17.31,17.08,17.17,373176.0
2015-10-30,17.145,17.215,16.97,16.995,665490.0
2015-11-02,17.045,17.125,16.9,17.02,309049.0
2015-11-03,17.03,17.315,16.94,17.305,370801.0
2015-11-04,17.29,17.345,17.05,17.095,539972.0
2015-11-05,17.19,17.29,17.095,17.28,381351.0
2015-11-06,17.305,17.7,17.265,17.67,759159.0
2015-11-09,17.66,17.67,17.405,17.525,575511.0
2015-11-10,17.495,17.525,17.21,17.4,441560.0
2015-11-11,17.44,17.475,17.295,17.34,320351.0
2015-11-12,17.28,17.39,17.135,17.16,441608.0
2015-11-13,17.105,17.22,16.975,17.11,460403.0
2015-11-16,17.215,17.755,17.21,17.75,849435.0
2015-11-17,17.825,18.1,17.81,18.015,706298.0
2015-11-18,18.07,18.125,17.885,17.91,466873.0
2015-11-19,17.945,18.31,17.92,18.305,487690.0
2015-11-20,18.395,18.41,18.155,18.175,386904.0
2015-11-23,18.165,18.225,17.9,17.91,476030.0
2015-11-24,17.87,18.09,17.84,18.01,500586.0
2015-11-25,17.995,18.125,17.915,17.95,403028.0
2015-11-26,18.01,18.04,17.875,17.95,187954.0
2015-11-27,18.01,18.105,17.93,18.03,321624.0
2015-11-30,18.085,18.18,17.99,18.12,436934.0
2015-12-01,18.15,18.38,18.115,18.355,727686.0
2015-12-02,18.35,18.36,18.14,18.175,505789.0
2015-12-03,18.3,18.335,17.875,17.945,461177.0
2015-12-04,17.905,18.16,17.825,18.1,467825.0
2015-12-07,18.095,18.1,17.64,17.7,485449.0
2015-12-08,17.575,17.685,17.3,17.47,626579.0
2015-12-09,17.45,17.775,17.36,17.405,594461.0
2015-12-10,17.365,17.625,17.325,17.385,550839.0
2015-12-11,17.31,17.41,17.03,17.08,681115.0
2015-12-14,17.09,17.16,16.63,16.7,1582845.0
2015-12-15,16.845,17.12,16.82,17.09,789150.0
2015-12-16,17.14,17.475,17.11,17.395,455614.0
2015-12-17,17.495,17.555,17.2,17.345,503946.0
2015-12-18,17.29,17.35,17.08,17.095,1088045.0
2015-12-21,17.165,17.43,16.835,16.995,559053.0
2015-12-22,17.015,17.22,16.77,17.165,456354.0
2015-12-23,17.27,17.34,17.09,17.29,252717.0
2015-12-24,17.24,17.495,17.235,17.375,158163.0
2015-12-29,17.445,17.505,17.24,17.35,253893.0
2015-12-30,17.37,17.425,17.135,17.2,184434.0
2015-12-31,17.1,17.175,16.83,16.91,299119.0
2016-01-04,16.69,16.755,16.41,16.745,553633.0
2016-01-05,16.77,17.0,16.58,16.75,444338.0
2016-01-06,16.56,16.825,16.51,16.68,480831.0
2016-01-07,16.505,16.535,16.055,16.125,776702.0
2016-01-08,16.24,16.365,15.985,16.135,637205.0
2016-01-11,16.225,16.23,15.985,16.195,594405.0
2016-01-12,16.275,16.4,15.905,16.235,579090.0
2016-01-13,16.33,16.425,15.87,15.915,465676.0
2016-01-14,15.91,16.135,15.59,16.11,512774.0
2016-01-15,15.665,15.955,15.555,15.905,634583.0
2016-01-18,15.945,15.945,15.595,15.71,230323.0
2016-01-19,15.92,16.03,15.645,15.82,554637.0
2016-01-20,15.61,16.005,15.335,15.855,748402.0
2016-01-21,15.905,16.4,15.81,16.355,996326.0
2016-01-22,16.645,16.705,16.405,16.505,636591.0
2016-01-25,16.515,16.62,16.165,16.235,510663.0
2016-01-26,16.285,16.605,16.285,16.465,455153.0
2016-01-27,16.56,16.88,16.475,16.815,838430.0
2016-01-28,16.99,17.15,16.83,17.13,619173.0
2016-01-29,17.26,17.405,16.975,17.36,703334.0
2016-02-01,17.24,17.335,16.955,17.23,759436.0
2016-02-02,17.08,17.085,16.795,16.95,470787.0
2016-02-03,17.02,17.085,16.67,16.925,556625.0
2016-02-04,17.0,17.225,16.945,17.06,598224.0
2016-02-05,17.07,17.185,16.85,16.915,403329.0
2016-02-08,16.785,16.825,16.54,16.58,509847.0
2016-02-09,16.455,16.565,15.98,16.17,697767.0
2016-02-10,16.295,16.445,15.945,15.975,423544.0
2016-02-11,15.79,15.815,15.53,15.72,628651.0
2016-02-12,15.83,16.15,15.83,16.115,581381.0
2016-02-16,16.35,16.605,16.15,16.54,561676.0
2016-02-17,16.675,17.0,16.635,16.945,569027.0
2016-02-18,17.035,17.06,16.825,16.965,549263.0
2016-02-19,16.84,16.915,16.7,16.855,664069.0
2016-02-22,17.03,17.175,16.83,16.905,554468.0
2016-02-23,16.91,16.99,16.565,16.64,676820.0
2016-02-24,16.49,16.635,16.145,16.595,899338.0
2016-02-25,16.655,16.755,16.47,16.755,486573.0
2016-02-26,16.875,17.125,16.785,17.1,477860.0
2016-02-29,17.15,17.23,17.02,17.175,492921.0
2016-03-01,17.3,17.46,17.085,17.17,982588.0
2016-03-02,17.12,17.245,16.795,16.93,581017.0
2016-03-03,17.025,17.055,16.715,16.75,692675.0
2016-03-04,16.855,16.925,16.72,16.86,816689.0
2016-03-07,16.855,16.935,16.675,16.85,985450.0
2016-03-08,16.775,17.105,16.695,17.035,755982.0
2016-03-09,17.13,17.2,17.035,17.1,1059092.0
2016-03-10,17.225,17.25,16.76,16.87,622961.0
2016-03-11,17.005,17.365,16.89,17.365,765320.0
2016-03-14,17.37,17.585,17.31,17.53,873352.0
2016-03-15,17.485,17.6,17.39,17.585,710926.0
2016-03-16,17.565,17.765,17.525,17.575,598911.0
2016-03-17,17.63,18.09,17.57,18.025,741916.0
2016-03-18,18.0,18.045,17.69,17.85,1576783.0
2016-03-21,17.865,17.985,17.7,17.96,305453.0
2016-03-22,17.83,18.015,17.72,17.91,373437.0
2016-03-23,18.16,18.16,17.765,17.95,557253.0
2016-03-24,17.85,17.86,17.34,17.56,605512.0
2016-03-28,17.63,17.68,17.435,17.66,457415.0
2016-03-29,17.57,17.63,17.38,17.53,552004.0
2016-03-30,17.63,17.765,17.565,17.59,416195.0
2016-03-31,17.575,17.75,17.575,17.695,363677.0
2016-04-01,17.575,17.67,17.465,17.635,324233.0
2016-04-04,17.595,17.745,17.495,17.56,258258.0
2016-04-05,17.47,17.495,17.23,17.28,577286.0
2016-04-06,17.305,17.44,17.25,17.425,523482.0
2016-04-07,17.305,17.325,17.07,17.16,511001.0
2016-04-08,17.26,17.485,17.245,17.485,537337.0
2016-04-11,17.5,17.595,17.455,17.475,380132.0
2016-04-12,17.53,17.68,17.46,17.575,514578.0
2016-04-13,17.64,17.885,17.615,17.82,383527.0
2016-04-14,17.865,17.96,17.79,17.865,269542.0
2016-04-15,17.815,17.865,17.75,17.81,299225.0
2016-04-18,17.705,18.01,17.705,17.995,277058.0
2016-04-19,18.01,18.05,17.815,17.92,566423.0
2016-04-20,18.015,18.09,17.995,18.045,437892.0
2016-04-21,18.075,18.195,18.075,18.19,365562.0
2016-04-22,18.195,18.31,18.15,18.3,299177.0
2016-04-25,18.24,18.3,18.13,18.205,365684.0
2016-04-26,18.22,18.38,18.125,18.145,421934.0
2016-04-27,18.18,18.365,18.09,18.325,390707.0
2016-04-28,18.245,18.26,18.08,18.145,381985.0
2016-04-29,18.08,18.175,17.965,18.01,388509.0
2016-05-02,18.075,18.14,17.88,18.12,337897.0
2016-05-03,17.985,17.995,17.57,17.615,614081.0
2016-05-04,17.555,17.7,17.425,17.46,461690.0
2016-05-05,17.525,17.685,17.27,17.3,569345.0
2016-05-06,17.265,17.29,16.95,16.97,783799.0
2016-05-09,16.95,17.07,16.855,17.035,513963.0
2016-05-10,17.13,17.245,17.05,17.07,337010.0
2016-05-11,17.07,17.205,16.985,17.035,392986.0
2016-05-12,17.135,17.21,16.98,17.14,485388.0
2016-05-13,17.14,17.265,17.045,17.065,326513.0
2016-05-16,17.095,17.1,16.78,17.035,739107.0
2016-05-17,17.04,17.115,16.91,17.085,536472.0
2016-05-18,17.02,17.17,17.005,17.12,494283.0
2016-05-19,17.065,17.12,16.9,17.065,422810.0
2016-05-20,17.095,17.275,17.08,17.165,424993.0
2016-05-24,17.25,17.555,17.245,17.335,590970.0
2016-05-25,17.42,17.575,17.375,17.44,494527.0
2016-05-26,17.56,17.6,17.41,17.425,389796.0
2016-05-27,17.455,17.63,17.44,17.59,358663.0
2016-05-30,17.67,17.75,17.565,17.655,193535.0
2016-05-31,17.7,17.7,17.435,17.47,559998.0
2016-06-01,17.395,17.54,17.29,17.395,466348.0
2016-06-02,17.395,17.505,17.33,17.41,396770.0
2016-06-03,17.365,17.38,17.145,17.305,626018.0
2016-06-06,17.335,17.4,17.275,17.3,529086.0
2016-06-07,17.39,17.42,17.315,17.33,648554.0
2016-06-08,17.4,17.495,17.35,17.45,955204.0
2016-06-09,17.385,17.42,17.22,17.225,528210.0
2016-06-10,17.175,17.19,17.0,17.14,532046.0
2016-06-13,17.07,17.305,17.035,17.145,522221.0
2016-06-14,17.145,17.2,16.975,17.045,534734.0
2016-06-15,17.05,17.1,16.955,16.97,868238.0
2016-06-16,16.895,16.925,16.725,16.885,491040.0
2016-06-17,16.89,17.035,16.87,16.92,1843536.0
2016-06-20,17.1,17.205,17.08,17.11,429984.0
2016-06-21,17.2,17.265,17.11,17.235,314680.0
2016-06-22,17.265,17.39,17.155,17.165,363333.0
2016-06-23,17.295,17.46,17.28,17.325,314905.0
2016-06-24,16.79,16.93,16.405,16.525,978647.0
2016-06-27,16.42,16.425,15.91,15.995,1154991.0
2016-06-28,16.205,16.345,16.115,16.225,845893.0
2016-06-29,16.385,16.43,16.235,16.37,679341.0
2016-06-30,16.4,16.51,16.28,16.43,658905.0
2016-07-04,16.605,16.71,16.46,16.71,321488.0
2016-07-05,16.64,16.73,16.46,16.585,558767.0
2016-07-06,16.515,16.53,16.135,16.25,665157.0
2016-07-07,16.255,16.39,16.19,16.265,375915.0
2016-07-08,16.355,16.55,16.34,16.385,611544.0
2016-07-11,16.51,16.59,16.455,16.465,320854.0
2016-07-12,16.58,16.815,16.495,16.785,694254.0
2016-07-13,16.795,16.86,16.645,16.73,438692.0
2016-07-14,16.865,16.925,16.83,16.86,372477.0
2016-07-15,16.91,16.94,16.765,16.775,350258.0
2016-07-18,16.8,16.94,16.795,16.91,353938.0
2016-07-19,16.895,16.925,16.76,16.82,420290.0
2016-07-20,16.855,16.945,16.825,16.925,427017.0
2016-07-21,16.93,16.945,16.77,16.88,488215.0
2016-07-22,16.945,17.02,16.87,16.955,358829.0
2016-07-25,16.945,17.08,16.87,16.94,267160.0
2016-07-26,16.925,16.99,16.88,16.915,599228.0
2016-07-27,16.925,16.99,16.9,16.95,291510.0
2016-07-28,16.97,17.105,16.9,17.05,476092.0
2016-07-29,17.02,17.06,16.88,16.99,366592.0
2016-08-02,16.98,17.03,16.755,16.88,713790.0
2016-08-03,16.855,17.005,16.835,16.885,490543.0
2016-08-04,16.88,16.91,16.46,16.46,888994.0
2016-08-05,16.56,16.59,16.485,16.5,813270.0
2016-08-08,16.515,16.775,16.5,16.705,680427.0
2016-08-09,16.68,16.805,16.57,16.615,460352.0
2016-08-10,16.585,16.645,16.335,16.48,622091.0
2016-08-11,16.51,16.555,16.385,16.39,417689.0
2016-08-12,16.395,16.4,16.1,16.15,701670.0
2016-08-15,16.165,16.365,16.165,16.315,365307.0
2016-08-16,16.295,16.395,16.235,16.285,357130.0
2016-08-17,16.27,16.335,16.25,16.285,225846.0
2016-08-18,16.285,16.295,16.18,16.185,300486.0
2016-08-19,16.215,16.295,16.115,16.275,381078.0
2016-08-22,16.255,16.355,16.155,16.33,332575.0
2016-08-23,16.4,16.43,16.215,16.275,359136.0
2016-08-24,16.34,16.48,16.255,16.355,413155.0
2016-08-25,16.335,16.43,16.335,16.345,264163.0
2016-08-26,16.39,16.505,16.355,16.49,355824.0
2016-08-29,16.49,16.6,16.45,16.54,245287.0
2016-08-30,16.555,16.83,16.505,16.815,565945.0
2016-08-31,16.825,16.85,16.49,16.56,630086.0
2016-09-01,16.56,16.58,16.405,16.54,442890.0
2016-09-02,16.55,16.725,16.43,16.46,564690.0
2016-09-06,16.49,16.515,16.35,16.37,620942.0
2016-09-07,16.43,16.45,16.335,16.42,600507.0
2016-09-08,16.41,16.5,16.38,16.445,359328.0
2016-09-09,16.385,16.415,16.3,16.32,607669.0
2016-09-12,16.305,16.535,16.21,16.47,874640.0
2016-09-13,16.35,16.515,16.27,16.445,616793.0
2016-09-14,16.42,16.47,16.315,16.33,539140.0
2016-09-15,16.335,16.635,16.33,16.585,413067.0
2016-09-16,16.52,16.605,16.42,16.565,815941.0
2016-09-19,16.58,16.71,16.545,16.695,368899.0
2016-09-20,16.725,16.895,16.72,16.875,474700.0
2016-09-21,16.89,17.1,16.875,17.07,729014.0
2016-09-22,17.11,17.22,17.055,17.14,627688.0
2016-09-23,17.095,17.14,17.005,17.015,303269.0
2016-09-26,16.955,16.99,16.86,16.91,403993.0
2016-09-27,16.865,16.925,16.75,16.825,328595.0
2016-09-28,16.825,16.935,16.735,16.88,450365.0
2016-09-29,16.875,16.995,16.79,16.865,363024.0
2016-09-30,16.895,16.99,16.79,16.81,317731.0
2016-10-03,16.7,16.845,16.66,16.695,401688.0
2016-10-04,16.725,16.835,16.525,16.635,406202.0
2016-10-05,16.635,17.015,16.62,17.005,563440.0
2016-10-06,17.005,17.14,16.92,17.125,450480.0
2016-10-07,17.1,17.16,16.965,17.155,514865.0
2016-10-11,17.125,17.195,17.045,17.195,295588.0
2016-10-12,17.2,17.2,17.105,17.135,337512.0
2016-10-13,17.02,17.14,16.84,17.135,446282.0
2016-10-14,17.23,17.295,17.08,17.085,393414.0
2016-10-17,17.105,17.2,17.04,17.17,350138.0
2016-10-18,17.22,17.39,17.17,17.315,485513.0
2016-10-19,17.355,17.355,17.2,17.255,323528.0
2016-10-20,17.23,17.265,17.185,17.225,361799.0
2016-10-21,17.19,17.325,17.165,17.325,413114.0
2016-10-24,17.335,17.39,17.27,17.385,294315.0
2016-10-25,17.37,17.44,17.335,17.365,390790.0
2016-10-26,17.33,17.54,17.305,17.46,558533.0
2016-10-27,17.5,17.64,17.475,17.53,413752.0
2016-10-28,17.53,17.575,17.33,17.4,315102.0
2016-10-31,17.4,17.545,17.39,17.4,418681.0
2016-11-01,17.45,17.54,17.255,17.34,415944.0
2016-11-02,17.3,17.415,17.21,17.225,377707.0
2016-11-03,17.225,17.33,17.16,17.2,392297.0
2016-11-04,17.215,17.265,17.04,17.11,330713.0
2016-11-07,17.275,17.385,17.15,17.31,369283.0
2016-11-08,17.33,17.485,17.28,17.38,338438.0
2016-11-09,17.28,17.57,17.14,17.54,467720.0
2016-11-10,17.62,18.075,17.59,18.065,843773.0
2016-11-11,17.95,18.02,17.72,17.835,556320.0
2016-11-14,17.845,18.015,17.785,17.93,591764.0
2016-11-15,17.915,17.93,17.61,17.785,493889.0
2016-11-16,17.755,17.76,17.655,17.68,408920.0
2016-11-17,17.7,17.855,17.63,17.71,515928.0
2016-11-18,17.71,17.825,17.68,17.82,471903.0
2016-11-21,17.825,18.03,17.765,18.03,429142.0
2016-11-22,18.045,18.145,17.89,17.94,550451.0
2016-11-23,17.95,18.22,17.94,18.075,814048.0
2016-11-24,18.025,18.21,18.025,18.095,227933.0
2016-11-25,18.14,18.34,18.11,18.255,566855.0
2016-11-28,18.175,18.31,17.99,18.02,477641.0
2016-11-29,18.03,18.15,18.02,18.14,351758.0
2016-11-30,18.15,18.23,18.055,18.145,572496.0
2016-12-01,18.21,18.23,18.09,18.115,557267.0
2016-12-02,18.085,18.13,17.825,17.92,779083.0
2016-12-05,17.965,18.095,17.88,17.94,724340.0
2016-12-06,17.945,18.19,17.93,18.12,753739.0
2016-12-07,18.11,18.285,18.075,18.245,738376.0
2016-12-08,18.29,18.54,18.245,18.515,587965.0
2016-12-09,18.56,18.845,18.505,18.78,659965.0
2016-12-12,18.78,18.81,18.555,18.62,521778.0
2016-12-13,18.675,18.81,18.65,18.65,605391.0
2016-12-14,18.62,18.645,18.43,18.475,532542.0
2016-12-15,18.49,18.685,18.49,18.53,546299.0
2016-12-16,18.445,18.67,18.445,18.555,2773636.0
2016-12-19,18.545,18.64,18.5,18.565,380260.0
2016-12-20,18.585,18.64,18.505,18.595,432900.0
2016-12-21,18.565,18.645,18.49,18.63,399659.0
2016-12-22,18.63,18.65,18.535,18.56,407163.0
2016-12-23,18.565,18.64,18.505,18.625,309665.0
2016-12-28,18.625,18.63,18.485,18.535,297692.0
2016-12-29,18.53,18.575,18.395,18.505,243233.0
2016-12-30,18.52,18.535,18.35,18.38,235130.0
2017-01-03,18.46,18.575,18.3,18.465,365924.0
2017-01-04,18.485,18.64,18.455,18.615,383739.0
2017-01-05,18.61,18.81,18.575,18.64,463840.0
2017-01-06,18.655,18.7,18.54,18.65,335034.0
2017-01-09,18.625,18.625,18.395,18.475,422169.0
2017-01-10,18.475,18.685,18.455,18.645,382303.0
2017-01-11,18.64,18.885,18.535,18.87,473532.0
2017-01-12,18.805,18.815,18.485,18.545,416660.0
2017-01-13,18.56,18.76,18.555,18.705,450087.0
2017-01-16,18.7,18.71,18.4,18.475,286646.0
2017-01-17,18.45,18.52,18.355,18.42,439391.0
2017-01-18,18.42,18.485,18.26,18.26,684527.0
2017-01-19,18.28,18.395,18.24,18.265,564902.0
2017-01-20,18.29,18.56,18.285,18.555,709003.0
2017-01-23,18.51,18.555,18.23,18.35,528000.0
2017-01-24,18.35,18.79,18.3,18.755,549357.0
2017-01-25,18.805,19.33,18.8,19.255,1205953.0
2017-01-26,19.275,19.34,19.14,19.215,498140.0
2017-01-27,19.205,19.26,18.975,19.005,631955.0
2017-01-30,18.92,18.925,18.645,18.81,375065.0
2017-01-31,18.765,18.865,18.405,18.675,607088.0
2017-02-01,18.775,18.78,18.475,18.6,716443.0
2017-02-02,18.595,18.785,18.515,18.6,379260.0
2017-02-03,18.645,18.685,18.48,18.56,527896.0
2017-02-06,18.54,18.565,18.32,18.335,558555.0
2017-02-07,18.37,18.82,18.355,18.745,668728.0
2017-02-08,18.7,18.79,18.555,18.75,480005.0
2017-02-09,18.75,18.875,18.675,18.845,432562.0
2017-02-10,18.87,19.135,18.87,19.13,545106.0
2017-02-13,19.16,19.35,19.145,19.27,465573.0
2017-02-14,19.26,19.36,19.19,19.36,314906.0
2017-02-15,19.395,19.665,19.325,19.65,702643.0
2017-02-16,19.6,19.75,19.57,19.685,678942.0
2017-02-17,19.68,19.735,19.555,19.715,485092.0
2017-02-21,19.72,19.765,19.49,19.58,619323.0
2017-02-22,19.605,19.665,19.555,19.61,613303.0
2017-02-23,19.635,19.69,19.43,19.46,397864.0
2017-02-24,19.365,19.395,19.17,19.245,670370.0
2017-02-27,19.25,19.38,19.035,19.26,701735.0
2017-02-28,19.205,19.32,18.9,18.9,555306.0
2017-03-01,19.195,19.485,19.165,19.44,733137.0
2017-03-02,19.445,19.555,19.34,19.435,414760.0
2017-03-03,19.385,19.55,19.31,19.495,554505.0
2017-03-06,19.45,19.57,19.325,19.57,501006.0
2017-03-07,19.545,19.635,19.425,19.625,712657.0
2017-03-08,19.59,19.795,19.47,19.505,560912.0
2017-03-09,19.505,19.64,19.43,19.505,406187.0
2017-03-10,19.57,19.64,19.48,19.625,401925.0
2017-03-13,19.625,19.745,19.57,19.675,636122.0
2017-03-14,19.625,19.75,19.57,19.74,455102.0
2017-03-15,19.725,19.96,19.725,19.85,683200.0
2017-03-16,19.935,19.98,19.87,19.905,465733.0
2017-03-17,19.885,19.975,19.705,19.785,2328683.0
2017-03-20,19.78,19.875,19.715,19.82,530058.0
2017-03-21,19.845,20.01,19.74,19.755,894813.0
2017-03-22,19.725,19.76,19.44,19.755,529987.0
2017-03-23,19.72,20.085,19.715,19.995,430725.0
2017-03-24,20.01,20.07,19.365,19.44,871977.0
2017-03-27,19.305,19.5,19.175,19.38,1244986.0
2017-03-28,19.41,19.545,19.365,19.39,771590.0
2017-03-29,19.415,19.515,19.335,19.495,1063852.0
2017-03-30,19.52,19.655,19.46,19.59,594306.0
2017-03-31,19.54,19.55,19.26,19.31,681259.0
2017-04-03,19.325,19.39,19.035,19.26,510424.0
2017-04-04,19.15,19.305,19.14,19.28,427068.0
2017-04-05,19.365,19.41,19.035,19.035,867530.0
2017-04-06,19.07,19.245,19.025,19.225,628091.0
2017-04-07,19.2,19.33,19.09,19.3,560610.0
2017-04-10,19.28,19.38,19.23,19.315,531388.0
2017-04-11,19.305,19.38,19.13,19.295,491057.0
2017-04-12,19.23,19.28,18.975,18.985,487475.0
2017-04-13,18.92,19.075,18.825,18.87,568837.0
2017-04-17,18.93,19.245,18.93,19.14,412017.0
2017-04-18,19.06,19.115,18.825,19.0,477062.0
2017-04-19,19.08,19.125,18.915,18.99,446910.0
2017-04-20,19.065,19.195,19.015,19.175,592013.0
2017-04-21,19.165,19.28,19.13,19.195,337244.0
2017-04-24,19.36,19.59,19.35,19.505,619535.0
2017-04-25,19.62,19.82,19.61,19.695,536780.0
2017-04-26,19.7,19.82,19.595,19.62,471306.0
2017-04-27,19.615,19.69,19.355,19.54,506828.0
2017-04-28,19.535,19.645,19.39,19.55,355524.0
2017-05-01,19.535,19.755,19.53,19.69,728561.0
2017-05-02,19.745,19.78,19.55,19.6,989605.0
2017-05-03,19.575,19.77,19.55,19.665,713214.0
2017-05-04,19.74,19.795,19.49,19.535,526709.0
2017-05-05,19.595,19.625,19.12,19.28,986005.0
2017-05-08,19.305,19.435,19.26,19.38,464096.0
2017-05-09,19.375,19.435,19.075,19.125,612237.0
2017-05-10,18.97,19.01,18.595,18.755,1008142.0
2017-05-11,18.66,18.68,18.385,18.465,702666.0
2017-05-12,18.54,18.565,18.25,18.355,635966.0
2017-05-15,18.475,18.54,18.305,18.41,594437.0
2017-05-16,18.435,18.44,18.16,18.215,638994.0
2017-05-17,18.145,18.17,17.735,17.82,819008.0
2017-05-18,17.795,18.05,17.71,17.85,844172.0
2017-05-19,17.935,18.02,17.895,17.975,564036.0
2017-05-23,18.12,18.125,17.935,17.935,487889.0
2017-05-24,17.965,18.045,17.865,17.9,594757.0
2017-05-25,17.94,18.04,17.73,17.835,610498.0
2017-05-26,17.86,17.925,17.77,17.865,476490.0
2017-05-29,17.895,18.0,17.835,17.955,219995.0
2017-05-30,17.95,17.995,17.875,17.9,467210.0
2017-05-31,17.925,17.955,17.6,17.815,829764.0
2017-06-01,17.815,18.155,17.805,18.15,751111.0
2017-06-02,18.12,18.13,17.92,18.015,566359.0
2017-06-05,18.02,18.02,17.78,17.865,551797.0
2017-06-06,17.865,17.87,17.69,17.815,703682.0
2017-06-07,17.825,18.04,17.775,17.935,938424.0
2017-06-08,17.945,18.085,17.935,18.085,465087.0
2017-06-09,18.115,18.28,18.1,18.27,579265.0
2017-06-12,18.215,18.455,18.16,18.265,651028.0
2017-06-13,18.28,18.33,18.12,18.225,567723.0
2017-06-14,18.185,18.31,18.065,18.26,555668.0
2017-06-15,18.185,18.215,18.0,18.185,512253.0
2017-06-16,18.125,18.335,18.075,18.31,1895013.0
2017-06-19,18.365,18.67,18.355,18.59,656404.0
2017-06-20,18.54,18.56,18.345,18.385,419749.0
2017-06-21,18.38,18.385,18.17,18.195,378482.0
2017-06-22,18.165,18.36,18.135,18.225,443498.0
2017-06-23,18.235,18.37,18.145,18.31,469169.0
2017-06-26,18.36,18.485,18.28,18.385,312246.0
2017-06-27,18.415,18.48,18.29,18.42,479582.0
2017-06-28,18.49,18.64,18.435,18.59,396222.0
2017-06-29,18.69,18.695,18.42,18.535,427234.0
2017-06-30,18.58,18.66,18.32,18.515,439892.0
2017-07-04,18.535,18.57,18.28,18.515,393516.0
2017-07-05,18.54,18.79,18.445,18.685,698951.0
2017-07-06,18.605,18.755,18.52,18.705,609448.0
2017-07-07,18.635,19.01,18.585,18.935,781627.0
2017-07-10,18.91,19.25,18.815,19.06,515148.0
2017-07-11,19.095,19.125,18.92,19.125,473770.0
2017-07-12,19.165,19.275,18.92,18.97,422126.0
2017-07-13,18.94,19.035,18.91,18.99,413109.0
2017-07-14,18.955,19.23,18.88,19.005,430979.0
2017-07-17,19.01,19.045,18.89,18.935,281049.0
2017-07-18,18.895,18.895,18.67,18.765,369102.0
2017-07-19,18.79,18.89,18.77,18.855,400805.0
2017-07-20,18.915,18.965,18.825,18.87,350338.0
2017-07-21,18.795,18.865,18.58,18.71,395265.0
2017-07-24,18.685,18.835,18.56,18.76,302417.0
2017-07-25,18.76,18.96,18.735,18.88,627490.0
2017-07-26,18.905,18.94,18.765,18.81,441378.0
2017-07-27,18.835,18.94,18.665,18.81,506377.0
2017-07-28,18.745,18.88,18.59,18.855,460273.0
2017-07-31,18.905,19.065,18.88,18.98,653260.0
2017-08-01,19.045,19.08,18.855,18.96,729114.0
2017-08-02,18.96,19.2,18.96,19.175,602037.0
2017-08-03,19.175,19.25,19.005,19.08,428650.0
2017-08-04,19.14,19.175,19.01,19.085,452159.0
2017-08-08,19.13,19.485,19.11,19.46,746751.0
2017-08-09,19.4,19.465,19.205,19.34,732188.0
2017-08-10,19.305,19.305,19.065,19.165,687176.0
2017-08-11,19.15,19.25,18.94,19.065,768851.0
2017-08-14,19.2,19.465,19.125,19.375,1174504.0
2017-08-15,19.39,19.41,19.235,19.31,457306.0
2017-08-16,19.36,19.605,19.33,19.49,980671.0
2017-08-17,19.485,19.525,19.33,19.375,502779.0
2017-08-18,19.31,19.34,19.155,19.185,766185.0
2017-08-21,19.2,19.215,19.125,19.175,573163.0
2017-08-22,19.205,19.25,19.13,19.2,514019.0
2017-08-23,19.19,19.33,19.125,19.21,425419.0
2017-08-24,19.275,19.4,19.26,19.315,438051.0
2017-08-25,19.335,19.435,19.3,19.33,233088.0
2017-08-28,19.36,19.375,19.16,19.165,315355.0
2017-08-29,19.06,19.38,18.995,19.355,581016.0
2017-08-30,19.33,19.435,19.205,19.36,461316.0
2017-08-31,19.36,19.425,19.095,19.105,608929.0
2017-09-01,19.25,19.49,19.155,19.435,722189.0
2017-09-05,19.405,19.405,19.115,19.28,767051.0
2017-09-06,19.275,19.425,19.17,19.21,555746.0
2017-09-07,19.22,19.235,18.74,18.76,818956.0
2017-09-08,18.785,18.865,18.705,18.835,557462.0
2017-09-11,18.88,18.995,18.855,18.96,479820.0
2017-09-12,19.0,19.085,18.88,19.015,585155.0
2017-09-13,18.97,19.15,18.955,19.02,466774.0
2017-09-14,19.045,19.15,18.97,19.125,581570.0
2017-09-15,19.085,19.22,19.025,19.19,2301227.0
2017-09-18,19.215,19.42,19.09,19.385,407411.0
2017-09-19,19.42,19.565,19.33,19.4,395320.0
2017-09-20,19.435,19.495,19.255,19.4,646551.0
2017-09-21,19.41,19.59,19.37,19.515,450675.0
2017-09-22,19.515,19.665,19.495,19.645,461055.0
2017-09-25,19.6,19.895,19.595,19.88,611803.0
2017-09-26,19.86,19.87,19.69,19.775,575521.0
2017-09-27,19.87,20.06,19.8,20.045,436749.0
2017-09-28,20.005,20.065,19.95,19.995,378991.0
2017-09-29,20.04,20.155,20.0,20.085,473235.0
2017-10-02,20.14,20.23,20.065,20.185,325884.0
2017-10-03,20.19,20.21,20.165,20.205,311791.0
2017-10-04,20.14,20.3,20.14,20.21,356716.0
2017-10-05,20.23,20.3,20.205,20.26,336503.0
2017-10-06,20.215,20.255,20.14,20.24,400371.0
2017-10-10,20.26,20.465,20.21,20.425,348174.0
2017-10-11,20.415,20.495,20.355,20.455,330162.0
2017-10-12,20.5,20.54,20.415,20.48,431402.0
2017-10-13,20.475,20.665,20.47,20.63,516406.0
2017-10-16,20.66,20.7,20.56,20.59,280714.0
2017-10-17,20.585,20.665,20.585,20.635,285307.0
2017-10-18,20.63,20.685,20.43,20.43,531230.0
2017-10-19,20.38,20.56,20.37,20.545,401783.0
2017-10-20,20.585,20.905,20.55,20.775,555785.0
2017-10-23,20.78,20.94,20.775,20.83,263307.0
2017-10-24,20.87,21.02,20.795,20.86,589510.0
2017-10-25,20.895,20.92,20.755,20.85,365222.0
2017-10-26,20.85,21.06,20.835,20.995,453987.0
2017-10-27,21.0,21.02,20.825,20.83,332254.0
2017-10-30,20.78,21.0,20.78,20.81,338977.0
2017-10-31,20.82,21.11,20.82,20.95,339787.0
2017-11-01,21.0,21.06,20.905,20.945,265392.0
2017-11-02,20.93,21.14,20.88,21.07,421959.0
2017-11-03,21.04,21.12,20.94,21.035,361998.0
2017-11-06,21.09,21.145,20.965,21.07,282049.0
2017-11-07,21.13,21.33,21.095,21.33,476221.0
2017-11-08,21.335,21.345,20.88,21.015,619344.0
2017-11-09,20.93,21.05,20.81,20.915,466038.0
2017-11-10,20.965,20.965,20.47,20.57,421702.0
2017-11-13,20.475,20.775,20.47,20.755,439357.0
2017-11-14,20.69,20.915,20.69,20.805,469976.0
2017-11-15,20.715,20.78,20.66,20.685,323939.0
2017-11-16,20.785,20.995,20.74,20.83,493280.0
2017-11-17,20.835,20.965,20.76,20.85,294899.0
2017-11-20,20.835,20.995,20.83,20.86,390844.0
2017-11-21,20.875,20.995,20.875,20.92,321452.0
2017-11-22,20.955,21.035,20.755,20.785,273950.0
2017-11-23,20.87,20.89,20.755,20.8,171687.0
2017-11-24,20.835,20.9,20.75,20.875,216668.0
2017-11-27,20.875,20.925,20.795,20.82,344268.0
2017-11-28,20.9,20.92,20.74,20.82,448899.0
2017-11-29,20.895,20.94,20.68,20.795,376780.0
2017-11-30,20.805,20.895,20.705,20.705,520826.0
2017-12-01,20.735,20.85,20.595,20.78,549194.0
2017-12-04,20.895,20.9,20.74,20.765,472015.0
2017-12-05,20.74,20.805,20.615,20.635,455409.0
2017-12-06,20.615,20.7,20.48,20.525,622369.0
2017-12-07,20.52,20.63,20.43,20.45,729037.0
2017-12-08,20.46,20.79,20.455,20.755,461099.0
2017-12-11,20.765,20.775,20.675,20.725,336527.0
2017-12-12,20.73,20.805,20.675,20.71,480183.0
2017-12-13,20.72,20.84,20.635,20.72,477204.0
2017-12-14,20.72,20.87,20.595,20.66,430400.0
2017-12-15,20.725,20.915,20.645,20.89,1652147.0
2017-12-18,20.915,21.03,20.865,21.01,622637.0
2017-12-19,21.005,21.165,20.975,21.09,777028.0
2017-12-20,21.135,21.14,20.805,20.865,498008.0
2017-12-21,20.87,20.94,20.78,20.915,287083.0
2017-12-22,20.88,20.915,20.73,20.75,201884.0
2017-12-27,20.745,20.8,20.61,20.63,215259.0
2017-12-28,20.63,20.725,20.475,20.685,226944.0
2017-12-29,20.655,20.73,20.505,20.73,256839.0
2018-01-02,20.72,20.795,20.46,20.565,316644.0
2018-01-03,20.54,20.615,20.46,20.475,364955.0
2018-01-04,20.5,20.61,20.485,20.56,333377.0
2018-01-05,20.55,20.7,20.44,20.66,259339.0
2018-01-08,20.63,20.645,20.54,20.61,307918.0
2018-01-09,20.655,20.7,20.555,20.62,423856.0
2018-01-10,20.62,20.87,20.57,20.85,453929.0
2018-01-11,20.865,20.915,20.68,20.735,292539.0
2018-01-12,20.69,20.735,20.425,20.495,589647.0
2018-01-15,20.515,20.755,20.495,20.64,182140.0
2018-01-16,20.59,20.735,20.55,20.68,495440.0
2018-01-17,20.655,20.7,20.525,20.66,419640.0
2018-01-18,20.62,20.655,20.335,20.43,727192.0
2018-01-19,20.43,20.69,20.425,20.665,522893.0
2018-01-22,20.66,20.77,20.59,20.63,397025.0
2018-01-23,20.665,20.78,20.52,20.6,659800.0
2018-01-24,20.62,20.655,20.36,20.47,440168.0
2018-01-25,20.475,20.48,20.335,20.38,354618.0
2018-01-26,20.385,20.455,20.335,20.37,349909.0
2018-01-29,20.355,20.365,20.22,20.27,356279.0
2018-01-30,20.25,20.29,20.07,20.21,370851.0
2018-01-31,20.185,20.2,20.065,20.105,416166.0
2018-02-01,20.135,20.135,19.88,19.955,497073.0
2018-02-02,19.88,19.93,19.73,19.795,586716.0
2018-02-05,19.625,19.77,19.25,19.32,835031.0
2018-02-06,19.215,19.915,17.93,19.38,1192053.0
2018-02-07,19.41,19.59,19.345,19.435,1090017.0
2018-02-08,19.38,19.505,19.27,19.275,653257.0
2018-02-09,19.315,19.4,18.865,19.06,800277.0
2018-02-12,19.185,19.295,19.125,19.175,662961.0
2018-02-13,19.125,19.205,18.895,19.105,531988.0
2018-02-14,19.04,19.24,18.965,19.15,506858.0
2018-02-15,19.32,19.39,19.2,19.32,515923.0
2018-02-16,19.31,19.55,19.24,19.36,462309.0
2018-02-20,19.385,19.41,19.19,19.22,372648.0
2018-02-21,19.34,19.65,19.32,19.505,601384.0
2018-02-22,19.545,19.595,19.355,19.435,596087.0
2018-02-23,19.48,19.56,19.405,19.55,278261.0
2018-02-26,19.615,19.625,19.405,19.465,489414.0
2018-02-27,19.445,19.58,19.365,19.385,547326.0
2018-02-28,19.43,19.545,19.42,19.475,663067.0
2018-03-01,19.45,19.47,19.14,19.3,859018.0
2018-03-02,19.155,19.275,19.045,19.23,578782.0
2018-03-05,19.135,19.36,19.095,19.29,350813.0
2018-03-06,19.355,19.405,19.23,19.29,410404.0
2018-03-07,19.235,19.475,19.225,19.245,476446.0
2018-03-08,19.31,19.455,19.225,19.41,337690.0
2018-03-09,19.485,19.52,19.32,19.41,442726.0
2018-03-12,19.405,19.535,19.335,19.475,406370.0
2018-03-13,19.47,19.52,19.335,19.355,388523.0
2018-03-14,19.32,19.44,19.2,19.34,464437.0
2018-03-15,19.345,19.485,19.29,19.405,480380.0
2018-03-16,19.425,19.555,19.31,19.385,1834805.0
2018-03-19,19.375,19.49,19.33,19.465,762683.0
2018-03-20,19.505,19.585,19.425,19.445,649378.0
2018-03-21,19.465,19.53,19.36,19.36,379258.0
2018-03-22,19.32,19.32,18.965,19.005,575112.0
2018-03-23,19.255,19.34,18.7,18.775,700643.0
2018-03-26,18.815,18.905,18.285,18.325,933073.0
2018-03-27,18.44,18.675,18.28,18.575,931050.0
2018-03-28,18.6,19.035,18.51,18.915,700073.0
2018-03-29,18.93,19.105,18.81,19.055,717644.0
2018-04-02,19.025,19.055,18.725,18.915,695868.0
2018-04-03,18.93,19.175,18.85,19.08,535625.0
2018-04-04,19.01,19.07,18.75,19.03,745795.0
2018-04-05,19.08,19.38,19.025,19.29,511176.0
2018-04-06,19.215,19.275,19.01,19.075,651216.0
2018-04-09,19.14,19.265,19.09,19.185,353667.0
2018-04-10,19.28,19.31,18.98,19.06,439333.0
2018-04-11,18.99,19.05,18.71,18.875,465087.0
2018-04-12,18.915,19.01,18.77,18.835,398360.0
2018-04-13,18.88,18.95,18.73,18.775,290787.0
2018-04-16,18.835,18.915,18.745,18.805,357652.0
2018-04-17,18.875,18.965,18.775,18.915,364500.0
2018-04-18,18.99,19.215,18.93,19.18,421305.0
2018-04-19,19.18,19.225,19.04,19.105,299535.0
2018-04-20,19.09,19.165,19.015,19.035,419138.0
2018-04-23,19.095,19.3,19.06,19.245,622080.0
2018-04-24,19.315,19.505,19.27,19.38,430364.0
2018-04-25,19.375,19.55,19.3,19.51,423505.0
2018-04-26,19.52,19.77,19.445,19.735,427616.0
2018-04-27,19.715,19.95,19.715,19.89,214981.0
2018-04-30,19.935,19.965,19.705,19.775,441438.0
2018-05-01,19.75,19.87,19.675,19.845,324582.0
2018-05-02,19.87,19.89,19.605,19.675,438457.0
2018-05-03,19.625,19.675,19.375,19.44,715675.0
2018-05-04,19.445,19.625,19.425,19.585,276814.0
2018-05-07,19.595,19.625,19.425,19.445,538472.0
2018-05-08,19.425,19.515,19.33,19.43,513657.0
2018-05-09,19.42,19.465,19.105,19.28,586089.0
2018-05-10,19.28,19.34,19.07,19.07,665570.0
2018-05-11,19.125,19.39,19.12,19.32,616144.0
2018-05-14,19.505,19.505,19.245,19.29,1277306.0
2018-05-15,19.33,19.365,19.265,19.265,871378.0
2018-05-16,19.3,19.43,19.225,19.36,719515.0
2018-05-17,19.4,19.54,19.345,19.41,522373.0
2018-05-18,19.445,19.47,19.32,19.44,502499.0
2018-05-22,19.45,19.73,19.45,19.705,671086.0
2018-05-23,19.63,19.705,19.56,19.67,765599.0
2018-05-24,19.685,19.8,19.605,19.8,572370.0
2018-05-25,19.8,19.935,19.595,19.64,1041188.0
2018-05-28,19.675,19.775,19.56,19.575,143669.0
2018-05-29,19.455,19.54,19.295,19.375,627500.0
2018-05-30,19.41,19.535,19.38,19.49,533458.0
2018-05-31,19.455,19.58,19.345,19.58,529961.0
2018-06-01,19.625,19.675,19.51,19.67,381538.0
2018-06-04,19.705,19.85,19.705,19.775,36400.0
2018-06-05,19.805,19.89,19.775,19.89,464825.0
2018-06-06,19.925,19.925,19.735,19.8,573766.0
2018-06-07,19.705,19.985,19.695,19.85,537480.0
2018-06-08,19.84,20.02,19.795,20.005,518542.0
2018-06-11,20.05,20.23,20.005,20.095,818371.0
2018-06-12,20.19,20.195,19.94,20.045,476538.0
2018-06-13,20.29,20.345,20.17,20.175,1101100.0
2018-06-14,20.175,20.185,20.025,20.105,606360.0
2018-06-15,20.065,20.2,20.04,20.17,1376493.0
2018-06-18,20.145,20.195,20.0,20.05,337436.0
2018-06-19,19.985,20.085,19.955,20.08,423637.0
2018-06-20,20.125,20.13,19.98,19.98,526932.0
2018-06-21,19.945,20.0,19.775,19.79,714230.0
2018-06-22,19.855,19.905,19.66,19.66,732376.0
2018-06-25,19.645,19.645,19.355,19.395,584139.0
2018-06-26,19.395,19.56,19.31,19.31,705850.0
2018-06-27,19.36,19.41,19.185,19.185,553801.0
2018-06-28,19.185,19.23,19.06,19.095,655201.0
2018-06-29,19.1,19.34,19.1,19.325,607913.0
2018-07-03,19.37,19.485,19.17,19.235,488038.0
2018-07-04,19.265,19.295,19.17,19.25,150232.0
2018-07-05,19.235,19.295,19.17,19.265,615441.0
2018-07-06,19.255,19.345,19.165,19.18,435239.0
2018-07-09,19.25,19.375,19.21,19.285,503767.0
2018-07-10,19.375,19.39,19.23,19.27,374415.0
2018-07-11,19.21,19.345,19.2,19.305,796209.0
2018-07-12,19.355,19.415,19.225,19.23,604172.0
2018-07-13,19.265,19.35,19.2,19.31,283563.0
2018-07-16,19.33,19.455,19.315,19.4,198820.0
2018-07-17,19.4,19.44,19.285,19.42,414866.0
2018-07-18,19.46,19.525,19.4,19.485,308206.0
2018-07-19,19.465,19.605,19.38,19.415,631058.0
2018-07-20,19.42,19.44,19.305,19.335,304704.0
2018-07-23,19.335,19.45,19.295,19.39,267704.0
2018-07-24,19.395,19.565,19.38,19.52,515704.0
2018-07-25,19.54,19.56,19.42,19.54,490319.0
2018-07-26,19.545,19.685,19.5,19.64,504714.0
2018-07-27,19.54,19.67,19.265,19.27,607020.0
2018-07-30,19.33,19.5,19.305,19.315,386736.0
2018-07-31,19.355,19.43,19.285,19.42,420078.0
2018-08-01,19.435,19.475,19.295,19.46,506150.0
2018-08-02,19.395,19.4,19.175,19.265,437934.0
2018-08-03,19.285,19.345,19.205,19.305,429580.0
2018-08-07,19.43,19.48,18.955,18.99,1553453.0
2018-08-08,19.0,19.145,18.99,19.085,578036.0
2018-08-09,19.1,19.165,19.035,19.12,615672.0
2018-08-10,19.075,19.18,18.99,19.08,581381.0
2018-08-13,19.1,19.115,19.02,19.065,531553.0
2018-08-14,19.095,19.35,19.035,19.345,666465.0
2018-08-15,19.23,19.395,19.205,19.375,707630.0
2018-08-16,19.42,19.52,19.35,19.485,493310.0
2018-08-17,19.5,19.62,19.42,19.545,496522.0
2018-08-20,19.525,19.545,19.295,19.35,396637.0
2018-08-21,19.36,19.465,19.33,19.35,376446.0
2018-08-22,19.38,19.4,19.265,19.275,460528.0
2018-08-23,19.31,19.315,19.12,19.18,383191.0
2018-08-24,19.19,19.25,19.1,19.115,336558.0
2018-08-27,19.21,19.325,19.19,19.225,334630.0
2018-08-28,19.22,19.285,19.075,19.085,596420.0
2018-08-29,19.13,19.23,19.0,19.185,410957.0
2018-08-30,19.16,19.285,19.055,19.255,447540.0
2018-08-31,19.21,19.255,19.105,19.2,714651.0
2018-09-04,19.17,19.18,18.8,18.8,853245.0
2018-09-05,18.8,18.85,18.73,18.785,705858.0
2018-09-06,18.88,19.0,18.835,18.86,758730.0
2018-09-07,18.845,18.845,18.665,18.795,468986.0
2018-09-10,18.795,18.88,18.72,18.775,448637.0
2018-09-11,18.785,18.8,18.655,18.74,430457.0
2018-09-12,18.745,18.8,18.645,18.715,528506.0
2018-09-13,18.765,18.825,18.725,18.82,413412.0
2018-09-14,18.845,18.87,18.72,18.74,439191.0
2018-09-17,18.76,18.86,18.74,18.795,353889.0
2018-09-18,18.795,18.925,18.755,18.905,315671.0
2018-09-19,18.885,19.06,18.835,18.94,723529.0
2018-09-20,19.01,19.165,18.96,19.145,365621.0
2018-09-21,19.19,19.21,18.89,18.93,1225355.0
2018-09-24,18.96,18.99,18.77,18.8,581472.0
2018-09-25,18.825,18.985,18.815,18.815,307314.0
2018-09-26,18.825,19.09,18.825,19.025,496701.0
2018-09-27,19.005,19.08,18.92,18.92,666355.0
2018-09-28,18.905,18.98,18.62,18.665,788726.0
2018-10-01,18.715,18.945,18.625,18.705,394173.0
2018-10-02,18.675,18.775,18.575,18.675,611755.0
2018-10-03,18.685,18.84,18.56,18.835,548816.0
2018-10-04,18.805,18.92,18.705,18.905,748266.0
2018-10-05,18.865,18.95,18.765,18.84,656374.0
2018-10-09,18.82,18.885,18.635,18.645,515986.0
2018-10-10,18.605,18.645,18.325,18.34,737895.0
2018-10-11,18.225,18.235,17.935,17.935,1053154.0
2018-10-12,18.115,18.185,17.855,17.96,773482.0
2018-10-15,18.03,18.14,17.85,17.88,649292.0
2018-10-16,17.955,18.015,17.75,17.96,533399.0
2018-10-17,17.94,18.105,17.88,18.05,423821.0
2018-10-18,18.05,18.08,17.85,17.89,473035.0
2018-10-19,17.95,18.32,17.92,18.215,949657.0
2018-10-22,18.26,18.265,18.105,18.22,491513.0
2018-10-23,18.125,18.455,18.12,18.44,565596.0
2018-10-24,18.38,18.385,17.77,17.8,671845.0
2018-10-25,17.85,18.0,17.715,17.92,491514.0
2018-10-26,17.8,18.075,17.72,18.03,737123.0
2018-10-29,18.0,18.175,17.68,17.77,727492.0
2018-10-30,17.78,17.87,17.67,17.87,556968.0
2018-10-31,17.975,18.205,17.94,18.08,2289434.0
2018-11-01,18.105,18.14,17.98,18.07,599336.0
2018-11-02,18.16,18.34,18.12,18.175,583630.0
2018-11-05,18.14,18.525,18.135,18.44,620987.0
2018-11-06,18.42,18.435,18.16,18.24,492262.0
2018-11-07,18.355,18.36,17.995,18.095,856787.0
2018-11-08,18.14,18.24,17.99,18.18,726227.0
2018-11-09,18.16,18.36,17.87,17.89,879689.0
2018-11-12,17.89,17.93,17.755,17.92,658536.0
2018-11-13,17.9,18.075,17.88,17.95,2596084.0
2018-11-14,18.0,18.26,17.92,18.03,732576.0
2018-11-15,17.99,18.05,17.88,18.04,583007.0
2018-11-16,17.97,18.06,17.935,17.99,616842.0
2018-11-19,17.995,18.02,17.89,17.935,427794.0
2018-11-20,17.87,17.875,17.615,17.73,706659.0
2018-11-21,17.74,17.99,17.67,17.69,706198.0
2018-11-22,17.74,17.85,17.7,17.76,246920.0
2018-11-23,17.73,17.87,17.695,17.8,325274.0
2018-11-26,17.8,17.915,17.61,17.68,759238.0
2018-11-27,17.675,17.715,17.4,17.435,672665.0
2018-11-28,17.49,17.69,17.415,17.69,793612.0
2018-11-29,17.64,17.855,17.64,17.71,995838.0
2018-11-30,17.695,17.75,17.47,17.63,907748.0
2018-12-03,17.71,17.75,17.27,17.33,1340109.0
2018-12-04,17.27,17.44,17.225,17.295,1015977.0
2018-12-05,17.255,17.6,17.235,17.295,656104.0
2018-12-06,17.13,17.19,16.79,17.105,1471067.0
2018-12-07,17.1,17.39,16.85,16.895,1396676.0
2018-12-10,16.88,17.05,16.665,16.775,1166195.0
2018-12-11,16.855,17.065,16.715,16.805,1742545.0
2018-12-12,16.91,17.03,16.785,16.825,1230379.0
2018-12-13,16.86,16.92,16.535,16.585,880924.0
2018-12-14,16.505,16.665,16.45,16.51,637877.0
2018-12-17,16.485,16.565,16.165,16.205,1159901.0
2018-12-18,16.22,16.57,16.205,16.485,1173906.0
2018-12-19,16.465,16.735,16.28,16.35,1014856.0
2018-12-20,16.285,16.515,16.22,16.285,856626.0
2018-12-21,16.32,16.35,15.875,15.915,2622729.0
2018-12-24,15.85,16.08,15.765,15.97,653994.0
2018-12-27,16.035,16.245,15.91,16.125,1226887.0
2018-12-28,16.14,16.53,16.105,16.49,1210516.0
2018-12-31,16.545,16.66,16.495,16.565,759203.0
2019-01-02,16.475,16.63,16.335,16.59,648925.0
2019-01-03,16.555,16.6,16.315,16.525,713847.0
2019-01-04,16.755,16.88,16.585,16.86,1156289.0
2019-01-07,16.91,16.91,16.585,16.74,2026447.0
2019-01-08,16.8,16.875,16.625,16.745,835261.0
2019-01-09,16.78,17.13,16.72,17.105,1128476.0
2019-01-10,17.09,17.32,16.955,17.295,1082593.0
2019-01-11,17.3,17.335,17.11,17.335,736359.0
2019-01-14,17.295,17.43,17.22,17.235,542376.0
2019-01-15,17.255,17.325,17.025,17.17,523446.0
2019-01-16,17.235,17.335,17.19,17.235,1482122.0
2019-01-17,17.235,17.515,17.22,17.51,647166.0
2019-01-18,17.575,17.64,17.415,17.47,918885.0
2019-01-21,17.475,17.555,17.325,17.505,253738.0
2019-01-22,17.46,17.555,17.285,17.45,1233700.0
2019-01-23,17.455,17.505,17.3,17.505,769016.0
2019-01-24,17.455,17.49,17.065,17.15,1203084.0
2019-01-25,17.2,17.295,17.16,17.245,778036.0
2019-01-28,17.22,17.41,17.185,17.32,588754.0
2019-01-29,17.32,17.455,17.285,17.39,633992.0
2019-01-30,17.4,17.595,17.36,17.55,687248.0
2019-01-31,17.515,17.65,17.46,17.64,728542.0
2019-02-01,17.625,17.69,17.345,17.36,615796.0
2019-02-04,17.38,17.4,17.15,17.3,945921.0
2019-02-05,17.34,17.515,17.285,17.495,682829.0
2019-02-06,17.475,17.725,17.47,17.72,989975.0
2019-02-07,17.65,17.96,17.61,17.91,954543.0
2019-02-08,17.875,17.9,17.69,17.9,554610.0
2019-02-11,17.91,17.955,17.69,17.845,557620.0
2019-02-12,17.86,18.24,17.855,18.125,900956.0
2019-02-13,18.18,18.24,18.035,18.135,528301.0
2019-02-14,18.085,18.225,18.025,18.075,790518.0
2019-02-15,18.16,18.4,18.135,18.305,6194031.0
2019-02-19,18.335,18.455,18.22,18.45,589735.0
2019-02-20,18.455,18.72,18.45,18.655,1027932.0
2019-02-21,18.68,18.72,18.555,18.67,971032.0
2019-02-22,18.685,18.79,18.605,18.61,612632.0
2019-02-25,18.685,18.82,18.615,18.635,870350.0
2019-02-26,18.645,18.925,18.635,18.8,908395.0
2019-02-27,18.745,18.895,18.725,18.88,614667.0
2019-02-28,18.84,19.0,18.79,18.97,737796.0
2019-03-01,19.035,19.17,18.975,19.075,817886.0
2019-03-04,19.245,19.665,19.175,19.54,1575547.0
2019-03-05,19.575,19.645,19.34,19.625,1229727.0
2019-03-06,19.63,19.67,19.41,19.635,1381357.0
2019-03-07,19.645,19.665,19.405,19.575,1033820.0
2019-03-08,19.51,19.815,19.445,19.755,1081556.0
2019-03-11,19.775,20.135,19.715,20.115,1094591.0
2019-03-12,20.17,20.48,20.15,20.48,1330667.0
2019-03-13,20.48,20.615,20.28,20.375,780243.0
2019-03-14,20.42,20.43,20.16,20.26,717742.0
2019-03-15,20.32,20.44,20.18,20.185,2436110.0
2019-03-18,20.225,20.465,20.22,20.425,1169575.0
2019-03-19,20.46,20.8,20.39,20.74,1452784.0
2019-03-20,20.61,21.035,20.44,20.925,1465443.0
2019-03-21,20.925,21.515,20.875,21.5,2065811.0
2019-03-22,21.405,21.6,21.155,21.165,1749000.0
2019-03-25,21.175,21.21,20.94,21.11,1343634.0
2019-03-26,21.11,21.385,21.1,21.255,1335058.0
2019-03-27,21.275,21.555,21.255,21.43,1629026.0
2019-03-28,21.405,21.66,21.355,21.37,1376005.0
2019-03-29,21.43,21.465,21.3,21.32,1257584.0
2019-04-01,21.425,21.69,21.385,21.59,1849798.0
2019-04-02,21.565,21.84,21.565,21.84,1331306.0
2019-04-03,21.855,22.01,21.78,21.8,1675653.0
2019-04-04,21.835,21.935,21.725,21.835,1223619.0
2019-04-05,21.835,21.97,21.795,21.855,1223554.0
2019-04-08,21.795,21.945,21.62,21.71,1294264.0
2019-04-09,21.535,21.575,21.34,21.54,1891902.0
2019-04-10,21.565,21.6,21.405,21.43,2559503.0
2019-04-11,21.425,21.675,21.415,21.635,3029021.0
2019-04-12,21.72,21.8,21.425,21.43,3836137.0
2019-04-15,21.555,21.775,21.485,21.765,2215650.0
2019-04-16,21.765,21.93,21.645,21.88,1084848.0
2019-04-17,21.86,22.025,21.76,21.99,1123044.0
2019-04-18,21.895,22.305,21.84,22.305,1916249.0
2019-04-22,22.24,22.25,21.86,21.89,758780.0
2019-04-23,21.795,21.87,20.965,21.07,1945536.0
2019-04-24,21.045,21.24,20.915,21.19,1130331.0
2019-04-25,21.145,21.175,20.78,20.855,1521140.0
2019-04-26,20.855,21.035,20.705,20.965,1028498.0
2019-04-29,20.985,21.27,20.94,21.045,714779.0
2019-04-30,21.06,21.11,20.985,21.035,679859.0
2019-05-01,21.04,21.17,20.87,20.98,708706.0
2019-05-02,20.98,20.995,20.585,20.795,888127.0
2019-05-03,20.8,20.87,20.705,20.765,630938.0
2019-05-06,20.535,20.82,20.395,20.8,790824.0
2019-05-07,20.665,20.76,20.54,20.63,644358.0
2019-05-08,20.595,20.81,20.535,20.72,619194.0
2019-05-09,20.705,20.8,20.495,20.58,738396.0
2019-05-10,20.55,20.575,20.3,20.43,852765.0
2019-05-13,20.28,20.29,19.795,19.87,1399329.0
2019-05-14,19.92,20.255,19.91,20.215,951601.0
2019-05-15,20.035,20.16,19.52,19.535,1253683.0
2019-05-16,19.575,19.67,19.15,19.225,1269316.0
2019-05-17,19.185,19.28,19.03,19.18,832847.0
2019-05-21,19.16,19.74,19.16,19.725,1378240.0
2019-05-22,19.645,20.005,19.51,19.9,1046900.0
2019-05-23,19.83,19.835,19.365,19.515,1132755.0
2019-05-24,19.555,19.87,19.555,19.705,765219.0
2019-05-27,19.78,19.9,19.685,19.87,359894.0
2019-05-28,19.83,19.855,19.565,19.65,821177.0
2019-05-29,19.61,19.74,19.565,19.715,718994.0
2019-05-30,19.72,19.8,19.585,19.645,476827.0
2019-05-31,19.575,19.595,19.305,19.495,773997.0
2019-06-03,19.48,19.565,19.35,19.48,701463.0
2019-06-04,19.535,19.77,19.455,19.755,733241.0
2019-06-05,19.785,19.81,19.465,19.685,1141554.0
2019-06-06,19.64,19.805,19.555,19.765,1041618.0
2019-06-07,19.745,19.83,19.545,19.64,868590.0
2019-06-10,19.655,19.815,19.605,19.725,688012.0
2019-06-11,19.78,19.87,19.66,19.695,694120.0
2019-06-12,19.625,19.65,18.87,18.96,1310666.0
2019-06-13,18.995,19.28,18.995,19.1,797804.0
2019-06-14,19.085,19.4,18.91,19.33,656946.0
2019-06-17,19.37,19.49,19.16,19.225,639504.0
2019-06-18,19.285,19.62,19.12,19.565,559933.0
2019-06-19,19.585,19.695,19.42,19.555,565153.0
2019-06-20,19.58,19.725,19.355,19.715,582488.0
2019-06-21,19.68,19.705,19.405,19.555,1949540.0
2019-06-24,19.53,19.62,19.32,19.57,503502.0
2019-06-25,19.545,19.74,19.365,19.64,682716.0
2019-06-26,19.64,19.765,19.26,19.335,851723.0
2019-06-27,19.335,19.445,19.295,19.355,441438.0
2019-06-28,19.41,19.68,19.385,19.58,495226.0
2019-07-02,19.625,19.725,19.48,19.58,768730.0
2019-07-03,19.545,19.83,19.495,19.715,441642.0
2019-07-04,19.73,19.83,19.655,19.66,219922.0
2019-07-05,19.65,19.65,19.495,19.555,559583.0
2019-07-08,19.515,19.635,19.475,19.51,476315.0
2019-07-09,19.465,19.53,19.28,19.53,1206782.0
2019-07-10,19.5,19.67,19.455,19.635,660442.0
2019-07-11,19.635,19.64,19.5,19.55,647246.0
2019-07-12,19.53,19.62,19.46,19.48,590603.0
2019-07-15,19.49,19.655,19.475,19.635,538066.0
2019-07-16,19.62,19.705,19.57,19.67,456453.0
2019-07-17,19.635,19.71,19.53,19.69,697286.0
2019-07-18,19.62,19.805,19.605,19.62,647250.0
2019-07-19,19.69,19.78,19.6,19.76,407383.0
2019-07-22,19.71,19.775,19.635,19.67,431031.0
2019-07-23,19.71,19.895,19.675,19.835,671046.0
2019-07-24,19.795,19.835,19.65,19.795,581463.0
2019-07-25,19.75,19.785,19.4,19.445,715017.0
2019-07-26,19.46,19.64,19.4,19.44,461888.0
2019-07-29,19.465,19.635,19.43,19.57,540773.0
2019-07-30,19.46,19.495,19.205,19.35,602578.0
2019-07-31,19.315,19.48,19.24,19.42,744041.0
2019-08-01,19.34,19.465,19.245,19.405,948057.0
2019-08-02,19.33,19.35,19.12,19.31,1103105.0
2019-08-06,19.07,19.085,18.695,18.845,1626202.0
2019-08-07,18.745,18.83,18.615,18.795,736412.0
2019-08-08,18.845,19.03,18.72,18.925,701681.0
2019-08-09,18.9,19.01,18.89,18.945,484482.0
2019-08-12,18.745,18.795,18.595,18.705,552711.0
2019-08-13,18.67,18.885,18.615,18.74,640261.0
2019-08-14,18.58,18.67,18.5,18.615,637645.0
2019-08-15,18.605,18.71,18.595,18.615,687927.0
2019-08-16,18.705,18.835,18.64,18.81,479914.0
2019-08-19,18.92,19.155,18.83,19.125,629337.0
2019-08-20,19.085,19.105,18.885,19.01,656954.0
2019-08-21,19.045,19.115,18.96,19.01,398456.0
2019-08-22,19.025,19.14,19.025,19.07,348508.0
2019-08-23,18.995,19.08,18.875,18.925,618537.0
2019-08-26,18.98,19.085,18.85,18.945,387868.0
2019-08-27,19.03,19.05,18.8,18.835,498179.0
2019-08-28,18.815,19.1,18.815,19.07,471133.0
2019-08-29,19.115,19.41,19.115,19.37,488180.0
2019-08-30,19.425,19.51,19.355,19.48,540022.0
2019-09-03,19.4,19.49,19.295,19.48,529937.0
2019-09-04,19.515,19.705,19.39,19.555,723891.0
2019-09-05,19.665,19.845,19.58,19.775,900657.0
2019-09-06,19.785,19.89,19.675,19.775,838944.0
2019-09-09,19.785,19.975,19.75,19.88,831894.0
2019-09-10,19.83,20.045,19.795,19.985,569492.0
2019-09-11,20.045,20.36,19.94,20.305,856077.0
2019-09-12,20.305,20.515,20.15,20.44,641555.0
2019-09-13,20.485,20.755,20.445,20.665,559396.0
2019-09-16,20.6,20.665,20.38,20.64,509348.0
2019-09-17,20.615,21.08,20.595,21.05,1042086.0
2019-09-18,21.05,21.105,21.035,21.085,885558.0
2019-09-19,21.055,21.315,21.055,21.095,929802.0
2019-09-20,21.155,21.38,21.07,21.345,1236158.0
2019-09-23,21.295,21.38,21.185,21.36,415269.0
2019-09-24,21.27,21.41,21.22,21.29,621553.0
2019-09-25,21.22,21.465,21.19,21.445,401776.0
2019-09-26,21.4,21.545,21.375,21.52,463302.0
2019-09-27,21.57,21.63,21.38,21.425,574880.0
2019-09-30,21.48,21.665,21.46,21.485,771427.0
2019-10-01,21.535,21.615,20.995,21.14,847821.0
2019-10-02,21.02,21.085,20.655,20.88,847245.0
2019-10-03,20.825,20.865,20.51,20.865,550933.0
2019-10-04,20.865,21.01,20.805,20.95,775649.0
2019-10-07,20.95,21.095,20.88,21.0,523653.0
2019-10-08,20.91,20.94,20.705,20.86,777206.0
2019-10-09,20.9,21.21,20.88,21.15,668727.0
2019-10-10,21.165,21.245,20.96,21.07,760111.0
2019-10-11,21.235,21.52,21.19,21.255,496555.0
2019-10-15,21.26,21.615,21.15,21.53,653346.0
2019-10-16,21.515,21.655,21.43,21.52,448758.0
2019-10-17,21.545,21.63,21.465,21.51,467165.0
2019-10-18,21.6,21.665,21.45,21.59,552888.0
2019-10-21,21.62,21.975,21.615,21.855,544550.0
2019-10-22,21.84,21.935,21.755,21.755,502524.0
2019-10-23,21.745,21.865,21.615,21.705,516178.0
2019-10-24,21.72,21.76,21.41,21.43,486314.0
2019-10-25,21.44,21.535,21.355,21.45,388510.0
2019-10-28,21.48,21.69,21.45,21.495,443989.0
2019-10-29,21.515,21.745,21.475,21.485,508620.0
2019-10-30,21.615,21.615,21.38,21.4,917436.0
2019-10-31,21.33,21.475,21.295,21.46,765834.0
2019-11-01,21.51,21.74,21.465,21.665,478419.0
2019-11-04,21.705,21.93,21.675,21.88,488564.0
2019-11-05,21.83,22.07,21.825,21.855,505932.0
2019-11-06,21.91,22.34,21.785,22.32,670732.0
2019-11-07,22.305,22.64,22.28,22.365,747035.0
2019-11-08,22.31,22.605,22.305,22.585,508218.0
2019-11-11,22.52,22.62,22.375,22.605,573373.0
2019-11-12,22.565,22.725,22.55,22.635,645738.0
2019-11-13,22.57,22.675,22.495,22.585,826819.0
2019-11-14,22.565,22.79,22.565,22.775,472910.0
2019-11-15,22.805,22.805,22.605,22.705,509250.0
2019-11-18,22.65,22.77,22.565,22.705,508645.0
2019-11-19,22.675,22.79,22.58,22.77,461599.0
2019-11-20,22.69,22.705,22.445,22.5,632514.0
2019-11-21,22.545,22.555,22.38,22.485,374530.0
2019-11-22,22.46,22.55,22.235,22.235,487142.0
2019-11-25,22.29,22.605,22.21,22.495,793664.0
2019-11-26,22.51,22.51,22.235,22.41,845754.0
2019-11-27,22.4,22.79,22.355,22.7,675196.0
2019-11-28,22.64,22.74,22.585,22.65,132477.0
2019-11-29,22.655,22.775,22.585,22.7,325204.0
2019-12-02,22.705,22.93,22.685,22.79,762147.0
2019-12-03,22.62,22.67,22.32,22.635,1686608.0
2019-12-04,22.605,23.085,22.52,22.635,743605.0
2019-12-05,22.625,22.815,22.59,22.7,516508.0
2019-12-06,22.84,23.0,22.8,22.895,1284833.0
2019-12-09,22.925,22.94,22.515,22.6,1015776.0
2019-12-10,22.6,22.665,22.455,22.585,897735.0
2019-12-11,22.585,22.825,22.555,22.615,635524.0
2019-12-12,22.635,22.805,22.555,22.74,584693.0
2019-12-13,22.815,24.815,22.815,24.54,4470848.0
2019-12-16,24.55,25.06,24.265,24.28,1777218.0
2019-12-17,24.315,24.38,24.125,24.165,1306548.0
2019-12-18,24.09,24.24,23.685,24.03,1860071.0
2019-12-19,24.11,24.125,23.605,23.99,1238582.0
2019-12-20,23.72,24.13,23.325,23.84,2171064.0
2019-12-23,23.97,24.105,23.77,23.78,568103.0
2019-12-24,23.77,23.895,23.645,23.86,483581.0
2019-12-27,23.96,23.97,23.745,23.855,626175.0
2019-12-30,23.755,23.905,23.655,23.83,466653.0
2019-12-31,23.76,23.925,23.705,23.845,450707.0
2020-01-02,23.945,23.955,23.795,23.81,559340.0
2020-01-03,23.64,23.88,23.57,23.725,449594.0
2020-01-06,23.675,23.805,23.56,23.775,564522.0
2020-01-07,23.77,24.025,23.66,23.88,550523.0
2020-01-08,23.88,24.405,23.875,24.11,814912.0
2020-01-09,24.18,24.355,24.115,24.19,520269.0
2020-01-10,24.165,24.215,23.99,24.105,992380.0
2020-01-13,24.06,24.06,23.585,23.705,621775.0
2020-01-14,23.77,23.78,23.54,23.57,627159.0
2020-01-15,23.545,23.625,23.34,23.41,725766.0
2020-01-16,23.44,23.635,23.375,23.62,497967.0
2020-01-17,23.655,23.955,23.585,23.91,985801.0
2020-01-20,23.89,24.13,23.88,24.055,201362.0
2020-01-21,24.055,24.11,23.91,23.98,760045.0
2020-01-22,23.955,24.405,23.855,24.295,1143893.0
2020-01-23,24.23,24.265,23.93,24.18,793215.0
2020-01-24,24.225,24.375,24.165,24.305,486517.0
2020-01-27,23.99,24.14,23.86,24.055,674348.0
2020-01-28,24.075,24.245,24.01,24.09,665206.0
2020-01-29,24.125,24.195,24.07,24.125,517645.0
2020-01-30,23.905,24.07,23.84,24.01,640769.0
2020-01-31,23.855,23.96,23.435,23.54,1395561.0
2020-02-03,23.57,23.785,23.47,23.485,1138713.0
2020-02-04,23.6,23.805,23.56,23.61,716022.0
2020-02-05,23.785,24.445,23.755,24.39,1345878.0
2020-02-06,24.455,24.605,24.295,24.55,1122385.0
2020-02-07,24.49,24.655,24.43,24.655,837274.0
2020-02-10,24.54,24.85,24.505,24.75,853940.0
2020-02-11,24.835,24.98,24.65,24.885,1066751.0
2020-02-12,24.895,25.04,24.85,25.015,810812.0
2020-02-13,25.08,25.35,24.86,24.98,1240790.0
2020-02-14,24.835,25.06,24.535,24.815,1254762.0
2020-02-18,24.765,25.26,24.72,24.965,3315698.0
2020-02-19,25.04,25.045,24.765,24.9,1772159.0
2020-02-20,24.895,24.915,24.495,24.75,1496882.0
2020-02-21,24.655,24.685,24.475,24.55,1877602.0
2020-02-24,23.965,24.23,23.655,24.105,2252914.0
2020-02-25,24.065,24.105,23.3,23.405,2048957.0
2020-02-26,23.355,23.625,22.77,22.96,2248258.0
2020-02-27,22.485,22.615,21.98,22.325,1686702.0
2020-02-28,21.87,22.08,21.17,21.415,3512431.0
2020-03-02,21.55,21.915,21.09,21.875,2188628.0
2020-03-03,21.89,21.995,21.24,21.365,2428605.0
2020-03-04,21.59,21.64,21.15,21.53,1603249.0
2020-03-05,21.235,21.27,20.615,20.91,2602265.0
2020-03-06,20.49,20.525,19.74,19.945,2629929.0
2020-03-09,19.125,19.2,17.69,17.785,4765627.0
2020-03-10,18.355,19.14,18.225,18.875,4160237.0
2020-03-11,18.555,18.635,17.775,17.915,3129692.0
2020-03-12,16.025,16.45,14.29,14.715,5098192.0
2020-03-13,15.59,17.58,15.585,17.555,4371957.0
2020-03-16,15.23,16.375,14.955,15.195,3144619.0
2020-03-17,15.375,16.27,14.19,15.72,2940163.0
2020-03-18,15.105,15.475,13.535,13.91,2356975.0
2020-03-19,14.075,15.635,13.965,15.23,1953762.0
2020-03-20,15.41,15.74,13.65,13.93,3952663.0
2020-03-23,13.94,14.22,12.61,12.72,3250368.0
2020-03-24,13.62,15.41,13.36,15.33,3060861.0
2020-03-25,15.38,17.49,15.155,16.0,3277560.0
2020-03-26,16.235,16.63,15.575,16.485,2670121.0
2020-03-27,15.985,16.265,15.075,15.185,2209653.0
2020-03-30,15.33,15.935,14.71,15.85,1969722.0
2020-03-31,15.725,17.33,15.635,16.695,3071283.0
2020-04-01,16.075,16.115,15.53,15.595,1741669.0
2020-04-02,15.59,16.315,15.125,15.275,2418712.0
2020-04-03,15.415,15.625,14.8,14.825,1552846.0
2020-04-06,15.775,16.115,15.54,16.075,2187814.0
2020-04-07,16.57,17.21,16.07,16.165,2179571.0
2020-04-08,16.27,16.61,15.67,16.13,1806718.0
2020-04-09,16.35,16.77,16.105,16.475,2378471.0
2020-04-13,16.555,16.58,15.855,15.855,1447068.0
2020-04-14,16.18,16.26,15.51,15.65,2222617.0
2020-04-15,15.415,15.44,14.75,14.785,1626569.0
2020-04-16,14.925,15.03,14.49,14.64,1477911.0
2020-04-17,15.34,15.865,15.08,15.82,1752416.0
2020-04-20,15.375,16.09,15.12,15.75,1241215.0
2020-04-21,15.28,15.51,14.755,14.85,1577152.0
2020-04-22,15.245,15.4,14.865,15.0,837000.0
2020-04-23,15.005,15.175,14.895,15.015,1022473.0
2020-04-24,15.015,15.095,14.77,14.845,1283446.0
2020-04-27,15.08,15.67,14.925,15.65,1471316.0
2020-04-28,15.92,16.16,15.635,15.7,1389698.0
2020-04-29,16.03,16.895,16.03,16.83,1495690.0
2020-04-30,16.74,16.75,16.245,16.415,1455598.0
2020-05-01,16.045,16.165,15.685,15.945,1585108.0
2020-05-04,15.965,16.285,15.415,15.715,1510492.0
2020-05-05,15.93,16.06,15.67,15.735,1219390.0
2020-05-06,15.88,15.99,15.585,15.725,1168064.0
2020-05-07,15.87,16.055,15.05,15.08,2019191.0
2020-05-08,15.325,15.555,15.19,15.465,1115821.0
2020-05-11,15.355,15.655,15.075,15.545,859045.0
2020-05-12,15.56,15.635,15.005,15.045,1238190.0
2020-05-13,14.97,15.03,14.35,14.43,2020273.0
2020-05-14,14.235,14.505,13.855,14.365,1437089.0
2020-05-15,14.01,14.455,14.01,14.345,782842.0
2020-05-19,15.005,15.655,15.005,15.515,2038536.0
2020-05-20,15.775,15.865,15.48,15.635,858884.0
2020-05-21,15.64,15.715,15.495,15.67,1130791.0
2020-05-22,15.67,15.735,15.455,15.67,713284.0
2020-05-25,15.85,15.87,15.515,15.825,465877.0
2020-05-26,16.02,16.805,16.02,16.785,1440588.0
2020-05-27,16.955,17.16,16.69,16.83,1331443.0
2020-05-28,16.975,17.055,16.555,16.75,982207.0
2020-05-29,16.63,16.72,16.41,16.525,1673343.0
2020-06-01,16.585,17.13,16.52,17.095,980169.0
2020-06-02,17.225,17.69,17.19,17.59,1342485.0
2020-06-03,17.84,18.25,17.79,18.225,1391049.0
2020-06-04,18.335,18.335,17.715,18.235,1161049.0
2020-06-05,18.665,18.91,18.42,18.715,1716478.0
2020-06-08,19.04,19.53,18.745,19.49,1362733.0
2020-06-09,19.12,19.35,18.805,19.3,1201812.0
2020-06-10,19.225,19.32,18.275,18.28,1773346.0
2020-06-11,17.375,17.795,17.185,17.575,1603067.0
2020-06-12,18.12,18.18,17.47,17.595,1280785.0
2020-06-15,17.185,17.92,16.915,17.565,1595375.0
2020-06-16,18.12,18.2,17.515,17.745,1311803.0
2020-06-17,17.76,17.875,17.235,17.365,1057188.0
2020-06-18,17.255,17.595,17.035,17.52,849663.0
2020-06-19,17.745,17.8,17.2,17.5,3180325.0
2020-06-22,17.53,17.73,17.325,17.635,772730.0
2020-06-23,17.9,17.905,17.375,17.79,1157662.0
2020-06-24,17.55,18.435,17.425,18.31,2162300.0
2020-06-25,18.12,18.17,17.765,18.015,1372886.0
2020-06-26,17.925,17.945,17.48,17.72,1789509.0
2020-06-29,17.785,17.96,17.395,17.555,1521811.0
2020-06-30,17.435,18.14,17.435,17.945,1335666.0
2020-07-02,18.17,18.555,17.935,17.935,1215510.0
2020-07-03,17.99,18.005,17.68,17.735,451063.0
2020-07-06,18.02,18.02,17.725,17.795,1118862.0
2020-07-07,17.66,17.755,17.3,17.315,1068331.0
2020-07-08,17.32,17.75,17.315,17.68,1352060.0
2020-07-09,17.695,17.755,17.32,17.545,1011949.0
2020-07-10,17.66,18.01,17.65,18.01,622985.0
2020-07-13,17.98,18.09,17.735,17.81,856588.0
2020-07-14,17.755,18.165,17.635,18.08,1150435.0
2020-07-15,18.27,18.54,17.98,18.255,1032332.0
2020-07-16,18.195,18.53,18.075,18.435,656659.0
2020-07-17,18.51,18.645,18.245,18.575,870153.0
2020-07-20,18.45,18.635,18.23,18.45,527675.0
2020-07-21,18.495,18.72,18.39,18.41,688950.0
2020-07-22,18.39,18.485,18.165,18.185,1000341.0
2020-07-23,18.185,18.375,18.025,18.11,833365.0
2020-07-24,18.075,18.075,17.795,17.965,517545.0
2020-07-27,17.92,18.245,17.62,18.135,461309.0
2020-07-28,18.08,18.165,17.77,17.845,733238.0
2020-07-29,17.875,18.165,17.645,18.155,764028.0
2020-07-30,17.905,18.125,17.66,18.125,642375.0
2020-07-31,18.065,18.125,17.775,17.86,925337.0
2020-08-04,17.885,18.525,17.885,17.93,1322057.0
2020-08-05,18.155,18.51,18.09,18.465,1170893.0
2020-08-06,18.525,19.02,18.345,18.93,1197348.0
2020-08-07,18.785,19.16,18.65,19.115,781597.0
2020-08-10,19.54,19.66,19.185,19.585,1154674.0
2020-08-11,19.89,20.665,19.815,20.05,1972582.0
2020-08-12,20.265,20.505,19.8,19.915,1065342.0
2020-08-13,19.8,19.905,19.575,19.755,684259.0
2020-08-14,19.555,19.815,19.515,19.62,788673.0
2020-08-17,19.62,19.77,19.295,19.335,998947.0
2020-08-18,19.665,19.68,19.32,19.35,1195478.0
2020-08-19,19.42,19.59,19.265,19.35,912406.0
2020-08-20,19.35,19.395,19.11,19.145,1315011.0
2020-08-21,19.11,19.215,18.965,19.2,868588.0
2020-08-24,19.34,19.65,19.31,19.615,971456.0
2020-08-25,19.72,19.77,19.295,19.575,780974.0
2020-08-26,19.615,19.855,19.375,19.765,1565679.0
2020-08-27,19.83,20.16,19.75,20.065,1461887.0
2020-08-28,20.2,20.2,19.675,19.795,803566.0
2020-08-31,19.78,19.78,19.22,19.57,1350905.0
2020-09-01,19.455,20.02,19.26,19.65,1547079.0
2020-09-02,19.66,20.04,19.6,19.99,1110907.0
2020-09-03,19.995,20.17,19.395,19.47,1164495.0
2020-09-04,19.69,19.905,19.165,19.275,1497120.0
2020-09-08,19.085,19.63,18.885,19.555,1632580.0
2020-09-09,19.65,20.05,19.575,19.84,1204385.0
2020-09-10,19.845,19.885,19.495,19.57,890721.0
2020-09-11,19.51,19.755,19.5,19.59,744473.0
2020-09-14,19.63,19.785,19.495,19.635,938326.0
2020-09-15,19.785,19.945,19.695,19.725,794907.0
2020-09-16,19.795,19.96,19.615,19.65,1461874.0
2020-09-17,19.525,19.645,19.45,19.575,924665.0
2020-09-18,19.68,20.12,19.65,20.065,3291524.0
2020-09-21,19.56,19.965,19.19,19.96,3358020.0
2020-09-22,19.86,20.17,19.765,20.16,1823587.0
2020-09-23,20.215,20.385,19.825,19.92,1906398.0
2020-09-24,19.77,20.1,19.62,20.025,1209676.0
2020-09-25,19.935,20.37,19.79,20.35,1187940.0
2020-09-28,20.475,20.695,20.455,20.575,2743083.0
2020-09-29,20.575,20.575,19.925,20.14,1298955.0
2020-09-30,20.105,20.305,19.88,19.93,1276252.0
2020-10-01,20.01,20.145,19.885,19.94,1017676.0
2020-10-02,19.825,20.625,19.75,20.49,1119959.0
2020-10-05,20.62,20.71,20.475,20.635,1955656.0
2020-10-06,20.705,20.71,20.335,20.36,2056294.0
2020-10-07,20.635,20.71,20.465,20.58,1096794.0
2020-10-08,20.625,20.765,20.55,20.67,1001316.0
2020-10-09,20.72,20.77,20.55,20.625,805691.0
2020-10-13,20.575,20.64,20.32,20.365,1052078.0
2020-10-14,20.395,20.49,20.245,20.33,693404.0
2020-10-15,20.17,20.605,20.14,20.56,854323.0
2020-10-16,20.625,20.68,20.37,20.39,1123016.0
2020-10-19,20.38,20.495,20.12,20.155,796649.0
2020-10-20,20.32,20.48,20.015,20.045,1156408.0
2020-10-21,20.09,20.25,20.055,20.105,1316117.0
2020-10-22,20.13,20.32,20.09,20.275,2318329.0
2020-10-23,20.36,20.48,20.275,20.45,1757984.0
2020-10-26,20.39,20.395,19.81,20.025,1416447.0
2020-10-27,19.93,19.99,19.54,19.715,1158954.0
2020-10-28,19.585,19.595,19.265,19.365,1346924.0
2020-10-29,19.23,19.7,19.06,19.595,953364.0
2020-10-30,19.52,19.565,19.215,19.38,1304961.0
2020-11-02,19.555,19.785,19.49,19.605,930187.0
2020-11-03,19.825,20.365,19.77,20.235,1114185.0
2020-11-04,20.345,20.45,19.975,20.245,810505.0
2020-11-05,20.475,20.58,20.25,20.405,716738.0
2020-11-06,20.415,20.625,20.27,20.415,662534.0
2020-11-09,20.985,21.45,20.835,20.885,2752705.0
2020-11-10,21.11,21.695,20.895,21.55,1588474.0
2020-11-11,21.665,21.915,21.515,21.81,1917414.0
2020-11-12,21.88,21.925,21.155,21.43,1322808.0
2020-11-13,21.515,21.695,21.475,21.515,859753.0
2020-11-16,21.82,21.925,21.68,21.74,1477758.0
2020-11-17,21.575,22.42,21.52,22.375,2278287.0
2020-11-18,22.46,22.66,22.285,22.59,1695793.0
2020-11-19,22.46,22.535,22.215,22.34,1240989.0
2020-11-20,22.3,22.475,22.125,22.435,1030726.0
2020-11-23,22.475,22.665,22.46,22.62,1025359.0
2020-11-24,22.725,23.18,22.635,23.025,1296340.0
2020-11-25,22.965,22.985,22.62,22.935,948289.0
2020-11-26,22.775,22.895,22.725,22.79,380106.0
2020-11-27,22.795,22.885,22.65,22.68,967691.0
2020-11-30,22.675,22.68,22.17,22.34,1485730.0
2020-12-01,22.58,22.675,22.4,22.5,852180.0
2020-12-02,22.535,22.565,22.13,22.385,1339051.0
2020-12-03,22.355,23.035,22.355,22.75,2332297.0
2020-12-04,22.765,22.955,22.665,22.925,810512.0
2020-12-07,22.92,22.925,22.56,22.765,974354.0
2020-12-08,22.695,22.84,22.665,22.745,783551.0
2020-12-09,22.725,22.935,22.63,22.76,876182.0
2020-12-10,22.595,22.895,22.53,22.855,922908.0
2020-12-11,22.765,22.92,22.675,22.88,698688.0
2020-12-14,22.97,23.05,22.445,22.505,1242919.0
2020-12-15,22.62,22.745,22.39,22.445,950533.0
2020-12-16,22.505,22.725,22.47,22.675,1048435.0
2020-12-17,22.695,22.705,22.355,22.605,1013808.0
2020-12-18,22.645,22.65,22.17,22.195,2848075.0
2020-12-21,21.965,21.97,21.695,21.95,1172496.0
2020-12-22,22.04,22.08,21.78,21.825,837381.0
2020-12-23,21.885,22.345,21.855,22.305,2943751.0
2020-12-24,22.375,22.475,22.13,22.45,3739728.0
2020-12-29,22.6,22.745,22.375,22.47,3100700.0
2020-12-30,22.55,22.785,22.355,22.465,2850778.0
2020-12-31,22.465,22.96,22.44,22.675,3129475.0
2021-01-04,22.82,22.93,22.35,22.615,972156.0
2021-01-05,22.66,22.925,22.59,22.755,3091150.0
2021-01-06,22.925,23.505,22.84,23.195,1612271.0
2021-01-07,23.445,23.46,23.085,23.18,1100602.0
2021-01-08,23.335,23.465,23.045,23.205,1091591.0
2021-01-11,23.045,23.405,22.98,23.185,929789.0
2021-01-12,23.155,23.45,23.125,23.36,937405.0
2021-01-13,23.36,23.41,22.97,23.185,1230657.0
2021-01-14,23.24,24.22,23.17,23.945,2278576.0
2021-01-15,23.8,24.365,23.745,24.31,1406547.0
2021-01-18,24.28,24.545,24.25,24.39,531524.0
2021-01-19,24.435,24.6,24.125,24.14,2068742.0
2021-01-20,24.205,24.225,23.98,24.15,725951.0
2021-01-21,24.12,24.31,24.015,24.28,933795.0
2021-01-22,24.05,24.235,23.855,23.965,837575.0
2021-01-25,23.855,24.025,23.645,23.985,826127.0
2021-01-26,24.07,24.095,23.74,23.915,628280.0
2021-01-27,23.73,23.755,23.29,23.59,1156811.0
2021-01-28,23.545,23.875,23.41,23.515,1101094.0
2021-01-29,23.43,23.435,22.73,23.095,1984183.0
2021-02-01,23.195,23.34,23.04,23.07,1152034.0
2021-02-02,23.195,23.575,23.18,23.395,1207890.0
2021-02-03,23.375,23.495,23.205,23.405,956399.0
2021-02-04,23.43,23.71,23.405,23.585,695548.0
2021-02-05,23.675,23.81,23.535,23.685,751201.0
2021-02-08,23.775,23.845,23.635,23.685,900930.0
2021-02-09,23.675,23.785,23.575,23.69,707328.0
2021-02-10,23.73,23.84,23.59,23.81,573240.0
2021-02-11,23.8,24.095,23.705,23.755,683099.0
2021-02-12,23.785,23.86,23.65,23.855,1181738.0
2021-02-16,23.875,24.015,23.79,23.855,680127.0
2021-02-17,23.815,23.93,23.76,23.86,960545.0
2021-02-18,23.885,24.055,23.67,24.01,831764.0
2021-02-19,24.125,24.29,24.01,24.065,1188193.0
2021-02-22,24.085,24.345,24.025,24.065,1102340.0
2021-02-23,24.12,24.205,23.81,23.995,1139179.0
2021-02-24,24.04,24.465,23.83,24.055,1355026.0
2021-02-25,24.205,24.33,23.77,23.855,1272184.0
2021-02-26,23.855,23.98,23.605,23.8,1703444.0
2021-03-01,23.98,24.815,23.915,24.39,1949041.0
2021-03-02,24.435,24.81,24.29,24.53,1261856.0
2021-03-03,24.67,24.68,24.26,24.445,1148354.0
2021-03-04,24.415,24.59,23.86,24.195,1453681.0
2021-03-05,24.22,24.505,24.1,24.25,1362413.0
2021-03-08,24.55,25.02,24.375,24.605,1885667.0
2021-03-09,24.775,24.925,24.575,24.8,888661.0
2021-03-10,24.84,25.21,24.825,25.02,1188720.0
2021-03-11,25.095,25.33,25.05,25.21,1048989.0
2021-03-12,25.21,25.49,25.14,25.485,823406.0
2021-03-15,25.485,25.52,25.025,25.12,1626068.0
2021-03-16,25.155,25.38,24.985,25.26,1059886.0
2021-03-17,25.21,25.67,25.155,25.5,1435314.0
2021-03-18,25.985,26.445,25.795,25.94,1940232.0
2021-03-19,25.97,26.19,25.485,25.97,4140612.0
2021-03-22,25.985,26.105,25.74,26.01,1352162.0
2021-03-23,25.895,25.94,25.47,25.655,3604188.0
2021-03-24,25.825,25.955,25.53,25.56,3430082.0
2021-03-25,25.5,25.81,25.315,25.675,1222080.0
2021-03-26,25.81,26.15,25.66,25.865,3126517.0
2021-03-29,25.765,25.965,25.645,25.725,1341363.0
2021-03-30,25.72,26.29,25.715,26.09,3325671.0
2021-03-31,26.085,26.185,25.755,25.975,3431242.0
2021-04-01,26.05,26.07,25.66,25.96,2128896.0
2021-04-05,26.1,26.18,25.87,25.96,1849270.0
2021-04-06,25.95,26.27,25.92,26.27,1174322.0
2021-04-07,26.415,26.8,26.2,26.515,960992.0
2021-04-08,26.49,26.6,26.32,26.545,838420.0
2021-04-09,26.65,26.73,26.485,26.68,673694.0
2021-04-12,26.715,26.995,26.62,26.8,898999.0
2021-04-13,26.75,27.01,26.72,26.965,929255.0
2021-04-14,26.94,27.01,26.72,26.825,682511.0
2021-04-15,26.885,26.98,26.64,26.965,744897.0
2021-04-16,27.01,27.265,26.98,27.12,1177017.0
2021-04-19,27.145,27.35,27.03,27.17,574574.0
2021-04-20,27.045,27.09,26.75,26.925,827643.0
2021-04-21,26.855,27.145,26.805,27.1,772057.0
2021-04-22,27.1,27.215,26.815,27.21,798211.0
2021-04-23,27.21,27.53,27.095,27.41,864656.0
2021-04-26,27.46,27.615,27.45,27.545,741131.0
2021-04-27,27.545,27.93,27.525,27.815,945765.0
2021-04-28,27.845,28.205,27.835,28.15,1247536.0
2021-04-29,28.24,28.42,28.075,28.09,1048599.0
2021-04-30,28.08,28.3,27.97,28.15,943843.0
2021-05-03,28.39,28.86,28.39,28.575,1364824.0
2021-05-04,28.625,28.71,28.27,28.645,1380556.0
2021-05-05,28.695,28.74,28.41,28.41,1323821.0
2021-05-06,28.355,28.71,28.175,28.64,885156.0
2021-05-07,28.625,28.9,28.505,28.85,906013.0
2021-05-10,28.89,29.22,28.89,28.97,1060529.0
2021-05-11,28.93,29.33,28.7,29.29,1296208.0
2021-05-12,29.365,29.42,28.885,28.96,1331023.0
2021-05-13,28.835,29.245,28.835,29.11,1040455.0
2021-05-14,29.345,29.51,29.03,29.505,1078314.0
2021-05-17,29.31,29.785,29.265,29.785,1482662.0
2021-05-18,29.755,30.08,29.73,30.0,1479831.0
2021-05-19,29.605,30.395,29.585,30.385,1617027.0
2021-05-20,30.305,30.43,29.93,30.32,2265920.0
2021-05-21,30.33,30.595,30.275,30.45,1793397.0
2021-05-25,30.55,30.895,30.47,30.51,1966404.0
2021-05-26,30.51,30.615,30.0,30.395,2176354.0
2021-05-27,30.48,30.99,30.48,30.865,1842822.0
2021-05-28,30.96,31.165,30.855,30.98,1376102.0
2021-05-31,31.07,31.14,30.865,30.945,630701.0
2021-06-01,31.1,31.55,31.07,31.24,1492632.0
2021-06-02,31.275,31.335,30.965,31.055,1852137.0
2021-06-03,31.055,31.535,30.98,31.195,1540714.0
2021-06-04,31.21,31.54,31.14,31.535,770184.0
2021-06-07,31.57,31.595,31.15,31.22,1043326.0
2021-06-08,31.195,31.605,31.165,31.385,1080501.0
2021-06-09,31.375,31.385,31.105,31.205,1379844.0
2021-06-10,31.26,31.32,30.855,31.06,1149320.0
2021-06-11,31.115,31.415,30.99,31.35,912871.0
2021-06-14,31.385,31.485,30.945,31.06,1356430.0
2021-06-15,31.07,31.225,31.005,31.15,858858.0
2021-06-16,31.125,31.345,31.055,31.29,918148.0
2021-06-17,31.265,31.47,31.22,31.425,1172710.0
2021-06-18,31.14,31.5,31.015,31.24,2545253.0
2021-06-21,31.33,31.405,31.09,31.32,1323092.0
2021-06-22,31.275,31.67,31.2,31.595,3572545.0
2021-06-23,31.51,31.595,31.195,31.535,3400695.0
2021-06-24,31.65,31.72,31.565,31.645,800592.0
2021-06-25,31.635,31.785,31.5,31.7,575040.0
2021-06-28,31.7,31.735,31.235,31.32,1123797.0
2021-06-29,31.455,31.555,30.92,31.095,3410477.0
2021-06-30,31.015,31.19,30.93,31.16,3766588.0
2021-07-02,31.13,31.335,30.945,31.08,966763.0
2021-07-05,31.055,31.215,30.96,31.13,390231.0
2021-07-06,31.16,31.17,30.835,31.11,1029898.0
2021-07-07,31.11,31.2,30.93,31.175,1239697.0
2021-07-08,30.895,30.93,30.47,30.7,1579773.0
2021-07-09,30.85,31.165,30.785,31.01,914719.0
2021-07-12,30.945,31.225,30.84,31.05,839805.0
2021-07-13,31.205,31.295,31.055,31.205,871809.0
2021-07-14,31.13,31.27,31.015,31.12,776459.0
2021-07-15,30.975,31.24,30.935,31.095,824133.0
2021-07-16,31.095,31.19,30.905,30.915,690905.0
2021-07-19,30.62,30.665,30.19,30.58,1549343.0
2021-07-20,30.54,30.985,30.39,30.81,1033602.0
2021-07-21,31.015,31.755,31.01,31.205,1295997.0
2021-07-22,31.16,31.375,30.975,31.135,996830.0
2021-07-23,31.215,31.455,31.185,31.24,805349.0
2021-07-26,31.305,31.4,31.185,31.38,1379287.0
2021-07-27,31.285,31.415,31.135,31.23,1074099.0
2021-07-28,31.205,31.28,31.015,31.185,565418.0
2021-07-29,31.28,31.525,31.245,31.365,775931.0
2021-07-30,31.215,31.675,31.2,31.67,1133581.0
2021-08-03,31.715,32.12,31.55,31.955,1490131.0
2021-08-04,31.94,32.24,31.905,32.025,569626.0
2021-08-05,32.2,32.49,32.155,32.44,1026271.0
2021-08-06,32.575,33.21,32.545,32.955,1775177.0
2021-08-09,32.895,33.56,32.845,33.475,1239298.0
2021-08-10,33.425,33.475,33.17,33.22,1187517.0
2021-08-11,33.22,33.52,33.14,33.38,1063185.0
2021-08-12,33.515,33.71,33.305,33.675,812935.0
2021-08-13,33.64,33.795,33.465,33.72,679468.0
2021-08-16,33.615,33.84,33.54,33.775,657115.0
2021-08-17,33.73,33.83,33.42,33.61,685516.0
2021-08-18,33.505,33.775,33.44,33.625,659793.0
2021-08-19,33.48,33.75,33.325,33.695,751973.0
2021-08-20,33.72,33.975,33.54,33.88,715282.0
2021-08-23,33.99,34.31,33.88,34.16,852565.0
2021-08-24,34.03,34.31,33.83,34.27,764975.0
2021-08-25,34.355,34.39,34.205,34.245,598456.0
2021-08-26,34.2,34.3,34.07,34.2,963386.0
2021-08-27,34.355,34.395,34.16,34.215,906439.0
2021-08-30,34.2,34.73,34.16,34.69,1655170.0
2021-08-31,34.635,35.415,34.525,34.625,2379149.0
2021-09-01,34.665,34.78,34.3,34.485,864176.0
2021-09-02,34.405,34.485,33.965,34.335,899432.0
2021-09-03,34.335,34.41,34.07,34.22,583931.0
2021-09-07,34.08,34.53,34.055,34.19,746818.0
2021-09-08,34.15,34.375,34.1,34.23,765231.0
2021-09-09,34.22,34.745,34.19,34.57,961779.0
2021-09-10,34.65,34.77,34.45,34.555,584561.0
2021-09-13,34.72,34.945,34.53,34.69,985416.0
2021-09-14,34.665,35.05,34.61,34.88,970424.0
2021-09-15,34.92,35.12,34.66,34.73,1353519.0
2021-09-16,34.81,34.87,34.435,34.76,829814.0
2021-09-17,34.19,34.7,34.19,34.31,2497066.0
2021-09-20,33.88,34.08,33.425,34.0,1848587.0
2021-09-21,34.12,34.245,33.725,33.815,863803.0
2021-09-22,33.87,34.025,33.6,33.705,1087421.0
2021-09-23,33.735,33.825,33.38,33.49,1065782.0
2021-09-24,33.4,33.64,33.21,33.25,1004582.0
2021-09-27,33.275,33.66,33.145,33.345,2028891.0
2021-09-28,33.515,33.68,33.025,33.225,1067395.0
2021-09-29,33.16,33.395,33.07,33.095,838198.0
2021-09-30,33.12,33.73,32.965,33.56,1843143.0
2021-10-01,33.64,33.89,33.45,33.675,2128967.0
2021-10-04,33.7,34.18,33.56,33.73,2262950.0
2021-10-05,33.805,34.09,33.68,33.86,1121206.0
2021-10-06,33.845,33.9,33.375,33.765,873368.0
2021-10-07,33.78,34.245,33.78,34.09,978477.0
2021-10-08,33.885,34.26,33.835,34.215,552260.0
2021-10-12,34.085,34.245,33.675,33.95,788778.0
2021-10-13,33.85,33.98,33.52,33.885,1013247.0
2021-10-14,34.165,34.43,34.07,34.14,1290120.0
2021-10-15,34.275,34.43,34.105,34.19,722011.0
2021-10-18,34.15,34.195,33.905,34.155,769100.0
2021-10-19,34.255,34.325,34.05,34.1,481858.0
2021-10-20,33.955,34.02,33.89,33.98,578306.0
2021-10-21,33.865,34.085,33.845,34.07,749981.0
2021-10-22,34.125,34.405,33.995,34.035,713764.0
2021-10-25,33.965,34.3,33.905,34.14,754102.0
2021-10-26,33.99,34.335,33.89,33.95,938804.0
2021-10-27,33.86,34.125,33.37,33.45,1158005.0
2021-10-28,33.385,33.625,33.36,33.6,577783.0
2021-10-29,33.41,33.6,33.07,33.135,882114.0
2021-11-01,33.265,33.45,33.11,33.31,774993.0
2021-11-02,33.32,33.545,33.23,33.435,710004.0
2021-11-03,33.475,33.665,33.36,33.375,802830.0
2021-11-04,33.44,34.02,33.36,33.955,1210352.0
2021-11-05,33.97,34.34,33.81,33.93,975908.0
2021-11-08,34.075,34.365,33.965,34.15,965885.0
2021-11-09,34.035,34.42,33.78,34.365,830414.0
2021-11-10,34.315,34.6,34.245,34.35,782327.0
2021-11-11,34.34,34.565,34.06,34.245,1057215.0
2021-11-12,34.46,34.54,33.965,34.07,619563.0
2021-11-15,34.1,34.39,33.965,34.275,870849.0
2021-11-16,34.4,34.5,34.035,34.11,771743.0
2021-11-17,34.165,34.35,34.03,34.315,651438.0
2021-11-18,34.31,34.615,34.165,34.5,1168848.0
2021-11-19,34.42,34.56,34.085,34.5,940706.0
2021-11-22,34.565,34.67,34.285,34.315,840306.0
2021-11-23,34.315,34.56,34.245,34.47,556779.0
2021-11-24,34.325,34.485,34.085,34.195,617359.0
2021-11-25,34.1,34.31,34.045,34.09,289302.0
2021-11-26,33.6,34.335,33.11,33.77,1935888.0
2021-11-29,33.97,34.045,33.555,33.625,893594.0
2021-11-30,33.36,33.41,32.675,33.13,1687494.0
2021-12-01,33.56,33.805,32.935,32.985,1079035.0
2021-12-02,32.925,33.795,32.88,33.49,1446088.0
2021-12-03,33.57,33.82,33.385,33.52,771797.0
2021-12-06,33.795,34.1,33.625,33.805,927028.0
2021-12-07,33.915,34.155,33.885,33.965,792162.0
2021-12-08,33.995,34.125,33.835,33.885,543469.0
2021-12-09,33.765,33.85,33.68,33.795,493305.0
2021-12-10,33.885,34.01,33.78,33.86,513167.0
2021-12-13,33.865,33.915,33.595,33.81,644115.0
2021-12-14,33.665,34.19,33.665,33.95,800879.0
2021-12-15,33.93,34.18,33.78,33.93,1023015.0
2021-12-16,33.965,34.735,33.9,34.665,1570770.0
2021-12-17,33.875,34.625,33.875,34.4,1765424.0
2021-12-20,34.045,34.23,33.665,33.93,1498431.0
2021-12-21,34.075,34.44,33.995,34.165,1165273.0
2021-12-22,34.09,34.415,34.085,34.155,1110215.0
2021-12-23,34.18,34.335,33.995,34.03,889067.0
2021-12-24,33.97,34.13,33.93,34.005,348862.0
2021-12-29,34.04,34.4,34.0,34.285,1010648.0
2021-12-30,34.445,34.59,34.215,34.25,998384.0
2021-12-31,34.16,34.23,33.85,33.995,558610.0
2022-01-04,34.165,34.425,33.785,33.9,1643103.0
2022-01-05,33.875,34.215,33.795,33.815,895792.0
2022-01-06,34.08,34.32,33.99,34.175,1081584.0
2022-01-07,34.135,34.56,34.125,34.47,1221222.0
2022-01-10,34.565,34.69,34.035,34.28,874697.0
2022-01-11,34.38,34.605,34.225,34.445,949369.0
2022-01-12,34.515,35.12,34.485,34.84,925164.0
2022-01-13,35.07,35.34,34.915,35.005,1079544.0
2022-01-14,34.97,35.015,34.705,34.835,664007.0
2022-01-17,34.775,35.16,34.745,34.93,569581.0
2022-01-18,34.835,34.97,34.605,34.745,950596.0
2022-01-19,34.785,34.785,34.125,34.23,1202290.0
2022-01-20,34.185,34.275,33.825,33.885,980467.0
2022-01-21,33.75,33.775,33.29,33.51,1832445.0
2022-01-24,32.995,33.135,32.185,32.685,3094854.0
2022-01-25,32.41,33.295,32.19,32.98,1823559.0
2022-01-26,33.345,33.49,32.94,33.02,1894688.0
2022-01-27,33.25,33.475,32.705,32.76,1726764.0
2022-01-28,32.825,33.045,32.58,32.99,1365461.0
2022-01-31,32.915,33.32,32.76,33.23,1092003.0
2022-02-01,33.36,33.735,33.21,33.705,1243072.0
2022-02-02,33.705,34.1,33.705,33.925,1342585.0
2022-02-03,33.905,33.955,33.695,33.795,737671.0
2022-02-04,33.76,34.16,33.72,34.08,1213176.0
2022-02-07,34.015,34.28,33.71,33.9,1064510.0
2022-02-08,34.06,34.55,33.93,34.42,1436182.0
2022-02-09,34.51,34.795,34.495,34.625,1002580.0
2022-02-10,34.5,34.785,34.36,34.47,1046328.0
2022-02-11,34.37,34.69,34.225,34.395,1114611.0
2022-02-14,34.24,34.36,33.795,34.06,1314941.0
2022-02-15,34.16,34.29,33.775,33.86,1678093.0
2022-02-16,33.85,33.925,33.485,33.51,1332539.0
2022-02-17,33.47,33.575,33.2,33.255,1143715.0
2022-02-18,33.28,33.345,32.745,32.77,1264967.0
2022-02-22,32.59,32.84,32.4,32.835,1570652.0
2022-02-23,32.915,32.98,32.135,32.2,1258806.0
2022-02-24,31.62,32.2,31.37,32.11,2075648.0
2022-02-25,32.265,32.355,31.965,32.14,2192025.0
2022-02-28,31.72,31.98,31.615,31.79,1651725.0
2022-03-01,31.76,31.8,31.395,31.555,1911698.0
2022-03-02,31.64,31.915,31.55,31.595,1535306.0
2022-03-03,31.695,32.085,31.53,31.58,1360252.0
2022-03-04,31.255,31.66,31.18,31.445,1231829.0
2022-03-07,31.32,31.465,30.55,30.67,2578973.0
2022-03-08,30.55,31.33,30.41,30.965,2296559.0
2022-03-09,31.355,31.515,31.115,31.215,1361699.0
2022-03-10,31.075,31.695,31.005,31.425,1094232.0
2022-03-11,31.63,31.875,31.59,31.705,1181750.0
2022-03-14,31.92,32.005,31.71,31.815,1581173.0
2022-03-15,31.825,31.99,31.06,31.27,1588055.0
2022-03-16,31.46,31.815,31.345,31.615,1709500.0
2022-03-17,31.475,31.835,31.38,31.59,1282561.0
2022-03-18,31.27,31.555,31.175,31.19,4197905.0
2022-03-21,31.36,31.36,30.995,31.075,1654195.0
2022-03-22,31.23,31.75,31.11,31.465,2025730.0
2022-03-23,31.515,31.76,31.435,31.605,1175564.0
2022-03-24,31.735,31.845,31.445,31.79,2171681.0
2022-03-25,31.88,32.06,31.77,31.835,1320140.0
2022-03-28,31.905,32.15,31.73,31.77,1230233.0
2022-03-29,32.095,32.3,31.94,32.005,1633427.0
2022-03-30,32.065,32.29,31.86,32.15,1153735.0
2022-03-31,32.14,32.435,31.87,31.875,1497624.0
2022-04-01,32.115,32.165,31.68,31.835,1381556.0
2022-04-04,31.755,32.09,31.57,31.96,1107892.0
2022-04-05,31.885,32.04,31.555,31.63,1287418.0
2022-04-06,31.62,31.885,31.4,31.615,1199975.0
2022-04-07,31.615,31.775,31.45,31.72,873471.0
2022-04-08,31.8,32.155,31.775,31.965,1020748.0
2022-04-11,32.065,32.475,32.035,32.075,1120343.0
2022-04-12,32.24,32.24,31.86,31.895,806186.0
2022-04-13,31.875,31.975,31.73,31.77,828983.0
2022-04-14,31.8,32.055,31.63,31.67,791483.0
2022-04-18,31.63,31.96,31.565,31.86,783017.0
2022-04-19,32.065,32.255,31.96,32.13,882204.0
2022-04-20,32.19,32.395,32.105,32.23,879592.0
2022-04-21,32.41,32.635,32.065,32.195,1068109.0
2022-04-22,32.165,32.165,31.595,31.785,1595823.0
2022-04-25,31.595,31.73,31.2,31.54,1549614.0
2022-04-26,31.39,31.44,30.92,31.005,1464713.0
2022-04-27,30.91,31.005,30.515,30.93,1670733.0
2022-04-28,31.075,31.35,30.89,31.17,947430.0
2022-04-29,31.07,31.415,31.05,31.135,1028803.0
2022-05-02,31.135,31.215,30.27,30.425,1359339.0
2022-05-03,30.485,30.54,30.18,30.195,1254672.0
2022-05-04,30.205,30.905,30.09,30.845,1107969.0
2022-05-05,30.755,31.045,30.235,30.59,1364290.0
2022-05-06,30.435,30.565,30.165,30.36,813875.0
2022-05-09,30.065,30.17,29.75,30.03,1226298.0
2022-05-10,30.09,30.375,29.19,29.225,1540693.0
2022-05-11,29.115,29.44,28.845,29.075,1237350.0
2022-05-12,28.45,28.45,27.205,27.57,3304893.0
2022-05-13,27.71,28.82,27.545,28.5,2154364.0
2022-05-16,28.4,28.72,28.085,28.55,1358716.0
2022-05-17,28.795,29.395,28.73,29.075,1724341.0
2022-05-18,28.83,29.01,28.665,28.755,1045084.0
2022-05-19,28.6,28.72,28.4,28.655,1300015.0
2022-05-20,28.785,29.205,28.36,28.805,1495150.0
2022-05-24,29.125,29.465,28.765,29.25,1491628.0
2022-05-25,29.24,29.555,29.025,29.445,938442.0
2022-05-26,29.585,29.98,29.505,29.775,1228798.0
2022-05-27,29.85,30.375,29.745,30.255,1347087.0
2022-05-30,30.475,30.475,30.205,30.345,547845.0
2022-05-31,30.19,30.375,29.775,30.09,1427789.0
2022-06-01,30.195,30.26,29.775,30.04,868005.0
2022-06-02,30.05,30.32,29.98,30.28,800666.0
2022-06-03,30.12,30.215,29.76,29.825,834854.0
2022-06-06,30.015,30.285,29.915,30.005,1050387.0
2022-06-07,29.965,30.485,29.84,30.375,1100226.0
2022-06-08,30.23,30.46,30.09,30.21,1174468.0
2022-06-09,30.17,30.235,29.91,29.91,1000046.0
2022-06-10,29.645,29.65,28.885,28.885,1724190.0
2022-06-13,28.5,28.525,27.85,28.055,1784655.0
2022-06-14,28.02,28.17,27.61,27.94,1654931.0
2022-06-15,28.085,28.365,27.675,27.905,1765277.0
2022-06-16,27.395,27.595,27.01,27.155,2104445.0
2022-06-17,27.265,27.485,26.875,26.95,2860481.0
2022-06-20,27.09,27.79,27.035,27.57,789969.0
2022-06-21,27.75,27.875,27.48,27.725,1388072.0
2022-06-22,27.43,27.47,27.05,27.15,3861825.0
2022-06-23,27.19,27.435,27.015,27.265,3572160.0
2022-06-24,27.41,27.89,27.365,27.75,1005896.0
2022-06-27,27.925,28.12,27.715,28.04,895974.0
2022-06-28,28.235,28.445,27.73,27.79,961354.0
2022-06-29,27.805,27.985,27.595,27.855,5123664.0
2022-06-30,27.445,27.745,27.135,27.685,1884677.0
2022-07-04,27.72,28.165,27.595,27.81,845145.0
2022-07-05,27.605,27.93,27.27,27.86,1330552.0
2022-07-06,27.82,27.91,27.41,27.86,973492.0
2022-07-07,27.985,28.42,27.985,28.315,1329902.0
2022-07-08,28.355,28.615,28.19,28.29,825217.0
2022-07-11,28.17,28.32,28.045,28.195,898821.0
2022-07-12,28.02,28.57,28.01,28.395,1096029.0
2022-07-13,28.195,28.305,27.67,28.055,1302930.0
2022-07-14,27.805,27.86,27.345,27.61,1372497.0
2022-07-15,27.755,27.88,27.52,27.57,1161459.0
2022-07-18,27.76,28.115,27.755,27.92,646693.0
2022-07-19,28.095,28.54,28.095,28.37,860955.0
2022-07-20,28.355,28.465,28.195,28.355,660474.0
2022-07-21,28.365,28.495,28.155,28.495,598286.0
2022-07-22,28.52,28.73,28.395,28.57,646216.0
2022-07-25,28.545,28.78,28.42,28.775,716918.0
2022-07-26,28.705,28.84,28.405,28.47,669659.0
2022-07-27,28.515,28.825,28.49,28.565,898386.0
2022-07-28,28.64,28.79,28.47,28.555,752222.0
2022-07-29,28.64,29.265,28.545,29.09,1262280.0
2022-08-02,29.05,29.125,28.715,28.915,1091425.0
2022-08-03,28.99,29.105,28.715,28.93,928900.0
2022-08-04,28.98,29.435,28.965,29.115,1112925.0
2022-08-05,29.04,29.235,28.775,29.015,1304364.0
2022-08-08,28.42,28.65,28.045,28.415,2362696.0
2022-08-09,28.42,28.44,28.02,28.355,1168503.0
2022-08-10,28.605,29.325,28.59,29.215,1295095.0
2022-08-11,29.365,29.575,29.26,29.4,826046.0
2022-08-12,29.585,29.76,29.465,29.675,744374.0
2022-08-15,29.61,29.675,29.275,29.535,604573.0
2022-08-16,29.465,29.895,29.39,29.72,724012.0
2022-08-17,29.525,29.72,29.475,29.64,448688.0
2022-08-18,29.71,29.935,29.615,29.785,515917.0
2022-08-19,29.7,29.75,29.515,29.72,563156.0
2022-08-22,29.475,29.535,29.13,29.39,1032076.0
2022-08-23,29.34,29.515,29.105,29.155,588100.0
2022-08-24,29.1,29.31,29.015,29.15,682358.0
2022-08-25,29.21,29.44,29.065,29.29,623652.0
2022-08-26,29.385,29.45,28.725,28.88,889544.0
2022-08-29,28.63,28.675,28.14,28.445,1259793.0
2022-08-30,28.465,28.53,28.06,28.19,842387.0
2022-08-31,28.205,28.305,28.055,28.23,752409.0
2022-09-01,28.03,28.39,27.705,28.13,981729.0
2022-09-02,28.345,28.775,28.195,28.305,816078.0
2022-09-06,28.39,28.545,27.71,27.82,1023490.0
2022-09-07,27.78,28.17,27.665,28.085,1039078.0
2022-09-08,28.005,28.39,27.835,28.365,723528.0
2022-09-09,28.57,29.115,28.57,28.915,1196754.0
2022-09-12,29.055,29.49,29.03,29.335,621722.0
2022-09-13,28.94,29.15,28.88,29.03,836461.0
2022-09-14,29.03,29.25,28.65,28.825,829364.0
2022-09-15,28.865,28.93,28.49,28.54,726617.0
2022-09-16,28.305,28.435,28.195,28.345,1360466.0
2022-09-19,28.155,28.75,28.01,28.65,730144.0
2022-09-20,28.59,28.84,27.97,28.295,1099764.0
2022-09-21,28.495,28.605,28.13,28.145,4765632.0
2022-09-22,28.19,28.255,27.735,27.845,1918819.0
2022-09-23,27.585,27.71,26.89,27.085,2056745.0
2022-09-26,26.96,27.3,26.91,26.965,882417.0
2022-09-27,27.115,27.21,26.64,26.75,1173304.0
2022-09-28,26.565,26.875,26.285,26.73,5528257.0
2022-09-29,26.535,26.685,26.175,26.515,2786744.0
2022-09-30,26.565,26.985,26.405,26.43,3040657.0
2022-10-03,26.625,27.375,26.43,27.11,2294882.0
2022-10-04,27.52,28.045,27.46,27.865,2548246.0
2022-10-05,27.61,27.865,27.535,27.8,1093484.0
2022-10-06,27.67,27.935,27.23,27.27,1141972.0
2022-10-07,26.95,27.07,26.285,26.45,1548938.0
2022-10-11,25.905,26.26,25.77,25.905,1587004.0
2022-10-12,25.895,26.025,25.625,25.87,959491.0
2022-10-13,25.525,26.44,25.26,26.28,1548520.0
2022-10-14,26.465,26.705,26.295,26.5,1093249.0
2022-10-17,26.84,27.35,26.765,27.155,1372319.0
2022-10-18,27.61,27.705,27.385,27.46,860920.0
2022-10-19,27.29,27.51,27.01,27.385,780945.0
2022-10-20,27.365,27.5,27.07,27.145,663834.0
2022-10-21,27.085,27.37,26.89,27.185,929406.0
2022-10-24,27.28,27.835,27.185,27.63,956604.0
2022-10-25,27.57,27.85,27.525,27.74,670949.0
2022-10-26,27.695,28.25,27.61,27.995,1007972.0
2022-10-27,28.105,28.47,28.0,28.265,823103.0
2022-10-28,28.265,28.835,28.25,28.665,946542.0
2022-10-31,28.675,28.8,28.435,28.725,676853.0
2022-11-01,29.02,29.125,28.595,28.69,759571.0
2022-11-02,28.59,28.815,28.445,28.51,972829.0
2022-11-03,28.31,28.375,27.63,27.8,1268578.0
2022-11-04,28.095,28.385,27.975,28.045,1074476.0
2022-11-07,28.155,28.3,27.875,28.12,753529.0
2022-11-08,27.57,27.985,27.015,27.255,1837407.0
2022-11-09,27.17,27.44,27.035,27.13,886918.0
2022-11-10,26.905,28.045,26.9,27.75,1793485.0
2022-11-11,27.84,28.715,27.805,28.385,1658874.0
2022-11-14,28.375,28.58,28.155,28.36,778979.0
2022-11-15,28.615,28.86,28.315,28.485,787143.0
2022-11-16,28.495,28.53,27.96,28.18,780102.0
2022-11-17,27.96,28.07,27.835,28.02,745881.0
2022-11-18,28.24,28.29,28.0,28.085,526147.0
2022-11-21,28.08,28.215,27.89,28.18,569124.0
2022-11-22,28.29,28.65,28.2,28.42,895943.0
2022-11-23,28.425,28.725,28.375,28.53,573646.0
2022-11-24,28.605,28.665,28.48,28.595,289706.0
2022-11-25,28.64,28.68,28.53,28.655,468953.0
2022-11-28,28.505,28.64,28.095,28.335,859568.0
2022-11-29,28.435,28.69,28.17,28.425,842764.0
2022-11-30,28.46,28.765,28.285,28.735,690902.0
2022-12-01,28.775,28.97,28.675,28.815,753068.0
2022-12-02,28.64,29.055,28.545,28.91,606968.0
2022-12-05,28.86,28.945,28.51,28.705,677609.0
2022-12-06,28.705,28.895,28.36,28.565,542616.0
2022-12-07,28.51,28.725,28.275,28.29,526470.0
2022-12-08,28.4,28.51,27.925,28.02,988892.0
2022-12-09,28.035,28.275,27.995,28.02,695443.0
2022-12-12,28.035,28.31,27.815,28.265,590763.0
2022-12-13,28.68,28.945,28.425,28.45,857205.0
2022-12-14,28.42,28.68,28.105,28.31,738908.0
2022-12-15,28.045,28.105,27.44,27.755,1194144.0
2022-12-16,27.525,28.02,27.39,27.69,2267399.0
2022-12-19,27.61,27.755,27.325,27.45,852430.0
2022-12-20,27.58,27.69,27.35,27.46,787743.0
2022-12-21,27.635,28.2,27.545,27.995,1938492.0
2022-12-22,28.045,28.045,27.35,27.765,1839488.0
2022-12-23,27.705,27.945,27.595,27.79,582526.0
2022-12-28,27.815,27.875,27.185,27.23,1057966.0
2022-12-29,27.43,27.52,27.245,27.45,1349311.0
2022-12-30,27.21,27.665,27.14,27.465,1742229.0
2023-01-03,27.655,28.08,27.595,27.95,905876.0
2023-01-04,28.09,28.405,28.035,28.27,1049180.0
2023-01-05,28.15,28.57,28.115,28.555,1095925.0
2023-01-06,28.59,29.03,28.465,28.985,1006224.0
2023-01-09,29.105,29.29,29.01,29.115,610048.0
2023-01-10,29.09,29.535,28.965,29.5,914906.0
2023-01-11,29.56,30.03,29.555,29.78,850278.0
2023-01-12,29.805,30.13,29.805,30.065,657272.0
2023-01-13,29.935,30.5,29.84,30.44,977685.0
2023-01-16,30.425,30.44,30.19,30.26,237645.0
2023-01-17,30.09,30.4,30.09,30.375,708022.0
2023-01-18,30.435,30.51,30.185,30.32,675278.0
2023-01-19,30.165,30.33,29.975,30.22,714651.0
2023-01-20,30.14,30.495,30.065,30.46,511177.0
2023-01-23,30.475,30.65,30.355,30.615,487147.0
2023-01-24,30.545,30.7,30.365,30.665,485368.0
2023-01-25,30.605,30.94,30.53,30.84,711351.0
2023-01-26,30.89,31.255,30.89,30.995,638851.0
2023-01-27,30.975,31.285,30.915,31.125,522162.0
2023-01-30,30.975,31.235,30.94,31.125,539463.0
2023-01-31,31.21,31.225,30.94,31.125,880377.0
2023-02-01,31.055,31.28,30.995,31.165,712785.0
2023-02-02,31.35,31.425,31.03,31.375,836439.0
2023-02-03,31.38,31.47,31.19,31.28,589792.0
2023-02-06,31.175,31.205,30.855,31.03,546176.0
2023-02-07,31.01,31.195,30.875,31.02,634045.0
2023-02-08,30.96,31.045,30.565,30.605,950103.0
2023-02-09,30.53,31.115,30.485,30.725,893994.0
2023-02-10,30.53,30.805,30.485,30.755,603642.0
2023-02-13,30.76,31.03,30.725,30.785,604396.0
2023-02-14,30.82,30.9,30.605,30.755,552278.0
2023-02-15,30.69,30.855,30.595,30.855,510344.0
2023-02-16,30.7,31.185,30.685,30.935,816949.0
2023-02-17,30.855,31.2,30.85,31.13,842243.0
2023-02-21,31.02,31.19,30.675,30.89,985412.0
2023-02-22,30.785,30.97,30.59,30.735,799312.0
2023-02-23,30.925,31.02,30.69,30.795,516759.0
2023-02-24,30.69,30.89,30.605,30.89,531571.0
2023-02-27,31.005,31.245,30.985,31.09,685773.0
2023-02-28,31.065,31.435,31.03,31.41,643765.0
2023-03-01,31.4,31.865,31.26,31.58,1023768.0
2023-03-02,31.65,31.9,31.545,31.805,910222.0
2023-03-03,31.85,32.07,31.76,31.9,886424.0
2023-03-06,31.91,32.16,31.865,31.915,670587.0
2023-03-07,31.915,32.1,31.675,31.97,823239.0
2023-03-08,32.29,32.475,31.995,32.2,886015.0
2023-03-09,32.14,32.14,31.785,31.9,1188047.0
2023-03-10,31.78,31.78,31.19,31.41,1323188.0
2023-03-13,30.985,31.19,30.675,31.01,2099843.0
2023-03-14,31.26,31.435,30.71,30.805,1484180.0
2023-03-15,30.13,30.435,29.75,30.07,2026788.0
2023-03-16,29.625,30.615,29.605,30.41,1217430.0
2023-03-17,30.615,30.615,29.01,29.07,2898826.0
2023-03-20,29.14,29.805,29.14,29.69,1195987.0
2023-03-21,30.26,30.365,29.77,29.865,1013731.0
2023-03-22,29.96,30.21,29.82,29.84,924949.0
2023-03-23,29.805,30.095,29.675,29.855,706614.0
2023-03-24,29.405,29.895,29.39,29.875,504429.0
2023-03-27,29.925,30.365,29.905,30.185,1769078.0
2023-03-28,30.125,30.235,29.59,29.77,933982.0
2023-03-29,29.98,30.17,29.745,29.805,874520.0
2023-03-30,29.95,30.08,29.815,30.035,826630.0
2023-03-31,30.125,30.37,29.99,30.245,695862.0
2023-04-03,31.01,31.015,30.015,30.29,1966313.0
2023-04-04,30.455,30.595,29.965,30.15,656281.0
2023-04-05,29.955,30.23,29.955,30.195,885959.0
2023-04-06,30.08,30.28,29.955,30.255,528754.0
2023-04-10,30.14,30.42,30.14,30.385,791773.0
2023-04-11,30.43,30.685,30.3,30.545,963279.0
2023-04-12,30.65,30.885,30.605,30.79,701348.0
2023-04-13,30.815,30.875,30.595,30.825,569839.0
2023-04-14,30.93,31.045,30.745,30.8,370129.0
2023-04-17,30.79,30.955,30.695,30.94,685999.0
2023-04-18,31.0,31.165,30.955,31.015,838549.0
2023-04-19,30.91,31.28,30.91,31.225,812062.0
2023-04-20,30.805,31.27,30.8,31.185,587693.0
2023-04-21,31.165,31.49,31.07,31.465,945359.0
2023-04-24,31.395,31.595,31.25,31.395,493375.0
2023-04-25,31.255,31.525,31.175,31.245,894259.0
2023-04-26,31.085,31.495,31.085,31.325,719945.0
2023-04-27,31.47,31.7,31.35,31.365,1099775.0
2023-04-28,31.445,31.91,31.33,31.78,1322491.0
2023-05-01,31.785,32.085,31.63,31.89,569908.0
2023-05-02,31.82,31.89,31.34,31.84,1155804.0
2023-05-03,31.85,32.18,31.77,31.815,846140.0
2023-05-04,31.57,31.575,30.835,31.165,1262434.0
2023-05-05,31.435,31.585,31.27,31.36,680857.0
2023-05-08,31.225,31.67,31.21,31.54,594875.0
2023-05-09,31.48,31.79,31.48,31.61,784380.0
2023-05-10,31.71,31.78,31.025,31.42,937234.0
2023-05-11,31.395,31.455,31.105,31.43,787039.0
2023-05-12,31.61,31.785,31.43,31.64,529308.0
2023-05-15,31.64,31.865,31.63,31.735,707039.0
2023-05-16,31.315,31.505,30.59,30.895,2010235.0
2023-05-17,31.42,31.445,31.05,31.255,1003241.0
2023-05-18,31.22,31.315,31.05,31.185,565137.0
2023-05-19,31.305,31.395,31.185,31.245,571804.0
2023-05-23,31.13,31.5,31.12,31.225,753025.0
2023-05-24,31.06,31.26,30.65,30.885,1050572.0
2023-05-25,30.805,31.01,30.73,30.825,519073.0
2023-05-26,30.87,31.155,30.86,31.035,574902.0
2023-05-29,31.085,31.27,31.025,31.185,242942.0
2023-05-30,31.295,31.445,31.095,31.225,616985.0
2023-05-31,31.085,31.26,30.675,30.77,1084939.0
2023-06-01,30.735,30.975,30.62,30.66,949404.0
2023-06-02,30.79,31.13,30.65,30.965,1002322.0
2023-06-05,31.015,31.035,30.64,30.735,836232.0
2023-06-06,30.755,30.94,30.64,30.78,489530.0
2023-06-07,30.73,30.805,30.35,30.415,969296.0
2023-06-08,30.43,30.77,30.415,30.525,1006638.0
2023-06-09,30.525,30.56,30.385,30.44,632378.0
2023-06-12,30.415,30.49,30.28,30.42,488317.0
2023-06-13,30.43,30.7,30.335,30.57,649147.0
2023-06-14,30.665,30.825,30.49,30.72,706023.0
2023-06-15,30.615,31.035,30.57,30.94,866122.0
2023-06-16,31.01,31.175,30.87,30.955,2228918.0
2023-06-19,30.91,31.08,30.735,30.745,358629.0
2023-06-20,30.65,30.955,30.5,30.77,724782.0
2023-06-21,30.675,30.77,30.485,30.49,693778.0
2023-06-22,30.43,30.73,30.395,30.65,1247589.0
2023-06-23,29.475,30.605,29.465,30.09,2879074.0
2023-06-26,30.025,30.525,30.025,30.44,700225.0
2023-06-27,30.475,31.105,30.44,31.07,1107921.0
2023-06-28,31.06,31.28,30.85,31.175,990377.0
2023-06-29,31.03,31.43,30.955,31.355,2419586.0
2023-06-30,31.615,31.835,31.55,31.695,955948.0
2023-07-04,31.705,31.945,31.385,31.925,375188.0
2023-07-05,31.83,32.175,31.73,32.12,1006087.0
2023-07-06,31.96,32.335,31.835,32.29,1037835.0
2023-07-07,32.155,32.51,32.085,32.405,749106.0
2023-07-10,32.39,32.53,32.22,32.415,699886.0
2023-07-11,32.47,32.535,32.305,32.415,1014720.0
2023-07-12,32.565,32.75,32.52,32.67,720807.0
2023-07-13,32.585,32.93,32.51,32.84,1055312.0
2023-07-14,32.93,33.145,32.885,33.055,814836.0
2023-07-17,33.045,33.285,32.975,33.225,668733.0
2023-07-18,33.31,33.6,32.975,33.535,865371.0
2023-07-19,33.615,33.66,33.14,33.365,970688.0
2023-07-20,33.39,33.425,33.285,33.34,1029241.0
2023-07-21,33.41,33.58,33.345,33.5,741808.0
2023-07-24,33.505,33.605,33.34,33.41,780651.0
2023-07-25,33.445,33.505,33.065,33.1,1156382.0
2023-07-26,33.1,33.4,32.87,32.975,1426916.0
2023-07-27,33.105,33.305,32.99,33.065,1121270.0
2023-07-28,33.305,33.375,33.08,33.125,735449.0
2023-07-31,33.15,33.275,32.905,33.205,830055.0
2023-08-01,33.125,33.73,33.0,33.695,1907159.0
2023-08-02,33.435,33.96,33.385,33.87,1773342.0
2023-08-03,33.755,33.87,33.64,33.73,1322570.0
2023-08-04,33.74,34.105,33.64,33.825,1145090.0
2023-08-08,33.855,34.03,33.65,33.695,1037038.0
2023-08-09,33.74,33.915,33.595,33.87,710757.0
2023-08-10,33.95,34.545,33.95,34.505,1261108.0
2023-08-11,34.36,34.645,34.205,34.38,1081361.0
2023-08-14,34.485,34.485,34.04,34.305,1182795.0
2023-08-15,34.175,34.185,33.775,33.985,1083480.0
2023-08-16,33.905,34.105,33.745,33.765,752397.0
2023-08-17,33.945,33.96,33.265,33.33,1239689.0
2023-08-18,33.15,33.195,32.91,32.91,1039625.0
2023-08-21,32.885,32.91,32.48,32.505,895616.0
2023-08-22,32.575,32.575,31.775,31.81,1345924.0
2023-08-23,31.845,31.99,31.71,31.82,655891.0
2023-08-24,31.83,32.07,31.765,31.97,702442.0
2023-08-25,32.075,32.165,31.83,32.06,582195.0
2023-08-28,32.11,32.46,32.06,32.425,631224.0
2023-08-29,32.425,32.825,32.22,32.795,1148801.0
2023-08-30,32.87,33.04,32.68,32.84,642031.0
2023-08-31,32.92,33.16,32.74,32.795,396882.0
2023-09-01,32.95,33.41,32.795,33.185,968512.0
2023-09-05,33.15,33.26,32.895,33.1,573527.0
2023-09-06,33.02,33.225,32.815,32.92,643098.0
2023-09-07,32.885,33.135,32.79,32.965,669669.0
2023-09-08,32.955,33.02,32.84,32.92,652146.0
2023-09-11,32.965,33.445,32.955,33.32,731470.0
2023-09-12,33.57,33.665,33.33,33.55,667883.0
2023-09-13,33.665,33.775,33.26,33.41,880164.0
2023-09-14,33.63,34.04,33.49,33.915,1038613.0
2023-09-15,34.085,34.175,33.855,34.03,2153133.0
2023-09-18,33.995,34.29,33.8,34.265,778021.0
2023-09-19,34.22,34.29,33.695,33.74,737300.0
2023-09-20,33.685,33.81,33.615,33.665,499869.0
2023-09-21,33.585,33.65,33.055,33.135,857261.0
2023-09-22,33.4,33.4,32.745,32.85,2773786.0
2023-09-25,32.715,32.93,32.585,32.635,569405.0
2023-09-26,32.59,32.665,32.405,32.43,684217.0
2023-09-27,32.525,32.615,31.57,31.59,1268155.0
2023-09-28,31.575,31.675,31.105,31.26,1459446.0
2023-09-29,31.35,31.62,31.125,31.195,3287723.0
2023-10-02,31.195,31.195,30.665,30.85,1093793.0
2023-10-03,30.725,30.85,30.275,30.365,1041202.0
2023-10-04,30.435,30.705,30.24,30.535,823837.0
2023-10-05,30.59,31.055,30.375,30.935,609379.0
2023-10-06,30.89,31.4,30.825,31.32,862456.0
2023-10-10,31.645,31.675,31.26,31.305,965990.0
2023-10-11,31.385,31.825,31.365,31.78,529772.0
2023-10-12,31.855,32.025,31.235,31.43,746524.0
2023-10-13,31.44,31.735,31.275,31.315,488899.0
2023-10-16,31.555,31.71,31.395,31.53,702972.0
2023-10-17,31.475,31.79,31.44,31.555,633156.0
2023-10-18,31.385,31.385,30.98,31.07,716043.0
2023-10-19,30.99,31.185,30.645,30.68,617617.0
2023-10-20,30.61,30.61,29.75,29.76,1214204.0
2023-10-23,29.67,29.93,29.49,29.655,572341.0
2023-10-24,29.75,29.84,29.39,29.425,892650.0
2023-10-25,29.365,29.79,29.365,29.39,825913.0
2023-10-26,29.4,29.645,29.255,29.5,1180976.0
2023-10-27,29.51,29.61,29.165,29.29,731469.0
2023-10-30,29.445,30.05,29.445,29.93,952526.0
2023-10-31,30.075,30.33,29.85,30.14,770823.0
2023-11-01,30.255,30.555,30.04,30.49,847839.0
2023-11-02,30.68,31.32,30.62,31.265,1101107.0
2023-11-03,31.43,32.06,31.23,31.51,1448721.0
2023-11-06,31.645,31.755,31.08,31.34,1000790.0
2023-11-07,31.285,31.305,30.905,30.935,1016963.0
2023-11-08,30.995,31.015,30.58,30.62,1039430.0
2023-11-09,30.68,31.115,30.585,30.625,1002710.0
2023-11-10,30.67,30.95,30.625,30.755,788926.0
2023-11-13,30.78,31.16,30.71,30.735,1029816.0
2023-11-14,31.395,31.99,31.125,31.945,2739668.0
2023-11-15,32.045,32.92,32.045,32.72,1533256.0
2023-11-16,32.81,33.025,32.595,32.81,713433.0
2023-11-17,33.025,33.295,32.91,33.045,883599.0
2023-11-20,33.02,33.48,32.845,33.415,647799.0
2023-11-21,33.595,33.665,33.35,33.56,855267.0
2023-11-22,33.675,33.745,33.46,33.505,617973.0
2023-11-23,33.44,33.83,33.38,33.665,272588.0
2023-11-24,33.73,33.91,33.65,33.705,463197.0
2023-11-27,33.705,33.84,33.425,33.62,548600.0
2023-11-28,33.505,33.805,33.47,33.775,522958.0
2023-11-29,33.91,34.045,33.615,33.675,745604.0
2023-11-30,33.75,33.965,33.575,33.875,578234.0
2023-12-01,33.795,34.155,33.73,34.035,602181.0
2023-12-04,34.02,34.425,33.91,34.21,757884.0
2023-12-05,34.17,34.31,34.01,34.235,613645.0
2023-12-06,34.46,34.685,34.235,34.46,720299.0
2023-12-07,34.515,34.63,34.225,34.28,746677.0
2023-12-08,34.27,34.505,34.19,34.435,591107.0
2023-12-11,34.505,34.545,34.045,34.075,1126275.0
2023-12-12,34.1,34.345,34.01,34.27,828170.0
2023-12-13,34.245,34.615,34.02,34.615,982030.0
2023-12-14,34.715,34.775,34.45,34.615,998224.0
2023-12-15,34.85,34.85,34.1,34.27,3215043.0
2023-12-18,34.345,34.445,33.895,34.035,606729.0
2023-12-19,34.075,34.225,33.92,33.99,923009.0
2023-12-20,33.965,34.325,33.775,33.795,2002495.0
2023-12-21,33.965,34.245,33.675,33.855,1333112.0
2023-12-22,33.845,34.055,33.82,33.91,549244.0
2023-12-27,33.94,34.52,33.925,34.28,672245.0
2023-12-28,34.305,34.64,34.305,34.475,1836511.0
2023-12-29,34.74,34.74,34.485,34.66,1314388.0
2024-01-02,34.42,34.76,34.395,34.725,668004.0
2024-01-03,34.625,34.76,34.35,34.395,618907.0
2024-01-04,34.605,34.79,34.485,34.74,902470.0
2024-01-05,34.595,35.045,34.44,34.87,717344.0
2024-01-08,34.825,35.155,34.825,35.145,576496.0
2024-01-09,35.01,35.19,34.725,34.99,596336.0
2024-01-10,34.96,35.17,34.905,35.115,563784.0
2024-01-11,35.125,35.125,34.395,34.46,1075314.0
2024-01-12,34.43,34.79,34.295,34.32,959047.0
2024-01-15,34.295,34.305,33.965,34.155,449658.0
2024-01-16,34.045,34.45,33.93,34.43,877044.0
2024-01-17,34.23,34.25,33.72,34.0,1006636.0
2024-01-18,34.045,34.6,33.965,34.55,817808.0
2024-01-19,34.64,35.045,34.47,35.0,811527.0
2024-01-22,35.21,35.79,35.155,35.75,1093355.0
2024-01-23,35.815,35.94,35.62,35.775,757853.0
2024-01-24,35.92,36.215,35.92,36.135,767384.0
2024-01-25,36.235,36.345,35.985,36.05,489343.0
2024-01-26,36.115,36.35,36.005,36.305,485651.0
2024-01-29,36.25,36.325,35.97,36.095,414067.0
2024-01-30,35.92,36.33,35.775,36.115,683668.0
2024-01-31,36.07,36.17,35.775,35.85,584118.0
2024-02-01,35.85,35.895,35.155,35.785,790794.0
2024-02-02,35.775,35.885,35.445,35.72,498384.0
2024-02-05,35.655,35.695,35.335,35.455,609772.0
2024-02-06,35.465,35.97,35.335,35.775,581558.0
2024-02-07,35.795,36.08,35.73,35.83,437502.0
2024-02-08,35.765,35.93,35.21,35.41,592538.0
2024-02-09,35.355,35.595,35.1,35.21,625793.0
2024-02-12,35.115,35.52,35.11,35.18,562263.0
2024-02-13,34.85,34.99,34.095,34.515,965324.0
2024-02-14,34.58,34.89,34.54,34.74,732161.0
2024-02-15,34.77,35.335,34.65,34.87,969484.0
2024-02-16,34.9,35.2,34.87,35.055,507005.0
2024-02-20,34.75,35.385,34.75,35.375,789953.0
2024-02-21,35.33,35.835,35.265,35.775,975378.0
2024-02-22,35.985,36.26,35.87,36.235,720359.0
2024-02-23,36.36,36.66,36.27,36.5,966189.0
2024-02-26,36.425,36.58,35.695,35.695,686119.0
2024-02-27,35.695,35.985,35.33,35.62,630100.0
2024-02-28,35.54,35.84,35.4,35.595,409953.0
2024-02-29,35.73,36.14,35.545,35.87,632335.0
2024-03-01,35.885,36.18,35.75,35.84,490947.0
2024-03-04,35.65,36.06,35.65,35.85,550049.0
2024-03-05,35.895,36.095,35.71,35.795,502493.0
2024-03-06,35.905,36.08,35.76,35.92,546181.0
2024-03-07,36.04,36.865,35.765,36.82,1304470.0
2024-03-08,36.755,36.865,35.995,36.025,680578.0
2024-03-11,35.92,36.17,35.685,35.785,638427.0
2024-03-12,35.87,35.95,35.53,35.695,518730.0
2024-03-13,35.675,35.895,35.495,35.695,656723.0
2024-03-14,35.665,35.765,35.07,35.365,634180.0
2024-03-15,35.3,35.63,35.275,35.42,3111247.0
2024-03-18,35.62,35.62,35.265,35.465,2113722.0
2024-03-19,35.63,35.905,35.4,35.82,556872.0
2024-03-20,35.775,36.06,35.73,35.92,478982.0
2024-03-21,36.085,36.765,36.015,36.425,6947623.0
2024-03-22,36.16,36.39,34.66,34.74,1910505.0
2024-03-25,34.75,35.025,34.625,34.87,1089261.0
2024-03-26,34.955,35.165,34.675,34.88,2883671.0
2024-03-27,35.085,35.2,34.77,35.2,5833828.0
2024-03-28,35.33,35.465,35.115,35.265,1494706.0
2024-04-01,35.225,35.305,34.91,35.17,2354182.0
2024-04-02,35.05,35.235,34.78,34.835,783818.0
2024-04-03,34.815,35.125,34.77,34.865,601456.0
2024-04-04,35.115,35.235,34.63,34.835,766234.0
2024-04-05,34.75,35.15,34.68,34.945,663683.0
2024-04-08,34.955,35.16,34.835,34.965,498505.0
2024-04-09,34.965,35.115,34.52,35.095,1065170.0
2024-04-10,34.77,34.93,33.89,33.935,3223213.0
2024-04-11,33.945,34.055,33.385,33.84,1030993.0
2024-04-12,33.655,33.9,33.535,33.85,762605.0
2024-04-15,34.03,34.395,33.535,33.685,761348.0
2024-04-16,33.575,33.825,33.435,33.535,745909.0
2024-04-17,33.62,33.84,33.265,33.46,597404.0
2024-04-18,33.535,33.955,33.5,33.85,779638.0
2024-04-19,33.86,34.225,33.645,34.205,586425.0
2024-04-22,34.26,34.49,34.1,34.13,745588.0
2024-04-23,34.215,34.425,34.165,34.25,458189.0
2024-04-24,34.165,34.51,34.14,34.455,493543.0
2024-04-25,34.14,34.37,33.88,34.02,630922.0
2024-04-26,33.98,34.16,33.76,33.795,838029.0
2024-04-29,33.88,34.12,33.84,33.965,776236.0
2024-04-30,33.835,34.205,33.795,34.055,654854.0
2024-05-01,34.02,34.435,33.97,34.225,706293.0
2024-05-02,34.425,34.9,34.37,34.735,877786.0
2024-05-03,34.995,35.3,34.93,35.14,914679.0
2024-05-06,35.28,35.85,35.28,35.82,884576.0
2024-05-07,36.135,36.375,35.915,36.19,898892.0
2024-05-08,36.05,36.72,35.985,36.645,828429.0
2024-05-09,37.14,37.595,36.72,37.51,1222860.0
2024-05-10,37.61,37.685,36.945,37.25,1018257.0
2024-05-13,37.26,37.53,36.88,36.95,628720.0
2024-05-14,36.945,37.11,36.405,36.48,781963.0
2024-05-15,36.57,36.665,36.035,36.05,843268.0
2024-05-16,36.11,36.405,36.015,36.33,615212.0
2024-05-17,36.36,36.675,36.31,36.515,614570.0
2024-05-21,36.44,36.515,36.19,36.385,864561.0
2024-05-22,36.375,37.145,36.05,37.035,1030982.0
2024-05-23,37.21,37.5,37.04,37.36,942840.0
2024-05-24,37.4,37.5,37.23,37.38,529223.0
2024-05-27,37.325,37.565,37.14,37.425,363522.0
2024-05-28,37.585,37.675,36.74,36.96,704327.0
2024-05-29,36.665,36.805,36.255,36.365,787481.0
2024-05-30,36.385,36.69,36.265,36.405,674389.0
2024-05-31,36.49,36.765,36.31,36.74,967769.0
2024-06-03,36.71,37.055,36.46,36.685,846078.0
2024-06-04,36.6,37.055,36.495,36.685,895143.0
2024-06-05,36.85,37.01,36.31,36.43,872323.0
2024-06-06,36.375,36.635,36.08,36.425,974205.0
2024-06-07,36.265,37.22,36.21,37.13,1310991.0
2024-06-10,36.935,37.61,36.85,37.275,1304687.0
2024-06-11,37.08,37.275,36.11,36.24,1287352.0
2024-06-12,36.525,36.885,36.245,36.34,896427.0
2024-06-13,36.245,36.395,35.67,35.915,1089241.0
2024-06-14,35.655,35.735,35.295,35.7,855084.0
2024-06-17,35.69,35.81,35.34,35.465,1045982.0
2024-06-18,35.46,35.745,35.085,35.205,1235404.0
2024-06-19,35.205,35.46,34.875,35.135,731866.0
2024-06-20,35.225,35.3,34.735,34.89,4156190.0
2024-06-21,34.81,34.985,34.53,34.955,12361620.0
2024-06-24,35.075,35.645,34.91,35.54,1578038.0
2024-06-25,35.45,35.59,35.225,35.465,1309703.0
2024-06-26,35.29,35.605,34.88,35.57,1495598.0
2024-06-27,35.32,36.015,35.245,35.895,2909562.0
2024-06-28,36.105,36.16,35.635,35.82,9763915.0
2024-07-02,35.8,36.48,35.455,36.445,1737617.0
2024-07-03,36.53,36.875,36.34,36.66,815122.0
2024-07-04,36.565,37.035,36.545,36.875,3164964.0
2024-07-05,36.94,37.025,35.94,35.99,923541.0
2024-07-08,36.095,36.715,36.095,36.595,3103693.0
2024-07-09,36.545,37.02,36.5,36.95,573515.0
2024-07-10,37.065,37.405,37.025,37.33,549092.0
2024-07-11,37.5,37.67,37.375,37.425,662526.0
2024-07-12,37.46,37.78,37.395,37.565,551430.0
2024-07-15,37.49,37.675,37.31,37.49,404182.0
2024-07-16,37.59,37.675,36.735,36.8,1337444.0
2024-07-17,36.745,37.225,36.745,37.12,1107679.0
2024-07-18,37.1,37.45,36.875,37.065,619249.0
2024-07-19,36.99,37.245,36.775,36.81,587379.0
2024-07-22,36.94,37.14,36.715,36.775,615255.0
2024-07-23,36.79,37.025,36.78,36.875,430225.0
2024-07-24,36.8,37.065,36.735,36.775,466505.0
2024-07-25,36.79,37.63,36.66,37.47,906126.0
2024-07-26,37.585,37.83,37.505,37.6,859317.0
2024-07-29,37.715,37.76,37.385,37.715,415967.0
2024-07-30,37.685,38.045,37.6,37.66,726631.0
2024-07-31,37.715,37.905,37.545,37.65,641540.0
2024-08-01,37.735,37.8,36.855,37.225,890010.0
2024-08-02,36.715,36.745,35.31,35.67,1654435.0
2024-08-06,34.815,35.47,34.815,35.445,1172386.0
2024-08-07,35.555,35.605,34.295,34.35,1548560.0
2024-08-08,34.455,34.795,34.005,34.05,1508133.0
2024-08-09,34.295,34.71,33.995,34.585,1242268.0
2024-08-12,34.86,35.445,34.75,35.285,1699967.0
2024-08-13,35.465,35.785,35.39,35.585,1074173.0
2024-08-14,35.625,36.095,35.625,36.055,845673.0
2024-08-15,36.275,36.585,36.11,36.46,730231.0
2024-08-16,36.46,36.65,36.395,36.65,552195.0
2024-08-19,36.695,37.035,36.65,36.84,636573.0
2024-08-20,36.765,37.01,36.585,36.915,610457.0
2024-08-21,36.915,37.14,36.745,36.94,613095.0
2024-08-22,36.94,37.29,36.865,37.045,504586.0
2024-08-23,37.075,37.46,37.075,37.29,780050.0
2024-08-26,37.355,37.61,37.235,37.565,620817.0
2024-08-27,37.34,38.185,37.32,38.025,939278.0
2024-08-28,38.075,38.385,37.94,38.165,693037.0
2024-08-29,38.395,38.63,38.195,38.46,788669.0
2024-08-30,38.46,39.1,38.46,38.975,740715.0
2024-09-03,38.885,39.25,38.835,39.23,725107.0
2024-09-04,39.1,39.61,38.81,39.57,981890.0
2024-09-05,39.635,39.76,38.485,38.855,1247495.0
2024-09-06,38.835,38.995,38.345,38.815,1403774.0
2024-09-09,38.995,39.45,38.96,38.975,877685.0
2024-09-10,39.005,39.45,38.555,39.41,780547.0
2024-09-11,39.38,39.58,38.79,39.29,870594.0
2024-09-12,39.325,39.655,39.005,39.535,664226.0
2024-09-13,39.635,39.78,39.43,39.675,439373.0
2024-09-16,39.805,39.995,39.665,39.9,528342.0
2024-09-17,40.015,40.23,39.76,40.05,764067.0
2024-09-18,40.06,40.22,39.73,40.04,490402.0
2024-09-19,40.275,40.495,40.11,40.41,1040456.0
2024-09-20,40.24,40.73,40.005,40.155,5445390.0
2024-09-23,40.475,40.71,40.185,40.645,737270.0
2024-09-24,40.655,40.7,40.21,40.4,696394.0
2024-09-25,40.4,40.655,40.285,40.615,535625.0
2024-09-26,40.54,41.015,40.52,40.76,787389.0
2024-09-27,40.81,41.135,40.33,40.505,4220522.0
2024-09-30,40.39,40.845,40.32,40.72,618303.0
2024-10-01,40.655,40.73,40.31,40.59,598868.0
2024-10-02,40.52,41.055,40.425,40.99,717033.0
2024-10-03,40.855,41.17,40.685,41.0,669560.0
2024-10-04,41.265,42.005,41.15,41.455,1717467.0
2024-10-07,41.39,41.555,40.895,41.285,1003889.0
2024-10-08,41.285,41.505,40.865,41.17,631404.0
2024-10-09,41.17,41.705,41.045,41.65,575718.0
2024-10-10,41.61,41.905,41.495,41.81,559465.0
2024-10-11,41.83,42.27,41.6,42.185,776820.0
2024-10-15,42.42,42.42,42.02,42.28,619937.0
2024-10-16,42.23,42.46,42.105,42.19,550961.0
2024-10-17,42.21,42.42,42.135,42.24,668141.0
2024-10-18,42.27,42.38,42.06,42.375,595203.0
2024-10-21,42.345,42.535,42.165,42.42,696942.0
2024-10-22,42.29,42.345,41.895,42.19,622207.0
2024-10-23,42.07,42.365,41.895,42.315,654826.0
2024-10-24,42.2,42.42,42.0,42.305,503100.0
2024-10-25,42.23,42.48,41.98,42.145,422389.0
2024-10-28,42.29,42.775,42.135,42.71,556843.0
2024-10-29,42.575,42.82,42.47,42.785,432735.0
2024-10-30,42.67,42.795,42.345,42.395,718598.0
2024-10-31,42.29,42.345,41.705,42.01,802147.0
2024-11-01,42.105,42.575,42.0,42.355,503252.0
2024-11-04,42.29,42.85,42.29,42.815,770272.0
2024-11-05,42.775,43.215,42.62,43.05,578418.0
2024-11-06,43.765,44.29,43.585,44.055,1011002.0
2024-11-07,44.055,44.675,43.765,44.34,1507900.0
2024-11-08,44.255,44.625,44.015,44.455,734382.0
2024-11-11,44.81,45.045,44.37,44.465,568702.0
2024-11-12,44.58,44.76,44.415,44.74,528074.0
2024-11-13,44.445,44.485,42.05,42.975,1855046.0
2024-11-14,42.965,43.835,42.735,43.52,890379.0
2024-11-15,43.385,43.585,42.69,43.55,769076.0
2024-11-18,43.575,43.775,43.29,43.625,775128.0
2024-11-19,43.225,44.14,43.005,44.035,805910.0
2024-11-20,44.08,44.37,43.89,44.34,876611.0
2024-11-21,44.205,44.71,44.005,44.465,818755.0
2024-11-22,44.485,44.665,44.285,44.475,626911.0
2024-11-25,44.485,44.825,44.185,44.31,835304.0
2024-11-26,44.265,44.845,44.245,44.81,623376.0
2024-11-27,44.71,45.21,44.685,44.97,491879.0
2024-11-28,44.98,45.13,44.8,44.905,277188.0
2024-11-29,44.675,45.125,44.645,45.02,406518.0
2024-12-02,45.025,45.325,44.845,45.025,848773.0
2024-12-03,45.255,45.44,44.55,44.625,901087.0
2024-12-04,44.79,45.17,44.39,45.125,871655.0
2024-12-05,45.065,45.715,44.895,45.495,702664.0
2024-12-06,45.505,45.715,45.055,45.255,559005.0
2024-12-09,45.16,45.18,44.625,44.865,540066.0
2024-12-10,44.8,44.865,44.16,44.39,710329.0
2024-12-11,44.405,44.615,44.16,44.39,647221.0
2024-12-12,44.39,44.625,44.0,44.35,634558.0
2024-12-13,44.405,44.625,44.09,44.265,586242.0
2024-12-16,44.225,44.37,43.625,43.995,878263.0
2024-12-17,43.765,43.89,43.51,43.815,714512.0
2024-12-18,43.75,43.88,43.06,43.185,839602.0
2024-12-19,43.27,43.28,42.68,43.06,910623.0
2024-12-20,42.91,43.575,42.69,43.05,5504856.0
2024-12-23,42.85,43.53,42.85,43.51,817120.0
2024-12-24,43.49,43.7,43.225,43.225,790606.0
2024-12-27,43.225,43.67,43.195,43.625,1015859.0
2024-12-30,43.33,43.6,42.98,43.195,731547.0
2024-12-31,43.13,43.605,43.035,43.34,3546864.0
2025-01-02,43.505,43.68,42.345,42.605,1007446.0
2025-01-03,42.55,42.715,42.385,42.415,1174861.0
2025-01-06,42.57,42.88,42.19,42.57,1394986.0
2025-01-07,42.715,42.79,42.2,42.26,952680.0
2025-01-08,42.2,42.24,41.7,41.865,1052389.0
2025-01-09,41.775,42.0,41.64,41.88,379572.0
2025-01-10,41.65,41.65,41.1,41.44,1148723.0
2025-01-13,41.14,41.275,40.79,40.865,806001.0
2025-01-14,40.76,40.845,40.48,40.54,1027118.0
2025-01-15,40.78,41.32,40.72,41.13,966803.0
2025-01-16,41.165,41.765,41.13,41.7,777247.0
2025-01-17,41.865,42.105,41.32,41.37,771537.0
2025-01-20,41.43,41.815,41.42,41.565,461041.0
2025-01-21,41.59,42.125,41.575,41.9,736063.0
2025-01-22,41.88,42.07,41.475,41.66,740953.0
2025-01-23,41.565,41.765,41.4,41.455,1111308.0
2025-01-24,41.39,41.96,41.38,41.88,817608.0
2025-01-27,41.775,42.2,41.71,42.045,843539.0
2025-01-28,41.98,42.26,41.845,42.17,642794.0
2025-01-29,42.135,42.56,42.095,42.455,799267.0
2025-01-30,42.57,42.79,42.345,42.405,762243.0
2025-01-31,42.345,42.79,42.29,42.58,914053.0
2025-02-03,41.165,42.19,41.08,41.875,1338108.0
2025-02-04,41.93,42.47,41.855,42.335,756325.0
2025-02-05,42.375,43.285,42.29,43.18,764838.0
2025-02-06,43.4,45.245,43.255,45.205,2012081.0
2025-02-07,45.67,46.28,45.345,46.25,1327246.0
2025-02-10,46.25,46.405,45.39,45.41,799072.0
2025-02-11,45.265,45.41,44.8,44.91,708711.0
2025-02-12,44.78,45.575,44.48,45.42,848498.0
2025-02-13,45.575,45.925,45.14,45.885,586230.0
2025-02-14,45.865,46.085,45.47,46.03,607907.0
2025-02-18,46.095,46.93,45.985,46.655,681168.0
2025-02-19,46.53,46.83,46.03,46.415,607491.0
2025-02-20,46.395,46.81,46.155,46.465,775451.0
2025-02-21,46.665,46.88,45.835,46.22,529025.0
2025-02-24,46.3,46.735,46.24,46.495,545512.0
2025-02-25,46.63,47.09,45.95,46.31,486667.0
2025-02-26,46.395,46.88,46.155,46.735,537797.0
2025-02-27,46.88,47.4,46.785,46.995,726935.0
2025-02-28,46.985,47.545,46.715,47.46,1083602.0
2025-03-03,47.555,48.165,47.245,47.625,753011.0
2025-03-04,47.09,48.65,46.84,48.385,2032547.0
2025-03-05,48.33,48.945,47.605,48.755,1229942.0
2025-03-06,48.445,49.09,48.445,48.995,985224.0
2025-03-07,48.735,49.075,48.445,48.55,1056222.0
2025-03-10,48.07,48.31,46.8,47.325,1317343.0
2025-03-11,47.22,47.245,46.07,46.55,1172433.0
2025-03-12,46.775,46.83,46.095,46.61,827329.0
2025-03-13,46.65,47.025,46.34,46.58,590298.0
2025-03-14,46.89,47.545,46.785,47.285,640502.0
2025-03-17,47.345,48.105,47.335,47.875,731036.0
2025-03-18,47.78,47.875,47.005,47.44,714887.0
2025-03-19,47.51,48.04,47.45,47.625,706125.0
2025-03-20,47.555,48.66,47.11,48.61,1112246.0
2025-03-21,48.56,48.66,47.49,48.27,2119517.0
2025-03-24,48.435,48.96,48.27,48.525,1292138.0
2025-03-25,48.775,49.665,48.67,49.46,2835452.0
2025-03-26,49.48,49.78,48.695,49.055,748216.0
2025-03-27,48.975,49.53,48.94,49.42,913675.0
2025-03-28,50.01,50.02,48.74,49.4,7260938.0
2025-03-31,49.08,50.255,49.08,49.775,815990.0
2025-04-01,49.815,50.745,49.405,50.61,1044823.0
2025-04-02,50.385,50.96,49.905,50.9,829214.0
2025-04-03,49.895,50.63,49.455,50.59,1161114.0
2025-04-04,49.64,49.885,48.35,49.68,8531278.0
2025-04-07,48.105,48.415,46.86,47.77,2291720.0
2025-04-08,48.055,48.68,47.205,47.84,3078176.0
2025-04-09,46.88,48.34,46.03,47.485,1613858.0
2025-04-10,47.145,48.065,46.325,47.74,1495048.0
2025-04-11,47.695,48.085,46.4,46.45,1150812.0
2025-04-14,47.0,47.87,46.675,47.41,1042800.0
2025-04-15,47.495,48.515,47.27,48.405,1098464.0
2025-04-16,48.23,49.16,48.23,49.13,996130.0
2025-04-17,49.18,49.445,48.585,48.62,618509.0
2025-04-21,48.515,48.79,48.095,48.64,571223.0
2025-04-22,48.915,49.72,48.82,49.415,855293.0
2025-04-23,49.885,50.12,49.51,49.63,594008.0
2025-04-24,49.63,50.09,49.405,49.795,639388.0
2025-04-25,49.785,50.06,49.435,49.7,609307.0
2025-04-28,49.735,50.1,49.485,49.56,560530.0
2025-04-29,49.64,50.12,49.425,49.885,592678.0
2025-04-30,49.775,51.135,49.745,51.05,1036717.0
2025-05-01,50.87,51.175,50.385,50.46,727558.0
2025-05-02,50.845,51.03,49.62,50.235,919126.0
2025-05-05,50.1,50.675,49.925,50.56,473868.0
2025-05-06,50.335,50.825,50.205,50.42,572528.0
2025-05-07,50.5,51.01,49.485,49.58,1540966.0
2025-05-08,49.915,50.49,49.2,50.235,1391015.0
2025-05-09,50.225,50.49,49.415,49.505,785489.0
2025-05-12,50.04,50.11,48.855,49.305,797694.0
2025-05-13,49.335,49.66,49.11,49.395,733711.0
2025-05-14,48.18,48.25,47.135,48.115,1743649.0
2025-05-15,48.055,49.24,48.035,48.82,883696.0
2025-05-16,49.035,49.455,48.67,48.905,765008.0
2025-05-20,48.905,49.785,48.875,49.755,1212875.0
2025-05-21,49.65,50.53,49.505,50.355,936789.0
2025-05-22,50.47,50.665,49.705,49.845,601316.0
2025-05-23,49.64,49.885,49.57,49.785,494764.0
2025-05-26,49.795,50.08,49.425,49.505,330391.0
2025-05-27,49.55,50.405,49.495,49.73,931144.0
2025-05-28,49.755,50.655,49.6,50.55,866031.0
2025-05-29,50.63,51.06,50.47,50.61,439059.0
2025-05-30,50.52,52.035,50.52,51.96,1562750.0
2025-06-02,51.81,52.175,50.44,50.89,1229663.0
2025-06-03,50.97,51.205,50.245,50.61,816157.0
2025-06-04,50.685,51.08,50.06,51.02,752121.0
2025-06-05,51.03,51.08,50.305,50.62,643755.0
2025-06-06,50.97,51.115,50.46,50.97,494267.0
2025-06-09,50.87,51.185,50.61,51.155,701111.0
2025-06-10,51.01,51.175,49.97,50.0,813442.0
2025-06-11,50.05,50.87,49.925,50.275,639905.0
2025-06-12,50.18,51.0,50.14,50.94,502559.0
2025-06-13,51.02,51.275,50.755,51.155,526739.0
2025-06-16,51.51,52.33,51.39,52.28,888617.0
2025-06-17,52.145,52.24,50.835,51.255,1102188.0
2025-06-18,51.39,51.99,51.31,51.41,850273.0
2025-06-19,51.545,51.655,51.125,51.555,301881.0
2025-06-20,51.94,51.99,51.34,51.78,1103905.0
2025-06-23,51.85,52.83,51.85,52.625,935445.0
2025-06-24,52.8,53.025,52.36,52.72,600037.0
2025-06-25,52.635,52.915,52.31,52.81,771329.0
2025-06-26,52.73,53.005,52.3,52.37,1039280.0
2025-06-27,52.295,53.005,52.255,52.87,1343506.0
2025-06-30,52.75,53.15,52.15,52.635,831064.0
2025-07-02,52.85,53.08,51.575,51.735,944178.0
2025-07-03,51.91,52.2,51.735,51.9,431380.0
2025-07-04,51.96,52.325,51.87,52.245,194067.0
2025-07-07,52.345,52.71,52.245,52.635,497545.0
2025-07-08,52.445,52.79,51.515,51.585,1042399.0
2025-07-09,51.695,52.355,51.695,52.03,557747.0
2025-07-10,51.97,53.04,51.97,52.555,675200.0
2025-07-11,52.275,53.365,52.06,52.85,647419.0
2025-07-14,52.84,53.165,52.69,52.86,389020.0
2025-07-15,52.85,53.14,52.665,52.93,380389.0
2025-07-16,53.01,53.165,52.415,52.94,421438.0
2025-07-17,52.7,53.11,52.535,52.88,624165.0
2025-07-18,53.06,53.74,53.06,53.73,588131.0
2025-07-21,53.78,53.92,53.16,53.605,516946.0
2025-07-22,53.76,54.07,53.63,53.96,661554.0
2025-07-23,54.215,54.79,53.93,54.185,738911.0
2025-07-24,54.145,54.84,54.115,54.74,562280.0
2025-07-25,54.73,55.13,54.555,54.96,520813.0
2025-07-28,54.86,54.92,54.195,54.77,526170.0
2025-07-29,54.84,55.165,54.75,54.84,463416.0
2025-07-30,54.87,55.235,54.87,55.115,734134.0
2025-07-31,55.205,55.59,54.9,55.255,662885.0
2025-08-01,55.105,55.53,54.78,55.375,850682.0
2025-08-05,55.59,56.385,55.57,55.61,1063099.0
2025-08-06,55.81,56.365,55.56,56.225,1013155.0
2025-08-07,56.225,56.72,56.065,56.63,770501.0
2025-08-08,58.045,58.38,56.52,56.995,1111311.0
2025-08-11,56.415,56.79,55.145,56.065,1040433.0
2025-08-12,56.175,56.64,56.065,56.46,758414.0
2025-08-13,56.55,56.86,55.96,55.995,1587643.0
2025-08-14,56.005,56.88,55.995,56.68,728904.0
2025-08-15,56.63,57.015,56.57,56.82,846073.0
2025-08-18,56.65,57.105,56.6,57.065,448994.0
2025-08-19,57.005,57.28,56.935,57.135,513753.0
2025-08-20,57.105,57.42,56.91,56.935,507053.0
2025-08-21,56.945,57.82,56.945,57.41,693964.0
2025-08-22,57.43,57.57,57.065,57.155,555438.0
2025-08-25,57.135,57.56,56.8,57.46,502534.0
2025-08-26,57.48,57.615,57.105,57.355,895923.0
2025-08-27,57.325,57.405,56.6,57.105,678481.0
2025-08-28,57.135,57.65,57.045,57.58,409717.0
2025-08-29,57.46,57.74,57.395,57.52,520993.0
2025-09-02,56.71,57.375,56.5,57.085,604975.0
2025-09-03,57.205,57.885,57.095,57.62,773912.0
2025-09-04,57.8,58.075,57.47,57.65,573481.0
2025-09-05,57.71,57.73,57.285,57.355,500857.0
2025-09-08,57.295,57.395,57.04,57.195,450091.0
2025-09-09,56.92,57.84,56.91,57.69,485337.0
2025-09-10,57.69,58.105,57.365,58.065,489718.0
2025-09-11,58.135,58.75,58.035,58.68,612099.0
2025-09-12,58.53,58.73,58.255,58.53,436550.0
2025-09-15,58.53,58.63,57.86,58.105,742989.0
2025-09-16,57.995,58.085,56.54,56.76,1198408.0
2025-09-17,56.76,57.205,56.5,56.985,1220399.0
2025-09-18,56.935,57.47,56.86,57.275,587232.0
2025-09-19,57.885,58.215,57.305,58.125,2088412.0
2025-09-22,57.925,58.055,56.69,56.955,1369461.0
2025-09-23,57.195,57.955,56.995,57.945,2722288.0
2025-09-24,57.925,58.2,57.27,57.345,918957.0
2025-09-25,57.015,57.51,56.87,57.47,880861.0
2025-09-26,57.53,58.09,57.41,57.88,834219.0
2025-09-29,57.76,59.28,57.76,59.17,1290377.0
2025-09-30,59.25,60.3,58.5,60.22,1119506.0
2025-10-01,60.04,60.25,58.95,59.79,931432.0
2025-10-02,59.69,60.3,59.6,60.07,2531427.0
2025-10-03,60.14,60.43,59.92,60.14,546885.0
2025-10-06,60.33,60.91,59.82,60.72,639992.0
2025-10-07,60.75,61.27,60.45,61.17,715929.0
2025-10-08,61.22,61.76,61.18,61.75,599369.0
2025-10-09,61.75,62.5,61.45,62.45,973702.0
2025-10-10,62.58,62.88,61.46,62.29,1837159.0
2025-10-14,62.2,62.95,61.84,62.5,1007678.0
2025-10-15,62.46,62.88,61.09,61.48,1002676.0
2025-10-16,61.41,62.0,60.83,61.62,1162828.0
2025-10-17,61.21,61.55,60.51,60.66,1264673.0
2025-10-20,60.75,61.46,60.72,61.38,783846.0
2025-10-21,61.43,61.87,61.18,61.79,503522.0
2025-10-22,61.95,62.69,61.88,62.26,708745.0
2025-10-23,62.34,63.22,62.15,63.04,750769.0
2025-10-24,63.22,63.94,63.06,63.71,818600.0
2025-10-27,63.82,64.15,63.65,63.84,588662.0
2025-10-28,63.94,64.62,63.8,64.41,1027904.0
2025-10-29,64.38,64.67,63.83,64.38,927305.0
2025-10-30,64.5,65.52,64.4,65.39,833954.0
2025-10-31,65.25,65.79,64.99,65.7,645104.0
2025-11-03,65.7,66.59,65.64,66.3,853028.0
2025-11-04,65.98,66.6,65.63,66.35,825904.0
2025-11-05,66.65,67.03,65.78,66.08,972477.0
2025-11-06,66.15,66.88,66.0,66.72,527659.0
2025-11-07,66.55,67.15,66.25,67.14,770722.0
2025-11-10,67.2,68.02,67.13,67.99,1056312.0
2025-11-11,68.0,68.75,68.0,68.74,710110.0
2025-11-12,69.23,70.27,69.0,69.88,1107745.0
2025-11-13,70.15,71.97,69.23,70.5,1477062.0
2025-11-14,70.4,70.59,68.08,69.68,2214300.0
2025-11-17,69.57,69.68,68.86,69.6,2449213.0
2025-11-18,69.6,69.9,68.28,68.31,1125056.0
2025-11-19,68.35,69.11,67.69,68.17,923763.0
2025-11-20,68.5,69.03,68.11,68.71,1115071.0
2025-11-21,68.71,70.35,68.66,70.27,1608591.0
2025-11-24,70.3,70.99,70.26,70.75,1254603.0
2025-11-25,70.97,72.5,70.94,72.03,1091743.0
2025-11-26,72.0,72.44,71.5,72.15,656986.0