Date,Open,High,Low,Close,Volume
1995-01-25,3.503101887231094,3.603568235762869,3.503101887231094,3.603568235762869,157400.0
1995-01-26,3.603567179332664,3.603567179332664,3.503100860253831,3.5374709366863653,117400.0
1995-01-27,3.537472381858408,3.537472381858408,3.4713761122096423,3.503102291384579,813900.0
1995-01-30,3.5374709366863653,3.5691971029001297,3.4713746940400663,3.5374709366863653,260600.0
1995-01-31,3.53747197373964,3.603568235762869,3.53747197373964,3.603568235762869,187700.0
1995-02-01,3.5374717914000686,3.6035680500163534,3.5031017066631343,3.5691979652794195,140200.0
1995-02-02,3.5374709366863653,3.5691971029001297,3.503100860253831,3.5374709366863653,92500.0
1995-02-03,3.5374700928061453,3.635292478330216,3.5374700928061453,3.635292478330216,277700.0
1995-02-06,3.635296203679797,3.735762601747068,3.635296203679797,3.735762601747068,167600.0
1995-02-07,3.701390782615804,3.7357608701394183,3.669664606164136,3.669664606164136,69200.0
1995-02-08,3.669664606164136,3.701390782615804,3.669664606164136,3.669664606164136,96700.0
1995-02-09,3.669666601895425,3.701392795601236,3.669666601895425,3.701392795601236,34700.0
1995-02-10,3.701392795601236,3.735762901816875,3.669666601895425,3.701392795601236,209700.0
1995-02-13,3.669664606164136,3.669664606164136,3.603568342188853,3.669664606164136,1078900.0
1995-02-14,3.6352945186405208,3.669664606164136,3.603568342188853,3.669664606164136,108400.0
1995-02-15,3.6352964956797846,3.735762901816875,3.6352964956797846,3.701392795601236,237800.0
1995-02-16,3.669664497786097,3.701390673300779,3.603568235762869,3.603568235762869,152700.0
1995-02-17,3.603566319684876,3.669662546563607,3.603566319684876,3.635292478330216,181300.0
1995-02-20,3.6352964956797846,3.701392795601236,3.6352964956797846,3.701392795601236,67400.0
1995-02-21,3.701390782615804,3.701390782615804,3.6352945186405208,3.669664606164136,94300.0
1995-02-22,3.6696663071347073,3.735762601747068,3.6696663071347073,3.735762601747068,117300.0
1995-02-23,3.734414469125283,3.766700442124589,3.699437934229508,3.699437934229508,89900.0
1995-02-24,3.699439933197396,3.73441648699252,3.699439933197396,3.734416486992521,134100.0
1995-02-27,3.699439778681712,3.699439778681712,3.632177237251136,3.632177237251136,103600.0
1995-02-28,3.699439933197396,3.766702477437348,3.699439933197396,3.734416486992521,162800.0
1995-03-01,3.766700442124589,3.766700442124589,3.699437934229508,3.699437934229508,77500.0
1995-03-02,3.73441648699252,3.73441648699252,3.667153942752568,3.734416486992521,45700.0
1995-03-03,3.699439933197396,3.73441648699252,3.699439933197396,3.734416486992521,69300.0
1995-03-06,3.699439933197396,3.73441648699252,3.667153942752568,3.734416486992521,107600.0
1995-03-07,3.699437934229508,3.734414469125283,3.6671519612302,3.699437934229508,64000.0
1995-03-08,3.6671519612302,3.734414469125283,3.6671519612302,3.699437934229508,66500.0
1995-03-09,3.699437934229508,3.734414469125283,3.699437934229508,3.699437934229508,41700.0
1995-03-10,3.699439933197396,3.766702477437348,3.699439933197396,3.734416486992521,40300.0
1995-03-13,3.734416816948967,3.7667028102464406,3.699440260063469,3.7667028102464406,56000.0
1995-03-14,3.7667011072366887,3.801677648308511,3.7667011072366887,3.801677648308511,379500.0
1995-03-15,3.734416816948967,3.7667028102464406,3.734416816948967,3.7667028102464406,136000.0
1995-03-16,3.73441648699252,3.766702477437348,3.73441648699252,3.734416486992521,121600.0
1995-03-17,3.699437934229508,3.734414469125283,3.699437934229508,3.699437934229508,275100.0
1995-03-20,3.7667028102464406,3.7667028102464406,3.734416816948967,3.7667028102464406,112600.0
1995-03-21,3.734416816948967,3.7667028102464406,3.734416816948967,3.7667028102464406,138400.0
1995-03-22,3.7667028102464406,3.7667028102464406,3.734416816948967,3.7667028102464406,71400.0
1995-03-23,3.73441648699252,3.766702477437348,3.699439933197396,3.734416486992521,85800.0
1995-03-24,3.734415128536426,3.801677648308511,3.734415128536426,3.801677648308511,112400.0
1995-03-27,3.801677299319551,3.833963275056004,3.7667007614585297,3.833963275056004,163200.0
1995-03-28,3.801677299319551,3.833963275056004,3.801677299319551,3.833963275056004,155200.0
1995-03-29,3.801677648308511,3.833963627008773,3.7667011072366887,3.801677648308511,122800.0
1995-03-30,3.801679367131938,3.801679367131938,3.7667028102464406,3.7667028102464406,130700.0
1995-03-31,3.7667011072366887,3.801677648308511,3.734415128536426,3.801677648308511,132000.0
1995-04-03,3.766700442124589,3.801676977020364,3.699437934229508,3.699437934229508,116700.0
1995-04-04,3.734414469125283,3.766700442124589,3.699437934229508,3.699437934229508,800600.0
1995-04-05,3.734414469125283,3.766700442124589,3.699437934229508,3.699437934229508,660000.0
1995-04-06,3.699439933197396,3.73441648699252,3.667153942752568,3.734416486992521,371400.0
1995-04-07,3.734414469125283,3.734414469125283,3.699437934229508,3.699437934229508,66900.0
1995-04-10,3.734416816948967,3.7667028102464406,3.699440260063469,3.7667028102464406,51300.0
1995-04-11,3.73441648699252,3.766702477437348,3.667153942752568,3.734416486992521,260100.0
1995-04-12,3.699437934229508,3.734414469125283,3.6671519612302,3.699437934229508,377500.0
1995-04-13,3.699439933197396,3.73441648699252,3.699439933197396,3.734416486992521,136200.0
1995-04-17,3.73441648699252,3.766702477437348,3.699439933197396,3.734416486992521,351600.0
1995-04-18,3.734416816948967,3.7667028102464406,3.699440260063469,3.7667028102464406,94700.0
1995-04-19,3.766702477437348,3.766702477437348,3.699439933197396,3.734416486992521,232200.0
1995-04-20,3.73441648699252,3.766702477437348,3.73441648699252,3.734416486992521,185500.0
1995-04-21,3.7667028102464406,3.7667028102464406,3.734416816948967,3.7667028102464406,295600.0
1995-04-24,3.766702477437348,3.8016790312324735,3.73441648699252,3.734416486992521,165700.0
1995-04-25,3.766702477437348,3.766702477437348,3.73441648699252,3.734416486992521,156500.0
1995-04-26,3.734416816948967,3.7667028102464406,3.734416816948967,3.7667028102464406,326400.0
1995-04-27,3.7667028102464406,3.7667028102464406,3.734416816948967,3.7667028102464406,153100.0
1995-04-28,3.7667028102464406,3.7667028102464406,3.734416816948967,3.7667028102464406,87200.0
1995-05-01,3.766702477437348,3.766702477437348,3.73441648699252,3.734416486992521,157300.0
1995-05-02,3.73441648699252,3.766702477437348,3.73441648699252,3.734416486992521,250000.0
1995-05-03,3.7667007614585297,3.833963275056004,3.734414785722077,3.833963275056004,162100.0
1995-05-04,3.801677299319551,3.833963275056004,3.7667007614585297,3.833963275056004,83400.0
1995-05-05,3.801677648308511,3.833963627008773,3.801677648308511,3.801677648308511,106300.0
1995-05-08,3.801679735456944,3.868942292156635,3.801679735456944,3.868942292156635,1027100.0
1995-05-09,3.8689404642145577,3.936202989135007,3.833963920465584,3.936202989135007,438700.0
1995-05-10,3.936202367611048,3.968488343684587,3.901225829384848,3.901225829384848,220200.0
1995-05-11,3.936202367611048,3.936202367611048,3.868939853311309,3.901225829384848,106200.0
1995-05-12,3.936202989135007,3.936202989135007,3.901226445386033,3.936202989135007,56900.0
1995-05-15,3.901225829384848,3.936202367611048,3.901225829384848,3.901225829384848,64100.0
1995-05-16,3.901225829384848,3.936202367611048,3.868939853311309,3.901225829384848,607000.0
1995-05-17,3.901225829384848,3.901225829384848,3.868939853311309,3.901225829384848,375200.0
1995-05-18,3.868939812917026,3.901225788653477,3.833963275056004,3.833963275056004,150700.0
1995-05-19,3.833963275056004,3.868939812917026,3.833963275056004,3.833963275056004,133600.0
1995-05-23,3.833963315085109,3.901225829384848,3.8016773390115697,3.901225829384848,176700.0
1995-05-24,3.901226445386033,3.936202989135007,3.8689404642145577,3.936202989135007,297800.0
1995-05-25,3.936202989135007,3.968488970306482,3.901226445386033,3.936202989135007,671300.0
1995-05-26,3.9676681071622864,3.9676681071622864,3.899260036349143,3.9348322644867073,145800.0
1995-05-29,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,63200.0
1995-05-30,3.934833924404549,3.934833924404549,3.866425824733307,3.89926168126076,94000.0
1995-05-31,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,146600.0
1995-06-01,3.89926190501647,3.89926190501647,3.8664260466047593,3.8664260466047593,63600.0
1995-06-02,3.866425824733307,3.89926168126076,3.866425824733307,3.89926168126076,308600.0
1995-06-05,3.866425824733307,3.934833924404549,3.866425824733307,3.89926168126076,112600.0
1995-06-06,3.934833924404549,3.934833924404549,3.89926168126076,3.89926168126076,138800.0
1995-06-07,3.93483415020154,3.93483415020154,3.8664260466047593,3.8664260466047593,265000.0
1995-06-08,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,144000.0
1995-06-09,3.866425824733307,3.89926168126076,3.866425824733307,3.89926168126076,62200.0
1995-06-12,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,110700.0
1995-06-13,3.899260036349143,3.9348322644867073,3.899260036349143,3.9348322644867073,223300.0
1995-06-14,3.934833924404549,3.934833924404549,3.89926168126076,3.89926168126076,111400.0
1995-06-15,3.9676681071622864,3.9676681071622864,3.899260036349143,3.9348322644867073,209200.0
1995-06-16,3.934835742147288,4.003243873420455,3.934835742147288,3.967671613843651,434000.0
1995-06-19,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,211800.0
1995-06-20,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,101000.0
1995-06-21,3.967671613843651,4.003243873420455,3.934835742147288,3.967671613843651,252000.0
1995-06-22,3.9348322644867073,3.9676681071622864,3.899260036349143,3.9348322644867073,124900.0
1995-06-23,3.899260036349143,3.9348322644867073,3.899260036349143,3.9348322644867073,279300.0
1995-06-26,3.93483415020154,3.9676700086132497,3.8664260466047593,3.8664260466047593,471900.0
1995-06-27,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,358700.0
1995-06-28,3.866425824733307,3.89926168126076,3.866425824733307,3.89926168126076,133000.0
1995-06-29,3.899260036349143,3.9348322644867073,3.8664241936735646,3.9348322644867073,177900.0
1995-06-30,3.934835742147288,3.967671613843651,3.899263482570484,3.967671613843651,62400.0
1995-07-04,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,63100.0
1995-07-05,3.934834094442209,4.003242197069598,3.934834094442209,4.003242197069598,83700.0
1995-07-06,4.0032420240757896,4.0032420240757896,3.89926168126076,3.89926168126076,102500.0
1995-07-07,3.934833924404549,3.967669780932001,3.830853581589519,3.89926168126076,338400.0
1995-07-10,3.89926190501647,3.89926190501647,3.830853801419689,3.8664260466047593,199400.0
1995-07-11,3.8664260466047593,3.89926190501647,3.830853801419689,3.8664260466047593,353600.0
1995-07-12,3.89926168126076,3.934833924404549,3.866425824733307,3.89926168126076,138700.0
1995-07-13,3.899260036349143,3.9348322644867073,3.8664241936735646,3.9348322644867073,228400.0
1995-07-14,3.8664241936735646,3.9676681071622864,3.8664241936735646,3.9348322644867073,294900.0
1995-07-17,3.934835742147288,3.967671613843651,3.899263482570484,3.967671613843651,49100.0
1995-07-18,3.967671613843651,4.003243873420455,3.934835742147288,3.967671613843651,417200.0
1995-07-19,3.9348322644867073,4.00324033529985,3.899260036349143,3.9348322644867073,184500.0
1995-07-20,3.9348322644867073,3.9676681071622864,3.899260036349143,3.9348322644867073,132800.0
1995-07-21,3.899260036349143,3.9676681071622864,3.899260036349143,3.9348322644867073,133700.0
1995-07-24,3.9348322644867073,3.9676681071622864,3.9348322644867073,3.9348322644867073,52100.0
1995-07-25,3.9348322644867073,4.00324033529985,3.9348322644867073,3.9348322644867073,158900.0
1995-07-26,3.9676681071622864,3.9676681071622864,3.9348322644867073,3.9348322644867073,171200.0
1995-07-27,3.9676681071622864,3.9676681071622864,3.9348322644867073,3.9348322644867073,101400.0
1995-07-28,3.93483415020154,3.9676700086132497,3.8664260466047593,3.8664260466047593,114600.0
1995-07-31,3.899260036349143,3.9348322644867073,3.899260036349143,3.9348322644867073,82000.0
1995-08-01,3.89926190501647,3.93483415020154,3.8664260466047593,3.8664260466047593,249000.0
1995-08-02,3.899260036349143,3.9676681071622864,3.8664241936735646,3.9348322644867073,1887000.0
1995-08-03,3.934835742147288,3.967671613843651,3.899263482570484,3.967671613843651,65600.0
1995-08-04,3.9676681071622864,4.00324033529985,3.9348322644867073,3.9348322644867073,87500.0
1995-08-08,3.934834782132649,4.036078760400835,3.934834782132649,4.036078760400835,118100.0
1995-08-09,4.003242896715713,4.036078760400835,3.9676706458177695,4.036078760400835,146800.0
1995-08-10,4.036078055016001,4.036078055016001,3.967669952388612,4.003242197069598,95200.0
1995-08-11,4.003242197069598,4.036078055016001,3.967669952388612,4.003242197069598,1161700.0
1995-08-14,3.967669952388612,4.003242197069598,3.967669952388612,4.003242197069598,62700.0
1995-08-15,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,51300.0
1995-08-16,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,34800.0
1995-08-17,3.9676681071622864,4.00324033529985,3.899260036349143,3.9348322644867073,158800.0
1995-08-18,3.9348322644867073,3.9676681071622864,3.899260036349143,3.9348322644867073,114000.0
1995-08-21,3.934833924404549,3.967669780932001,3.866425824733307,3.89926168126076,166900.0
1995-08-22,3.934833924404549,3.934833924404549,3.89926168126076,3.89926168126076,65900.0
1995-08-23,3.899263482570484,3.967671613843651,3.899263482570484,3.967671613843651,258400.0
1995-08-24,3.934835742147288,4.003243873420455,3.934835742147288,3.967671613843651,81000.0
1995-08-25,4.003243873420455,4.003243873420455,3.934835742147288,3.967671613843651,101700.0
1995-08-28,3.967671613843651,4.003243873420455,3.967671613843651,3.967671613843651,128700.0
1995-08-29,4.003243873420455,4.003243873420455,3.899263482570484,3.967671613843651,326800.0
1995-08-30,3.966278600989688,4.002462227097284,3.932878391992201,3.966278600989688,85400.0
1995-08-31,3.966278540276434,4.002462165830152,3.932878331790215,3.932878331790215,95100.0
1995-09-01,3.966278600989688,4.002462227097284,3.932878391992201,3.966278600989688,65800.0
1995-09-05,3.966280325382936,4.002463967221852,3.966280325382936,4.002463967221852,102800.0
1995-09-06,3.966280325382936,4.002463967221852,3.932880101864256,4.002463967221852,95700.0
1995-09-07,3.966278540276434,3.966278540276434,3.932878331790215,3.932878331790215,48600.0
1995-09-08,3.966278540276434,3.966278540276434,3.896694706236496,3.932878331790215,96400.0
1995-09-11,3.966278540276434,3.966278540276434,3.896694706236496,3.932878331790215,52300.0
1995-09-12,3.9328784495456266,3.9328784495456266,3.86329461342226,3.896694822908524,197500.0
1995-09-13,3.9328784495456266,3.9328784495456266,3.827110986785157,3.896694822908524,1083800.0
1995-09-14,3.896695231031123,3.896695231031123,3.827111387619853,3.863295018046669,119300.0
1995-09-15,3.86329461342226,3.896694822908524,3.827110986785157,3.896694822908524,175500.0
1995-09-18,3.896694822908524,3.896694822908524,3.86329461342226,3.896694822908524,180900.0
1995-09-19,3.863295018046669,3.896695231031123,3.827111387619853,3.863295018046669,619800.0
1995-09-20,3.827111387619853,3.896695231031123,3.827111387619853,3.863295018046669,347300.0
1995-09-21,3.896694822908524,3.9328784495456266,3.86329461342226,3.896694822908524,251900.0
1995-09-22,3.896694706236496,3.932878331790215,3.863294497750278,3.932878331790215,620000.0
1995-09-25,3.896694822908524,3.9328784495456266,3.86329461342226,3.896694822908524,287200.0
1995-09-26,3.896694706236496,3.966278540276434,3.896694706236496,3.932878331790215,986800.0
1995-09-27,3.932878331790215,3.932878331790215,3.896694706236496,3.932878331790215,81100.0
1995-09-28,3.932878331790215,3.966278540276434,3.896694706236496,3.932878331790215,96400.0
1995-09-29,3.932878331790215,3.932878331790215,3.896694706236496,3.932878331790215,200300.0
1995-10-02,3.896694765884606,4.002462227097284,3.896694765884606,3.966278600989688,237500.0
1995-10-03,3.966280325382936,4.002463967221852,3.966280325382936,4.002463967221852,101100.0
1995-10-04,3.966280325382936,4.035864190740532,3.966280325382936,4.002463967221852,192500.0
1995-10-05,4.002463967221852,4.035864190740532,4.002463967221852,4.002463967221852,183600.0
1995-10-06,4.002464012524597,4.035864236421324,3.966280370276128,4.035864236421324,100600.0
1995-10-10,4.002463967221852,4.002463967221852,3.932880101864256,4.002463967221852,116000.0
1995-10-11,4.002463967221852,4.035864190740532,3.966280325382936,4.002463967221852,74100.0
1995-10-12,4.035864190740532,4.035864190740532,4.002463967221852,4.002463967221852,133400.0
1995-10-13,4.035863183816467,4.07204681662778,4.035863183816467,4.07204681662778,826600.0
1995-10-16,4.035863183816467,4.105447031813303,4.035863183816467,4.07204681662778,406100.0
1995-10-17,4.072047878669792,4.072047878669792,4.035864236421324,4.035864236421324,95000.0
1995-10-18,4.105447031813303,4.105447031813303,4.035863183816467,4.07204681662778,81400.0
1995-10-19,4.07204681662778,4.105447031813303,4.035863183816467,4.07204681662778,149400.0
1995-10-20,4.07204612179236,4.105446331278623,3.896694822908524,3.896694822908524,420100.0
1995-10-23,3.896695059663417,3.932878688498961,3.7937110077966953,3.7937110077966953,376300.0
1995-10-24,3.757527544208583,3.896695231031123,3.687943700797313,3.863295018046669,149400.0
1995-10-25,3.896695231031123,3.932878861457939,3.827111387619853,3.863295018046669,315000.0
1995-10-26,3.896694822908524,3.896694822908524,3.827110986785157,3.896694822908524,140200.0
1995-10-27,3.86329461342226,3.896694822908524,3.7937107772988936,3.896694822908524,258600.0
1995-10-30,3.86329461342226,3.9328784495456266,3.827110986785157,3.896694822908524,128300.0
1995-10-31,4.072047878669792,4.105448102566519,4.002464012524597,4.035864236421324,393400.0
1995-11-01,4.035863183816467,4.105447031813303,4.002462968630944,4.07204681662778,240100.0
1995-11-02,4.072046291350521,4.141630130371325,4.035862663206747,4.141630130371325,213600.0
1995-11-03,4.141630130371325,4.141630130371325,4.072046291350521,4.141630130371325,121400.0
1995-11-06,4.141630130371325,4.141630130371325,4.072046291350521,4.141630130371325,164200.0
1995-11-07,4.105447031813303,4.141630664624615,4.07204681662778,4.07204681662778,91700.0
1995-11-08,4.105447085827253,4.14163071911462,4.035863236914926,4.105447085827253,127700.0
1995-11-09,4.105447085827253,4.14163071911462,4.035863236914926,4.105447085827253,121900.0
1995-11-10,4.105448102566519,4.105448102566519,4.035864236421324,4.035864236421324,60800.0
1995-11-13,4.035864236421324,4.105448102566519,4.035864236421324,4.035864236421324,226800.0
1995-11-14,4.072047878669792,4.072047878669792,4.035864236421324,4.035864236421324,142900.0
1995-11-15,4.035864236421324,4.072047878669792,4.002464012524597,4.035864236421324,122900.0
1995-11-16,4.035864236421324,4.072047878669792,4.035864236421324,4.035864236421324,76800.0
1995-11-17,4.035864236421324,4.072047878669792,4.035864236421324,4.035864236421324,238100.0
1995-11-20,4.035864236421324,4.072047878669792,4.035864236421324,4.035864236421324,70100.0
1995-11-21,4.072046870202294,4.105447085827253,4.035863236914926,4.105447085827253,127000.0
1995-11-22,4.105447085827253,4.105447085827253,4.072046870202294,4.105447085827253,156200.0
1995-11-23,4.072046870202294,4.105447085827253,4.072046870202294,4.105447085827253,133100.0
1995-11-24,4.072046870202294,4.14163071911462,4.072046870202294,4.105447085827253,281800.0
1995-11-27,4.14163071911462,4.14163071911462,4.105447085827253,4.105447085827253,1735000.0
1995-11-28,4.105446502227553,4.141630130371325,4.105446502227553,4.141630130371325,388800.0
1995-11-29,4.1402148293117005,4.174174180085525,4.1402148293117005,4.1402148293117005,58200.0
1995-11-30,4.174174180085525,4.174174180085525,4.1402148293117005,4.1402148293117005,170300.0
1995-12-01,4.1402138892647296,4.210962588117747,4.1402138892647296,4.174173232327994,97500.0
1995-12-04,4.210962588117747,4.210962588117747,4.1402138892647296,4.174173232327994,207900.0
1995-12-05,4.174174180085525,4.210963544228403,4.1402148293117005,4.1402148293117005,219400.0
1995-12-06,4.174174180085525,4.174174180085525,4.103425465168821,4.1402148293117005,216100.0
1995-12-07,4.1402138892647296,4.174173232327994,4.103424533474977,4.174173232327994,113800.0
1995-12-08,4.1402148293117005,4.174174180085525,4.1402148293117005,4.1402148293117005,130000.0
1995-12-11,4.174174180085525,4.174174180085525,4.103425465168821,4.1402148293117005,827900.0
1995-12-12,4.1402148293117005,4.1402148293117005,4.103425465168821,4.1402148293117005,161700.0
1995-12-13,4.1402148293117005,4.174174180085525,4.103425465168821,4.1402148293117005,191900.0
1995-12-14,4.1402148293117005,4.210963544228403,4.1402148293117005,4.1402148293117005,165400.0
1995-12-15,4.1402148293117005,4.174174180085525,4.103425465168821,4.1402148293117005,291600.0
1995-12-18,4.140216128539016,4.140216128539016,4.069467391420888,4.103426752851388,264700.0
1995-12-19,4.103426752851388,4.140216128539016,4.069467391420888,4.103426752851388,188200.0
1995-12-20,4.103425465168821,4.174174180085525,4.103425465168821,4.1402148293117005,282900.0
1995-12-21,4.1402138892647296,4.174173232327994,4.103424533474977,4.174173232327994,77000.0
1995-12-22,4.174173232327994,4.210962588117747,4.1402138892647296,4.174173232327994,87900.0
1995-12-27,4.174173232327994,4.174173232327994,4.1402138892647296,4.174173232327994,51700.0
1995-12-28,4.174173232327994,4.174173232327994,4.1402138892647296,4.174173232327994,37700.0
1995-12-29,4.1402148293117005,4.210963544228403,4.1402148293117005,4.1402148293117005,129100.0
1996-01-02,4.174173232327994,4.210962588117747,4.1402138892647296,4.174173232327994,334200.0
1996-01-03,4.174173232327994,4.210962588117747,4.1402138892647296,4.174173232327994,298100.0
1996-01-04,4.24492193118101,4.24492193118101,4.1402138892647296,4.174173232327994,312200.0
1996-01-05,4.210962237463541,4.210962237463541,4.140213544501892,4.210962237463541,272700.0
1996-01-08,4.210962588117747,4.24492193118101,4.174173232327994,4.174173232327994,230400.0
1996-01-09,4.174172884737302,4.210962237463541,4.174172884737302,4.210962237463541,132100.0
1996-01-10,4.174172884737302,4.210962237463541,4.174172884737302,4.210962237463541,157400.0
1996-01-11,4.210962237463541,4.210962237463541,4.174172884737302,4.210962237463541,86400.0
1996-01-12,4.210962237463541,4.244921577698951,4.174172884737302,4.210962237463541,196400.0
1996-01-15,4.210962237463541,4.244921577698951,4.174172884737302,4.210962237463541,295200.0
1996-01-16,4.210962588117747,4.24492193118101,4.174173232327994,4.174173232327994,54400.0
1996-01-17,4.210962237463541,4.244921577698951,4.174172884737302,4.210962237463541,133600.0
1996-01-18,4.244923426505543,4.244923426505543,4.210964071479694,4.244923426505543,108400.0
1996-01-19,4.244925367755753,4.3156741238850165,4.210965997199917,4.28171475332918,503400.0
1996-01-22,4.28171475332918,4.3156741238850165,4.28171475332918,4.28171475332918,92200.0
1996-01-23,4.281712872035422,4.315672227670238,4.281712872035422,4.315672227670238,58600.0
1996-01-24,4.28171475332918,4.3156741238850165,4.244925367755753,4.28171475332918,289900.0
1996-01-25,4.28171475332918,4.3156741238850165,4.244925367755753,4.28171475332918,86900.0
1996-01-26,4.281712795254787,4.315672150280635,4.244923426505543,4.244923426505543,134100.0
1996-01-29,4.28171475332918,4.28171475332918,4.210965997199917,4.28171475332918,150700.0
1996-01-30,4.244923426505543,4.281712795254787,4.210964071479694,4.244923426505543,205800.0
1996-01-31,4.244921577698951,4.244921577698951,4.210962237463541,4.210962237463541,123000.0
1996-02-01,4.244923426505543,4.281712795254787,4.210964071479694,4.244923426505543,190400.0
1996-02-02,4.244923426505543,4.281712795254787,4.210964071479694,4.244923426505543,288000.0
1996-02-05,4.244921577698951,4.244921577698951,4.174172884737302,4.210962237463541,362000.0
1996-02-06,4.210965997199917,4.28171475332918,4.174176611626491,4.28171475332918,171900.0
1996-02-07,4.244925367755753,4.28171475332918,4.244925367755753,4.28171475332918,138200.0
1996-02-08,4.281712795254787,4.315672150280635,4.210964071479694,4.244923426505543,139000.0
1996-02-09,4.28171475332918,4.28171475332918,4.244925367755753,4.28171475332918,159700.0
1996-02-12,4.244925367755753,4.28171475332918,4.244925367755753,4.28171475332918,233600.0
1996-02-13,4.281712795254787,4.281712795254787,4.244923426505543,4.244923426505543,200100.0
1996-02-14,4.244925367755753,4.28171475332918,4.210965997199917,4.28171475332918,390100.0
1996-02-15,4.244921577698951,4.28171093042519,4.210962237463541,4.210962237463541,595600.0
1996-02-16,4.244921577698951,4.28171093042519,4.174172884737302,4.210962237463541,448000.0
1996-02-19,4.210962588117747,4.210962588117747,4.174173232327994,4.174173232327994,125800.0
1996-02-20,4.174173232327994,4.174173232327994,4.1402138892647296,4.174173232327994,285400.0
1996-02-21,4.174173232327994,4.174173232327994,4.103424533474977,4.174173232327994,280700.0
1996-02-22,4.210962588117747,4.210962588117747,4.174173232327994,4.174173232327994,116000.0
1996-02-23,4.210962237463541,4.210962237463541,4.140213544501892,4.210962237463541,284000.0
1996-02-26,4.174173232327994,4.210962588117747,4.1402138892647296,4.174173232327994,70700.0
1996-02-27,4.174172884737302,4.210962237463541,4.140213544501892,4.210962237463541,127900.0
1996-02-28,4.2095269698863405,4.244054840747094,4.172121707853076,4.2095269698863405,126300.0
1996-02-29,4.172120860056488,4.209526114488811,4.137592996211975,4.172120860056488,297000.0
1996-03-01,4.137592996211975,4.172120860056488,4.100187741779652,4.172120860056488,166500.0
1996-03-04,4.172121707853076,4.2095269698863405,4.137593836992322,4.2095269698863405,227000.0
1996-03-05,4.172121139175591,4.206649005330053,4.134715882240819,4.206649005330053,351800.0
1996-03-06,4.172121139175591,4.244054262264825,4.172121139175591,4.206649005330053,156600.0
1996-03-07,4.206648723901001,4.244053978333324,4.172120860056488,4.172120860056488,1101200.0
1996-03-08,4.172120860056488,4.209526114488811,4.137592996211975,4.172120860056488,179900.0
1996-03-11,4.134715605624165,4.206648723901001,4.134715605624165,4.172120860056488,173300.0
1996-03-12,4.209526114488811,4.209526114488811,4.137592996211975,4.172120860056488,114900.0
1996-03-13,4.172121139175591,4.244054262264825,4.172121139175591,4.206649005330053,118000.0
1996-03-14,4.172119695277378,4.244052793471817,4.172119695277378,4.244052793471817,85400.0
1996-03-15,4.172119171641505,4.209524410936302,4.137591321770069,4.137591321770069,281800.0
1996-03-18,4.172120860056488,4.209526114488811,4.137592996211975,4.172120860056488,95000.0
1996-03-19,4.172120860056488,4.209526114488811,4.172120860056488,4.172120860056488,110500.0
1996-03-20,4.2095269698863405,4.244054840747094,4.172121707853076,4.2095269698863405,130000.0
1996-03-21,4.209526114488811,4.209526114488811,4.172120860056488,4.172120860056488,154400.0
1996-03-22,4.209524939266845,4.244052793471817,4.172119695277378,4.244052793471817,154900.0
1996-03-25,4.206648723901001,4.244053978333324,4.172120860056488,4.172120860056488,137700.0
1996-03-26,4.2095269698863405,4.2095269698863405,4.172121707853076,4.2095269698863405,161800.0
1996-03-27,4.172120860056488,4.244053978333324,4.172120860056488,4.172120860056488,78400.0
1996-03-28,4.206648723901001,4.244053978333324,4.172120860056488,4.172120860056488,222200.0
1996-03-29,4.2095269698863405,4.244054840747094,4.2095269698863405,4.2095269698863405,102100.0
1996-04-01,4.206647549482349,4.244052793471817,4.172119695277378,4.244052793471817,212400.0
1996-04-02,4.172119695277378,4.244052793471817,4.172119695277378,4.244052793471817,68200.0
1996-04-03,4.209524939266845,4.244052793471817,4.172119695277378,4.244052793471817,73300.0
1996-04-04,4.244053978333324,4.244053978333324,4.172120860056488,4.172120860056488,39200.0
1996-04-08,4.172121707853076,4.2095269698863405,4.100188574959057,4.2095269698863405,247500.0
1996-04-09,4.172120860056488,4.244053978333324,4.172120860056488,4.172120860056488,79100.0
1996-04-10,4.206647549482349,4.244052793471817,4.172119695277378,4.244052793471817,255000.0
1996-04-11,4.209527160168922,4.281460296314522,4.209527160168922,4.281460296314522,131100.0
1996-04-12,4.244053978333324,4.278581842177838,4.172120860056488,4.172120860056488,303900.0
1996-04-15,4.172120860056488,4.18650753859247,4.143347502984526,4.172120860056488,503300.0
1996-04-16,4.1721195687085615,4.1865062427916016,4.157732894625521,4.157732894625521,108100.0
1996-04-17,4.15773339474649,4.15773339474649,4.100186965895231,4.114573641708801,678100.0
1996-04-18,4.114574420315633,4.172120860056488,4.114574420315633,4.172120860056488,77200.0
1996-04-19,4.157732894625521,4.1721195687085615,4.114573146779385,4.157732894625521,207700.0
1996-04-22,4.143347502984526,4.172120860056488,4.143347502984526,4.172120860056488,120100.0
1996-04-23,4.157732064743638,4.172118735955103,4.128958996723636,4.143345393532172,239600.0
1996-04-24,4.1433461492217125,4.157732823057111,4.114573075953897,4.128959749789296,247000.0
1996-04-25,4.114573075953897,4.157732823057111,4.1001864021185,4.128959749789296,172300.0
1996-04-26,4.128961098851614,4.20089421712845,4.128961098851614,4.172120860056488,248900.0
1996-04-29,4.172124799689327,4.200898183931275,4.172124799689327,4.200898183931275,367300.0
1996-04-30,4.18650753859247,4.20089421712845,4.172120860056488,4.172120860056488,378200.0
1996-05-01,4.172120860056488,4.18650753859247,4.157734181520507,4.172120860056488,172200.0
1996-05-02,4.1721195687085615,4.1865062427916016,4.157732894625521,4.157732894625521,139700.0
1996-05-03,4.172120860056488,4.20089421712845,4.172120860056488,4.172120860056488,130000.0
1996-05-06,4.200898183931275,4.200898183931275,4.172124799689327,4.200898183931275,386500.0
1996-05-07,4.186506111437647,4.215279184297972,4.172119437805997,4.215279184297972,167400.0
1996-05-08,4.186506111437647,4.229665857929622,4.186506111437647,4.215279184297972,148300.0
1996-05-09,4.2152846016489205,4.2152846016489205,4.186511491810301,4.200898183931275,90600.0
1996-05-10,4.18650647085639,4.229666221053703,4.18650647085639,4.229666221053703,135300.0
1996-05-13,4.200892785069297,4.229665857929622,4.200892785069297,4.215279184297972,119200.0
1996-05-14,4.215279444432843,4.258439467991302,4.215279444432843,4.244052793471817,243300.0
1996-05-15,4.244052793471817,4.272826142510787,4.229666118952329,4.244052793471817,360600.0
1996-05-16,4.24405368121802,4.28721343940139,4.229667003689213,4.28721343940139,144500.0
1996-05-17,4.301600940494739,4.315987620777952,4.287214260211525,4.301600940494739,152000.0
1996-05-21,4.315986794459004,4.315986794459004,4.2728270362756335,4.28721343940139,171800.0
1996-05-22,4.287213230581484,4.315986584237616,4.272826828156455,4.315986584237616,156100.0
1996-05-23,4.315986794459004,4.315986794459004,4.28721343940139,4.28721343940139,199200.0
1996-05-24,4.287214260211525,4.315987620777952,4.272827854331414,4.301600940494739,489800.0
1996-05-27,4.301600940494739,4.315987620777952,4.301600940494739,4.301600940494739,133200.0
1996-05-28,4.30160026494566,4.344760299017191,4.30160026494566,4.330373620993346,190500.0
1996-05-29,4.315986584237616,4.330373261065682,4.30159990740955,4.315986584237616,436700.0
1996-05-30,4.289988165714468,4.289988165714468,4.246654787729436,4.275543706386124,183300.0
1996-05-31,4.275542926192875,4.275542926192875,4.246654012807783,4.246654012807783,530800.0
1996-06-03,4.275542926192875,4.275542926192875,4.246654012807783,4.246654012807783,169900.0
1996-06-04,4.26109723441529,4.26109723441529,4.246652781909489,4.26109723441529,113900.0
1996-06-05,4.26109723441529,4.26109723441529,4.246652781909489,4.26109723441529,134300.0
1996-06-06,4.26109723441529,4.26109723441529,4.246652781909489,4.26109723441529,244800.0
1996-06-07,4.232206612161714,4.232206612161714,4.2033179943768495,4.232206612161714,237900.0
1996-06-10,4.2177653965346575,4.232209577796102,4.174432026235031,4.188876483001573,185900.0
1996-06-11,4.203320939768116,4.2177653965346575,4.188876483001573,4.188876483001573,152400.0
1996-06-12,4.203320939768116,4.2177653965346575,4.188876483001573,4.188876483001573,105900.0
1996-06-13,4.203321248372919,4.203321248372919,4.159987874891787,4.174432332718831,123900.0
1996-06-14,4.1888747624149225,4.203319213248384,4.145541685419521,4.159985860747997,104500.0
1996-06-17,4.174432332718831,4.188876790545875,4.131099234742817,4.174432332718831,189300.0
1996-06-18,4.188875252087088,4.217764157131074,4.174430799565094,4.203319704609081,162300.0
1996-06-19,4.203320918235242,4.261098469500329,4.203320918235242,4.246654012807783,172600.0
1996-06-20,4.246652781909489,4.26109723441529,4.232208329403689,4.26109723441529,131400.0
1996-06-21,4.2322095561152375,4.261098469500329,4.2322095561152375,4.246654012807783,319300.0
1996-06-24,4.246652781909489,4.26109723441529,4.246652781909489,4.26109723441529,174000.0
1996-06-25,4.261097556461041,4.289986463656013,4.246653102863556,4.289986463656013,152600.0
1996-06-26,4.289988165714468,4.289988165714468,4.261099247057779,4.275543706386124,227600.0
1996-06-27,4.275541686921092,4.275541686921092,4.232208329403689,4.26109723441529,190200.0
1996-06-28,4.26109723441529,4.26109723441529,4.232208329403689,4.26109723441529,136200.0
1996-07-02,4.26109723441529,4.26109723441529,4.246652781909489,4.26109723441529,136100.0
1996-07-03,4.261096019398523,4.362206882603176,4.246651571011439,4.333317985829007,355400.0
1996-07-04,4.304429089054839,4.333317985829007,4.304429089054839,4.333317985829007,111400.0
1996-07-05,4.304431542613992,4.318875999234527,4.289987361498551,4.304431542613992,112400.0
1996-07-08,4.289987361498551,4.318875999234527,4.275542904878015,4.304431542613992,152200.0
1996-07-09,4.289984916172692,4.347762434216091,4.289984916172692,4.333317985829007,499900.0
1996-07-10,4.362208143744965,4.3910967733660815,4.347763691181899,4.362208143744965,399400.0
1996-07-11,4.347763691181899,4.362208143744965,4.347763691181899,4.362208143744965,401300.0
1996-07-12,4.362208579863199,4.376652758365326,4.362208579863199,4.376652758365326,257500.0
1996-07-15,4.347762434216091,4.376651055485321,4.318873537441922,4.333317985829007,658800.0
1996-07-16,4.333321080273912,4.333321080273912,4.246654603567405,4.318876621571971,407900.0
1996-07-17,4.318873537441922,4.347762434216091,4.318873537441922,4.333317985829007,134100.0
1996-07-18,4.362208143744965,4.376652320803014,4.347763691181899,4.362208143744965,250100.0
1996-07-19,4.362208447029546,4.3766526250918325,4.347763993462221,4.347763993462221,121200.0
1996-07-22,4.347762434216091,4.347762434216091,4.318873537441922,4.333317985829007,155400.0
1996-07-23,4.333317985829007,4.362206882603176,4.318873537441922,4.333317985829007,223400.0
1996-07-24,4.318875086327575,4.362208447029546,4.304430632760251,4.347763993462221,209900.0
1996-07-25,4.347763993462221,4.347763993462221,4.333319539894899,4.347763993462221,206100.0
1996-07-26,4.333319539894899,4.362208447029546,4.333319539894899,4.347763993462221,88800.0
1996-07-29,4.333320455855064,4.333320455855064,4.304431542613992,4.304431542613992,75800.0
1996-07-30,4.318873537441922,4.333317985829007,4.304429089054839,4.333317985829007,59000.0
1996-07-31,4.333317985829007,4.333317985829007,4.318873537441922,4.333317985829007,130000.0
1996-08-01,4.333321080273912,4.362209997677791,4.318876621571971,4.318876621571971,117100.0
1996-08-02,4.347762609877805,4.405540130255577,4.347762609877805,4.405540130255577,170600.0
1996-08-06,4.376652918450182,4.405541827521195,4.376652918450182,4.391097372985688,113700.0
1996-08-07,4.3910972123724985,4.40554166637967,4.347764125856028,4.376652758365326,225000.0
1996-08-08,4.376652918450182,4.391097372985688,4.36220873941973,4.391097372985688,168700.0
1996-08-09,4.391095681284897,4.434429028196937,4.391095681284897,4.405540130255577,273900.0
1996-08-12,4.405540920709234,4.44887399989126,4.376652017584552,4.434429823833917,267800.0
1996-08-13,4.434429498896563,4.463318124399404,4.434429498896563,4.463318124399404,228800.0
1996-08-14,4.448873673895495,4.463318124399404,4.434429498896563,4.463318124399404,225000.0
1996-08-15,4.463318891440532,4.463318891440532,4.448874438454279,4.448874438454279,137800.0
1996-08-16,4.463318124399404,4.463318124399404,4.434429498896563,4.463318124399404,182300.0
1996-08-19,4.44887399989126,4.463318451453602,4.419985372271576,4.434429823833917,143800.0
1996-08-20,4.434429498896563,4.463318124399404,4.434429498896563,4.463318124399404,244800.0
1996-08-21,4.448874438454279,4.463318891440532,4.434430260973052,4.448874438454279,207300.0
1996-08-22,4.448873673895495,4.492207025407224,4.448873673895495,4.463318124399404,221500.0
1996-08-23,4.463319531760245,4.506652896935724,4.448875076701752,4.506652896935724,318800.0
1996-08-26,4.506652736860793,4.506652736860793,4.477763827769932,4.492208282315363,151100.0
1996-08-27,4.506653793466822,4.549986891757705,4.492209335534821,4.521097975893703,362900.0
1996-08-28,4.521097825891292,4.549986740796808,4.521097825891292,4.549986740796808,286300.0
1996-08-29,4.523885777476973,4.523885777476973,4.465887022039693,4.480386710899014,470600.0
1996-08-30,4.49488808605057,4.49488808605057,4.451389279712257,4.465888697452584,172400.0
1996-09-03,4.480387935743511,4.480387935743511,4.451388826655682,4.451388826655682,122900.0
1996-09-04,4.465888821281551,4.465888821281551,4.407890319036079,4.422390013737115,259300.0
1996-09-05,4.407889976272416,4.422389669845936,4.364391172110507,4.378890865684027,177000.0
1996-09-06,4.393390338919198,4.451389113955464,4.378890921718787,4.436889420196398,176100.0
1996-09-09,4.436889420196398,4.451389113955464,4.422389726437332,4.436889420196398,244200.0
1996-09-10,4.436889420196398,4.436889420196398,4.422389726437332,4.436889420196398,148400.0
1996-09-11,4.451388826655682,4.465888242920277,4.436889133832449,4.451388826655682,109800.0
1996-09-12,4.465888697452584,4.49488808605057,4.451389279712257,4.465888697452584,371100.0
1996-09-13,4.48038650742509,4.552884671870669,4.451387407581987,4.552884671870669,222000.0
1996-09-16,4.538387472053731,4.567386864355661,4.523888052461468,4.567386864355661,1459300.0
1996-09-17,4.552887168204696,4.581886560506625,4.538387472053731,4.567386864355661,201000.0
1996-09-18,4.581886908696628,4.610886026643577,4.567387211443792,4.596386605949464,243400.0
1996-09-19,4.581885226624392,4.625384025855178,4.581885226624392,4.625384025855178,246500.0
1996-09-20,4.596386128881939,4.625385243819016,4.596386128881939,4.61088554807113,788500.0
1996-09-23,4.610884333925376,4.625384025855178,4.581885226624392,4.625384025855178,320400.0
1996-09-24,4.625384025855178,4.63988371778498,4.610884333925376,4.625384025855178,201800.0
1996-09-25,4.625385243819016,4.639884939566901,4.61088554807113,4.61088554807113,118000.0
1996-09-26,4.625384025855178,4.63988371778498,4.610884333925376,4.625384025855178,187800.0
1996-09-27,4.610884333925376,4.63988371778498,4.610884333925376,4.625384025855178,133500.0
1996-09-30,4.625385243819016,4.625385243819016,4.596386128881939,4.61088554807113,149800.0
1996-10-01,4.610884333925376,4.654383133156162,4.610884333925376,4.625384025855178,278600.0
1996-10-02,4.639883887210734,4.6688832721292535,4.639883887210734,4.654383303111364,169800.0
1996-10-03,4.6688832721292535,4.683382688029882,4.654383303111364,4.654383303111364,533100.0
1996-10-04,4.668881776100049,4.712380562981073,4.654381811728317,4.683381187354695,336900.0
1996-10-07,4.668882598740758,4.712381393286116,4.654382631814184,4.712381393286116,363700.0
1996-10-08,4.697881979476724,4.741380774022083,4.697881979476724,4.712381393286116,345800.0
1996-10-09,4.697884308514923,4.712383729512593,4.683384334399795,4.697884308514923,222600.0
1996-10-10,4.697884427103568,4.697884427103568,4.654385056777587,4.668885031258737,122000.0
1996-10-11,4.668884913402124,4.7268831505102655,4.668884913402124,4.697884308514923,110100.0
1996-10-15,4.726881982333616,4.784880758225704,4.726881982333616,4.770381340811342,1687600.0
1996-10-16,4.75588137027966,4.784880758225704,4.75588137027966,4.770381340811342,349400.0
1996-10-17,4.770380154758049,4.784879568567442,4.712381393286116,4.712381393286116,301800.0
1996-10-18,4.726879974235719,4.74137993860745,4.668881776100049,4.683381187354695,190200.0
1996-10-21,4.683384334399795,4.697884308514923,4.668884913402124,4.697884308514923,235100.0
1996-10-22,4.697884177334551,4.755882412823193,4.683384203624311,4.741382992230392,257600.0
1996-10-23,4.726881982333616,4.770381340811341,4.712382564919253,4.770381340811342,173500.0
1996-10-24,4.77038075104409,4.842878935387513,4.77038075104409,4.828378966648477,195800.0
1996-10-25,4.828377480157528,4.85737685559044,4.813878068999613,4.842877444432525,76100.0
1996-10-28,4.857377315229427,4.900876105936413,4.857377315229427,4.857377315229427,760800.0
1996-10-29,4.886380413074582,4.886380413074582,4.842881589254908,4.871880436389654,231800.0
1996-10-30,4.87187776663108,4.886377735370116,4.828378966648477,4.828378966648477,298000.0
1996-10-31,4.82837865102157,4.944375627764973,4.82837865102157,4.915376798417034,1525600.0
1996-11-01,4.94437587132717,4.987875223726307,4.9298764559389525,4.987875223726307,372700.0
1996-11-04,5.016874744073183,5.13287229559178,5.016874744073183,5.074873519832482,681500.0
1996-11-05,5.103872217091658,5.190869815841379,5.103872217091658,5.147371016466519,266700.0
1996-11-06,5.147371604488612,5.263368600445176,5.132872187413032,5.248869183369595,388100.0
1996-11-07,5.176372035215169,5.2343702683261375,5.147372642100977,5.205371428329362,335400.0
1996-11-08,5.234368966816343,5.248868936326776,5.190870164519606,5.190870164519606,217900.0
1996-11-11,5.176372035215169,5.248870241441943,5.161872062099363,5.205371428329362,171300.0
1996-11-12,5.219869441775792,5.248868827075778,5.176370640384447,5.219869441775792,567800.0
1996-11-13,5.205369653690063,5.205369653690063,4.973375140986604,5.031373907441776,792400.0
1996-11-14,4.9878751091590114,5.07487270572454,4.9878751091590114,5.031373907441776,490900.0
1996-11-15,5.045873322496954,5.060373290669362,5.00237452421419,5.031373907441776,253300.0
1996-11-18,5.002375558860827,5.016874976914935,4.987876140806718,5.002375558860827,206300.0
1996-11-19,4.987876129278915,5.060374325616588,4.987876129278915,5.016874965320112,173300.0
1996-11-20,5.016872902414397,5.132870411351123,5.002373490355864,5.089371068941293,292900.0
1996-11-21,5.089371643769204,5.118371024278772,5.016873469053875,5.045872849563442,250500.0
1996-11-22,5.031373907441775,5.060373290669362,5.016873939269368,5.031373907441776,193300.0
1996-11-25,5.016874744073183,5.089372937213647,5.016874744073183,5.074873519832482,327300.0
1996-11-26,5.074873996453737,5.103873387056947,5.045874605850527,5.060374577710816,262300.0
1996-11-27,5.074868792844303,5.118367557588178,5.060369388968611,5.103868153712488,892500.0
1996-11-28,5.146513647337792,5.146513647337792,5.028879161869452,5.072992023804396,181800.0
1996-11-29,5.072991639592742,5.087695738815594,5.058287540369893,5.087695738815594,258400.0
1996-12-02,5.08769746736335,5.102402132507549,5.043584593781999,5.043584593781999,1565300.0
1996-12-03,5.028880435733545,5.072993308842706,5.014175770746748,5.014175770746748,434300.0
1996-12-04,4.999471666685566,5.028880435733545,4.940654128589608,5.014175770746748,394500.0
1996-12-05,4.940654923259739,4.999472470816094,4.925950816833504,4.970063697037917,373100.0
1996-12-06,4.925949841811662,4.9847673777259205,4.764202459435846,4.94065394532743,335300.0
1996-12-09,4.940652138433302,5.01417375097502,4.940652138433302,4.984765554698643,205000.0
1996-12-10,4.999470054888469,5.072991673342711,4.95535719600101,4.95535719600101,426200.0
1996-12-11,4.92594769053017,4.970060542737907,4.852426083208824,4.852426083208824,305500.0
1996-12-12,4.867130180302953,4.91124359343604,4.837721986114695,4.852426083208824,254100.0
1996-12-13,4.837723452468368,4.881836318047077,4.8083146884407215,4.867131655570494,374200.0
1996-12-16,4.852429260946825,4.852429260946825,4.808316379850633,4.8377251542233335,129900.0
1996-12-17,4.837725453153538,4.837725453153538,4.749499124583803,4.7642037931416334,260700.0
1996-12-18,4.764205578847259,4.778909691990692,4.675979217208777,4.705388004421604,270200.0
1996-12-19,4.734794511225554,4.955359467702593,4.720089844238338,4.925950694653849,265300.0
1996-12-20,4.911244657954561,4.97006162000508,4.852427134978572,4.911244657954561,638500.0
1996-12-23,4.881836970338767,4.9847673777259205,4.881836970338767,4.94065394532743,166500.0
1996-12-24,4.911244337113552,4.95535719600101,4.911244337113552,4.95535719600101,45500.0
1996-12-27,4.92594863916317,5.0288790214203285,4.92594863916317,5.0288790214203285,74400.0
1996-12-30,5.028882950551583,5.131813413229642,5.028882950551583,5.117108740889407,161900.0
1996-12-31,5.117104885739338,5.131809547001302,5.028879161869452,5.072992023804396,78800.0
1997-01-02,4.999471591397931,5.014175695237683,4.955358718953072,4.999471591397931,272500.0
1997-01-03,4.999471666685566,5.043584539794727,4.999471666685566,5.014175770746748,246900.0
1997-01-06,4.984766160717392,5.043583121346155,4.970061499866108,5.0288790214203285,476300.0
1997-01-07,4.970061499866108,5.0288790214203285,4.970061499866108,5.0288790214203285,227600.0
1997-01-08,4.999470260643219,5.043583121346155,4.999470260643219,5.0288790214203285,217200.0
1997-01-09,5.014176577242329,5.014176577242329,4.95535959061168,4.970063697037917,266500.0
1997-01-10,4.940652138433302,4.999469652836832,4.89653928309335,4.984765554698643,357800.0
1997-01-13,4.999470054888469,5.014174154209144,4.940652535754902,4.95535719600101,234900.0
1997-01-14,4.970062713284559,4.999471481241687,4.94065394532743,4.94065394532743,1559200.0
1997-01-15,4.925948758235824,4.940652858517085,4.881835896466567,4.911244657954561,241900.0
1997-01-16,4.911244657954561,4.955357519723818,4.881835896466567,4.911244657954561,311200.0
1997-01-17,4.911245606991589,4.925949710114236,4.896540942943363,4.896540942943363,260400.0
1997-01-20,4.881836179573354,4.896540280707335,4.823018653186427,4.823018653186427,264700.0
1997-01-21,4.808314938175228,4.823019040489994,4.7789061726201485,4.808314938175228,269500.0
1997-01-22,4.793610274934915,4.823019040489994,4.764202070305383,4.808314938175228,404400.0
1997-01-23,4.823017425948527,4.823017425948527,4.720087061425239,4.734791719743057,274800.0
1997-01-24,4.734792264345746,4.764201023438662,4.705383505252831,4.749496363429492,534300.0
1997-01-27,4.734792924531539,4.823018653186427,4.734792924531539,4.823018653186427,207300.0
1997-01-28,4.852429560785617,4.881838336975529,4.661273356939819,4.7642037931416334,220200.0
1997-01-29,4.7642003787933485,4.852426083208824,4.705382868566132,4.852426083208824,144000.0
1997-01-30,4.8377251542233335,4.852429260946825,4.8230204865741255,4.8377251542233335,142900.0
1997-01-31,4.852427806045074,4.852427806045074,4.749497407065069,4.808314938175228,176600.0
1997-02-03,4.808314938175228,4.837723703730308,4.793610274934915,4.808314938175228,215800.0
1997-02-04,4.808314938175228,4.808314938175228,4.7789061726201485,4.808314938175228,187000.0
1997-02-05,4.808314552052447,4.823018653186427,4.793609889992964,4.823018653186427,211700.0
1997-02-06,4.8230204865741255,4.8377251542233335,4.808316379850633,4.8377251542233335,306400.0
1997-02-07,4.837723703730308,4.852427806045074,4.808314938175228,4.808314938175228,281200.0
1997-02-10,4.8230204865741255,4.8377251542233335,4.793611712201425,4.8377251542233335,356300.0
1997-02-11,4.837721986114695,4.881834838322432,4.823017328095216,4.852426083208824,386000.0
1997-02-12,4.867131235259834,4.911244657954561,4.867131235259834,4.911244657954561,269300.0
1997-02-13,4.911244657954561,4.940652858517085,4.896539996747828,4.911244657954561,248100.0
1997-02-14,4.940655023139208,4.940655023139208,4.8230204865741255,4.8377251542233335,222900.0
1997-02-17,4.837724098865871,4.94065394532743,4.82301943442451,4.94065394532743,155900.0
1997-02-18,4.92594863916317,5.043583121346155,4.92594863916317,5.0288790214203285,803500.0
1997-02-19,5.028880435733545,5.072993308842706,4.999471666685566,5.014175770746748,306400.0
1997-02-20,4.999471666685566,5.043584539794727,4.984767562624383,5.014175770746748,231400.0
1997-02-21,5.014175824419224,5.072993363144773,4.999471720200647,5.043584593781999,142100.0
1997-02-24,5.028879083316501,5.072991944562386,5.014174422284231,5.058287844455579,167200.0
1997-02-25,5.058289258926197,5.072993363144773,5.014175824419224,5.043584593781999,195400.0
1997-02-26,5.043583121346155,5.072991882123266,4.999470260643219,5.0288790214203285,654000.0
1997-02-27,5.01246921655358,5.072141699473087,4.893124819793536,4.952797302713044,692900.0
1997-02-28,4.922962760662312,4.982635264180795,4.803618322704514,4.848372415803791,300600.0
1997-03-03,4.818534450046834,5.072141646171187,4.818534450046834,5.027387568991352,346100.0
1997-03-04,5.0423085940077685,5.116898959508118,5.02739074853943,5.0423085940077685,273600.0
1997-03-05,5.042304252257956,5.087058319206158,5.027386419634836,5.057222653959915,292600.0
1997-03-06,5.057222653959914,5.072140486583036,5.042304252257956,5.057222653959915,257800.0
1997-03-07,5.027387681727388,5.101978001726076,5.027387681727388,5.087059596278951,251100.0
1997-03-10,5.072141594427821,5.116895671151098,5.072141594427821,5.101977835269659,186400.0
1997-03-11,5.072140486583036,5.101976720908117,5.042304252257956,5.057222653959915,220300.0
1997-03-12,5.072140486583036,5.072140486583036,5.027386419634836,5.057222653959915,235700.0
1997-03-13,5.042306039237222,5.072142284136185,4.967715711529338,5.012469794338261,470500.0
1997-03-14,4.997554488523424,5.057227008555435,4.997554488523424,5.0423085940077685,268400.0
1997-03-17,5.012472333991764,5.0423085940077685,4.967718228507419,5.0423085940077685,135200.0
1997-03-18,5.027387568991352,5.057223810137565,5.027387568991352,5.027387568991352,124100.0
1997-03-19,5.027388029461721,5.042305866861704,4.952797704303769,4.967715541703753,89600.0
1997-03-20,4.952797293901168,4.982633535307838,4.878206974923979,4.893124811087827,144700.0
1997-03-21,4.8632907054625045,4.922963214481852,4.8632907054625045,4.908045371766626,706100.0
1997-03-24,4.893125383821453,5.101978529035146,4.893125383821453,5.012469794338261,222900.0
1997-03-25,5.027387681727388,5.087059596278951,5.012469276280262,5.087059596278951,227800.0
1997-03-26,5.0721419402436325,5.0721419402436325,4.982633780694462,4.982633780694462,133400.0
1997-03-27,4.937879591373875,4.982634244392455,4.863289261781646,4.863289261781646,207100.0
1997-03-31,4.908045458541661,4.922963301520637,4.803618850451135,4.833455105488318,172300.0
1997-04-01,4.833453135393178,4.997551617592991,4.833453135393178,4.982633780694462,149600.0
1997-04-02,4.922962760662312,4.982635264180795,4.788699912285308,4.848372415803791,293300.0
1997-04-03,4.848372948467294,4.908045458541661,4.803618850451135,4.833455105488318,428300.0
1997-04-04,4.8036164714980885,4.833452711759111,4.743943990976046,4.788698066828102,233100.0
1997-04-07,4.803616305818811,4.818534140895323,4.773780066586857,4.803616305818811,283800.0
1997-04-08,4.803619336255332,4.803619336255332,4.714110846631139,4.77378307820072,237100.0
1997-04-09,4.77378307820072,4.803619336255332,4.758864949173414,4.77378307820072,1551400.0
1997-04-10,4.758860215964177,4.773778330153779,4.66935181536592,4.684269929555524,278000.0
1997-04-11,4.6246005204281,4.6246005204281,4.520173943247782,4.579846435659125,362500.0
1997-04-14,4.535092455744669,4.669355006119236,4.505256491516742,4.65443716627505,601700.0
1997-04-15,4.639515871526076,4.773778330153779,4.624597757336473,4.684269929555524,578800.0
1997-04-16,4.669355006119236,4.6991912548867205,4.609682793123825,4.65443716627505,270500.0
1997-04-17,4.624599175052969,4.699189484328018,4.57984510330372,4.60968105629007,332000.0
1997-04-18,4.609682793123825,4.65443716627505,4.579846828895896,4.65443716627505,261400.0
1997-04-21,4.639517172417005,4.654435290789553,4.579844983466255,4.594762817299361,388600.0
1997-04-22,4.594763690204635,4.594763690204635,4.535091489917464,4.564927732330798,372200.0
1997-04-23,4.564926865093707,4.624599054044457,4.5500087467211605,4.594762817299361,426400.0
1997-04-24,4.57984510330372,4.60968105629007,4.550008865777921,4.60968105629007,425200.0
1997-04-25,4.5649283125562885,4.609682397325264,4.5649283125562885,4.579846435659125,368700.0
1997-04-28,4.594764274222428,4.609682397325264,4.535092066350617,4.579846435659125,753400.0
1997-04-29,4.594762817299361,4.624599054044457,4.564926865093707,4.594762817299361,1015500.0
1997-04-30,4.579843842835919,4.624597902267925,4.550007613521668,4.624597902267925,787100.0
1997-05-01,4.6096797876108,4.654434131582176,4.579843842835919,4.624597902267925,609800.0
1997-05-02,4.624597757336473,4.699188043745126,4.609679643146871,4.684269929555524,507400.0
1997-05-05,4.699189241282564,4.818533616134284,4.68427112329124,4.818533616134284,833100.0
1997-05-06,4.788698066828102,4.8185343070891244,4.7588621111065565,4.788698066828102,1106100.0
1997-05-07,4.773780231237067,4.8036164714980885,4.7588621111065565,4.788698066828102,288900.0
1997-05-08,4.8036164714980885,4.8185343070891244,4.773780231237067,4.788698066828102,343200.0
1997-05-09,4.803615782682394,4.848369852116931,4.788697380151637,4.818533616134284,497500.0
1997-05-12,4.818533655888551,4.83345205854239,4.714107398166608,4.743943349855976,494100.0
1997-05-13,4.743945040323477,4.758863163753836,4.69919095457194,4.69919095457194,733200.0
1997-05-14,4.714111515250739,4.77378375528385,4.714111515250739,4.714111515250739,450000.0
1997-05-15,4.743947492997452,4.743947492997452,4.699193384107539,4.714111515250739,433700.0
1997-05-16,4.72902551628101,4.743943349855976,4.714107398166608,4.743943349855976,249600.0
1997-05-20,4.72902464652765,4.743942477358956,4.699188415786269,4.72902464652765,566500.0
1997-05-21,4.729025477265211,4.818533616134284,4.729025477265211,4.818533616134284,575500.0
1997-05-22,4.803618850451135,4.86329079144627,4.803618850451135,4.833455105488318,704300.0
1997-05-23,4.848370733517308,4.908043216330648,4.848370733517308,4.893124811087827,319600.0
1997-05-26,4.908042989257958,4.937878660205296,4.893124584705343,4.922960824731627,324000.0
1997-05-27,4.90804302787219,4.922960863463225,4.743943990976046,4.788698066828102,609300.0
1997-05-28,4.8036164714980885,4.848370547350146,4.7588621111065565,4.788698066828102,470400.0
1997-05-29,4.72658803168309,4.787185254868699,4.72658803168309,4.787185254868699,488800.0
1997-05-30,4.726587931555377,4.787185153457299,4.711438553842311,4.772035775744232,1410700.0
1997-06-02,4.772035645149277,4.847782242691329,4.772035645149277,4.847782242691329,265800.0
1997-06-03,4.847781173905566,4.862930258913801,4.756885219104782,4.802333340980312,476900.0
1997-06-04,4.8023341967346616,4.832632661100456,4.75688606676048,4.817483284442396,281900.0
1997-06-05,4.8023341967346616,4.847782037758517,4.8023341967346616,4.817483284442396,796600.0
1997-06-06,4.802332914279368,4.832631370554008,4.787183541666923,4.832631370554008,452100.0
1997-06-09,4.832631370554008,4.847780743166454,4.817481997941564,4.832631370554008,330700.0
1997-06-10,4.832630767090069,4.893227961022661,4.832630767090069,4.878078879252172,453900.0
1997-06-11,4.84778013781077,4.893227961022661,4.84778013781077,4.878078879252172,253100.0
1997-06-12,4.908379039549089,4.999274712247905,4.893229375498891,4.999274712247905,861400.0
1997-06-13,4.999276029905163,5.059873546276433,4.984126939762718,5.014425120047608,414500.0
1997-06-16,4.99927445750333,5.075021040192775,4.99927445750333,5.02957320615922,404000.0
1997-06-17,5.014424994199288,5.029574661862264,4.968977147011826,4.968977147011826,240600.0
1997-06-18,4.953825346199269,4.999273168514775,4.938675686827157,4.953825346199269,262400.0
1997-06-19,4.968977147011826,4.999275904437044,4.953828057249582,4.968977147011826,536000.0
1997-06-20,4.953828057249582,4.9841268146748,4.938678389586606,4.968977147011826,575000.0
1997-06-23,4.9689744276709655,4.984124087043077,4.938675686827157,4.953825346199269,398400.0
1997-06-24,4.953825346199269,4.999273168514775,4.953825346199269,4.953825346199269,349200.0
1997-06-25,4.99927445750333,5.059871954815111,4.99927445750333,5.02957320615922,396600.0
1997-06-26,5.029573462447708,5.029573462447708,4.968975962048103,4.999274712247905,380300.0
1997-06-27,4.999274362208777,4.999274362208777,4.908378695874293,4.92352778096319,664000.0
1997-06-30,4.98412709047391,4.98412709047391,4.938678662870805,4.98412709047391,123700.0
1997-07-02,4.999274387548467,5.044722220946069,4.968975639316547,5.044722220946069,356700.0
1997-07-03,5.044722291536884,5.075021040192775,4.984125372125666,5.02957320615922,333900.0
1997-07-04,5.029573135780386,5.044722220946069,4.984125302382785,5.044722220946069,2190500.0
1997-07-07,5.044723878233242,5.059873546276433,4.999276029905163,5.014425120047608,1589600.0
1997-07-08,5.029574788090797,5.029574788090797,4.999276029905163,5.014425120047608,216900.0
1997-07-09,4.999273821009091,5.014422904458013,4.93867633141242,4.93867633141242,403700.0
1997-07-10,4.938678662870805,4.98412709047391,4.938678662870805,4.98412709047391,184100.0
1997-07-11,4.999274712247905,5.029573462447708,4.999274712247905,4.999274712247905,147100.0
1997-07-14,5.029572029825782,5.075019853229843,4.999273288256264,5.059870771395299,373700.0
1997-07-15,5.059871954815111,5.075021040192775,4.99927445750333,5.02957320615922,309400.0
1997-07-16,5.029573732566037,5.105320323183295,4.999274980739009,5.090170658319469,555000.0
1997-07-17,5.075020714857383,5.105319461570966,5.044721968143802,5.075020714857383,980000.0
1997-07-18,5.0295728837372735,5.105319461570966,5.0295728837372735,5.075020714857383,494000.0
1997-07-21,5.075022509049727,5.075022509049727,4.968977147011826,4.968977147011826,203000.0
1997-07-22,4.968975639316547,5.044722220946069,4.968975639316547,5.044722220946069,4020900.0
1997-07-23,5.044722220946069,5.135618465641829,5.044722220946069,5.044722220946069,323900.0
1997-07-24,5.044722220946069,5.059871884012307,5.0144234727141495,5.044722220946069,219600.0
1997-07-25,5.0447212595159945,5.135617486888624,5.029572177237446,5.105318744431081,385200.0
1997-07-28,5.090170658319469,5.105320323183295,5.075021571356268,5.090170658319469,315300.0
1997-07-29,5.090169084252086,5.105318744431081,5.05987091969499,5.105318744431081,453800.0
1997-07-30,5.105319603066775,5.1356183506201,5.090169940339842,5.120468687893165,325200.0
1997-07-31,5.1356186978744045,5.211365282929186,5.1204690341231,5.19621561917788,535200.0
1997-08-01,5.2113655408694015,5.226514627469939,5.12046928756434,5.165917125266565,400500.0
1997-08-05,5.181064438660195,5.241661335464783,5.165914781033787,5.226512255738724,450900.0
1997-08-06,5.256813463616973,5.302261302054459,5.241663798870731,5.271962550462596,261300.0
1997-08-07,5.256812955576346,5.362858286948891,5.256812955576346,5.332559538285226,266500.0
1997-08-08,5.302259253228512,5.317408334220436,5.241661773460028,5.287110172236591,283800.0
1997-08-11,5.271960072817251,5.287109730443659,5.181064438660195,5.226512255738724,284400.0
1997-08-12,5.2113649580633234,5.287111538396218,5.2113649580633234,5.241663127876044,281600.0
1997-08-13,5.256815274080304,5.2871140361071545,5.150769895936737,5.211367419990437,237400.0
1997-08-14,5.211363176012664,5.256810993091191,5.211363176012664,5.226512255738724,249000.0
1997-08-15,5.226514368779911,5.241663454630633,5.19621561917788,5.19621561917788,194900.0
1997-08-18,5.211367419990437,5.226516512053453,5.120471133909886,5.211367419990437,312300.0
1997-08-19,5.22651471202511,5.271962550462596,5.211365625179488,5.271962550462596,230500.0
1997-08-20,5.256812250705687,5.362857567858923,5.241662589454947,5.362857567858923,340300.0
1997-08-21,5.332559538285226,5.362858286948891,5.332559538285226,5.332559538285226,257900.0
1997-08-22,5.332559538285226,5.362858286948891,5.241663292294232,5.332559538285226,296500.0
1997-08-25,5.30226104437391,5.347708880602712,5.2719622942545135,5.30226104437391,157100.0
1997-08-26,5.302260789621561,5.332559538285226,5.271962040957897,5.332559538285226,382400.0
1997-08-27,5.33255882325793,5.362857567858923,5.317409162007189,5.362857567858923,2904400.0
1997-08-28,5.376682204105965,5.376682204105965,5.315234173082869,5.315234173082869,3075000.0
1997-08-29,5.315234173082869,5.345958188594417,5.284510743583176,5.315234173082869,537200.0
1997-09-02,5.330597481461746,5.407407241753668,5.330597481461746,5.376683220434507,697600.0
1997-09-03,5.376683220434507,5.392044938088105,5.345959199115344,5.376683220434507,190700.0
1997-09-04,5.376684349712555,5.392046070592613,5.345960321940352,5.345960321940351,187000.0
1997-09-05,5.361321502780908,5.392044938088105,5.345959199115344,5.376683220434507,132000.0
1997-09-08,5.376684857869967,5.376684857869967,5.330599104862082,5.330599104862082,208300.0
1997-09-09,5.345960321940352,5.376684349712555,5.29987457328809,5.345960321940351,414000.0
1997-09-10,5.361323135538054,5.361323135538054,5.330599104862082,5.330599104862082,434700.0
1997-09-11,5.36132307721083,5.36132307721083,5.26915098618568,5.26915098618568,365900.0
1997-09-12,5.284510313828784,5.315233740829943,5.269148014316397,5.299872027329364,944100.0
1997-09-15,5.315234293030119,5.361320610343384,5.315234293030119,5.361320610343384,193200.0
1997-09-16,5.361322871895783,5.4688560949555365,5.361322871895783,5.4688560949555365,576600.0
1997-09-17,5.438132228820375,5.4688556695836885,5.422769922426649,5.453493949202032,210300.0
1997-09-18,5.45349309527419,5.561026879143965,5.45349309527419,5.514941139203198,315500.0
1997-09-19,5.468854813250454,5.514941139203198,5.468854813250454,5.514941139203198,914600.0
1997-09-22,5.514941634825023,5.607113122989908,5.499579329456188,5.591751403633104,780900.0
1997-09-23,5.591751403633104,5.607113122989908,5.561027378907466,5.591751403633104,222600.0
1997-09-24,5.576389761986543,5.62247551155428,5.545665733604018,5.56102804080133,603000.0
1997-09-25,5.576389761986543,5.576389761986543,5.530304012418807,5.56102804080133,509100.0
1997-09-26,5.561027378907466,5.591751403633104,5.561027378907466,5.591751403633104,185600.0
1997-09-29,5.576391869764096,5.668563989751101,5.561030142772422,5.668563989751101,229600.0
1997-09-30,5.622474376444234,5.791456205426668,5.622474376444234,5.683922420803662,342500.0
1997-10-01,5.683923284499207,5.7300090317657055,5.622475230802496,5.622475230802496,356300.0
1997-10-02,5.637836680540081,5.745370465163088,5.622474376444234,5.683922420803662,301300.0
1997-10-03,5.791458369753433,5.837544127239728,5.745372612267138,5.791458369753433,327600.0
1997-10-06,5.806819402089258,5.960438966091684,5.776095372086346,5.914353214093382,351900.0
1997-10-07,5.960438762734055,5.960438762734055,5.914353012308102,5.945077041262774,250000.0
1997-10-08,5.883629125111908,5.929714876648239,5.837543373575578,5.85290509541698,571100.0
1997-10-09,5.79145690989813,5.822180935815107,5.653199086277762,5.730008858064177,337100.0
1997-10-10,5.683925716742775,5.7300114837301175,5.637839949755433,5.668563989751101,247000.0
1997-10-14,5.683924236578729,5.6992859595700205,5.622476172589227,5.6992859595700205,155600.0
1997-10-15,5.683924236578729,5.760734023559523,5.653200204583978,5.6992859595700205,300200.0
1997-10-16,5.699285094904261,5.7914571769046495,5.699285094904261,5.760733149571187,275700.0
1997-10-17,5.73000641184208,5.852901877032093,5.714644698447755,5.837540163637767,281600.0
1997-10-20,5.83754275041773,5.883628497034405,5.791457003801054,5.868266776832868,219800.0
1997-10-21,5.868266962410232,5.945076737871067,5.868266962410232,5.929714431171651,228100.0
1997-10-22,5.945076737871067,5.975800765257818,5.883628683097566,5.929714431171651,359800.0
1997-10-23,5.80681934388065,5.914353154806835,5.80681934388065,5.85290509541698,318900.0
1997-10-24,5.883629184090472,5.991162996094595,5.883629184090472,5.914353214093382,189400.0
1997-10-27,5.852903663774114,5.898989990049674,5.637836680540081,5.683922420803662,299500.0
1997-10-28,5.576389609673035,5.8375429647732,5.576389609673035,5.7453714681553,777500.0
1997-10-29,5.852903970123284,5.898990298811068,5.791456508559593,5.883627993911136,310600.0
1997-10-30,5.852901877032093,5.883625889832548,5.791454437442988,5.837540163637767,577500.0
1997-10-31,5.852904655710816,5.945076737871067,5.837542935023481,5.929714431171651,457200.0
1997-11-03,5.9911646569828525,6.129422537318143,5.97580293072884,6.098698498797823,403700.0
1997-11-04,6.098694546078981,6.098694546078981,6.021884792566681,6.052608811173982,250600.0
1997-11-05,6.0833323007524704,6.221590092774448,6.06797058431088,6.221590092774448,320700.0
1997-11-06,6.175506138332213,6.206230166087514,6.129420389705303,6.160143831448518,249900.0
1997-11-07,6.083334313463638,6.114058342523983,5.945077061710259,6.021886841355063,213100.0
1997-11-10,6.037246508864375,6.083332243769372,6.037246508864375,6.052608811173982,175800.0
1997-11-11,6.037250421757185,6.129422537318143,6.037250421757185,6.098698498797823,132100.0
1997-11-12,6.067969380623469,6.114055106818249,5.837540163637767,5.837540163637767,197200.0
1997-11-13,5.868265285542082,6.067970527471678,5.868265285542082,6.052608811173982,188400.0
1997-11-14,6.006523670331112,6.1755055128644045,6.006523670331112,6.1755055128644045,153300.0
1997-11-17,6.17550435743776,6.221590092774448,6.144780338542663,6.221590092774448,180800.0
1997-11-18,6.206228376332858,6.221590092774448,6.206228376332858,6.221590092774448,221600.0
1997-11-19,6.206228376332858,6.267675828111133,6.19086607387935,6.221590092774448,183500.0
1997-11-20,6.221591447416855,6.267677192787904,6.221591447416855,6.236953167203188,155400.0
1997-11-21,6.221591256823656,6.252315281467165,6.160143207536635,6.1755055128644045,274000.0
1997-11-24,6.190867469913743,6.190867469913743,6.00652390098579,6.129420004279125,287700.0
1997-11-25,6.114055291501495,6.114055291501495,6.021883836327772,6.067969563914634,349600.0
1997-11-26,6.067972591939523,6.098696620999867,5.83754325300511,6.021886841355063,143600.0
1997-11-27,5.973664046793714,6.067002306443854,5.94255109576694,5.98922022559201,138500.0
1997-11-28,6.004774671818104,6.191451730686181,5.989218497508268,6.113669672276984,141300.0
1997-12-01,6.17589509449634,6.284790086811232,6.17589509449634,6.207008034219162,216600.0
1997-12-02,6.222562131500288,6.34701325544434,6.144780104856534,6.34701325544434,541900.0
1997-12-03,6.300347829508404,6.440355796425081,6.238121934560967,6.440355796425081,448400.0
1997-12-04,6.440352454606513,6.455908623556414,6.3625704229974,6.3625704229974,292900.0
1997-12-05,6.3625700168309525,6.3625700168309525,6.207005963543445,6.34701325544434,320100.0
1997-12-08,6.347013350697623,6.424795378508696,6.331457182507319,6.424795378508695,271000.0
1997-12-09,6.40924250425795,6.580362816015265,6.393685734642688,6.533693694029642,323800.0
1997-12-10,6.471467802428755,6.533693694029642,6.424798680443131,6.533693694029642,249800.0
1997-12-11,6.300344276555766,6.487021262695226,6.300344276555766,6.487021262695226,291900.0
1997-12-12,6.455910386334962,6.673700371679695,6.393684506685046,6.658143605052232,292200.0
1997-12-15,6.627032984647056,6.65814593536135,6.595920627362939,6.627032984647056,434300.0
1997-12-16,6.642586579116276,6.720368621978457,6.642586579116276,6.704811857348085,210400.0
1997-12-17,6.704812333839629,6.813707320271512,6.658143223491661,6.7981511479655,300400.0
1997-12-18,6.767040000767715,6.813709123466302,6.751483824344883,6.7514838243448825,501800.0
1997-12-19,6.689256544877189,6.751482424527104,6.658143605052232,6.658143605052232,1076100.0
1997-12-22,6.704810514313698,6.844818400792732,6.68925434622926,6.8292622327082935,295400.0
1997-12-23,6.813708834383748,6.953716789969538,6.78259588942801,6.922603845013799,381800.0
1997-12-24,6.922601538335033,7.000383578091607,6.875932433167063,6.98482740751224,37400.0
1997-12-29,6.938153305992807,7.109274040922723,6.938153305992807,7.078161126078239,194100.0
1997-12-30,7.078165701339456,7.109278636295056,7.031496595620995,7.062609530576595,182300.0
1997-12-31,7.031497580314436,7.1092796318811216,7.000384641001769,7.015940813943123,166500.0
1998-01-02,7.015938863471125,7.031495625517566,6.891487734248559,6.938156833528296,122400.0
1998-01-05,6.922602150043435,7.17150446188651,6.8759330407515975,7.140392117978568,414600.0
1998-01-06,7.140392113202355,7.140392113202355,7.062610066624681,7.109279175885303,331100.0
1998-01-07,7.09372241525681,7.140392117978566,7.047053305964973,7.140392117978568,454600.0
1998-01-08,7.078166768789727,7.17150499430288,7.078166768789727,7.15594882119401,383500.0
1998-01-09,7.140391714931282,7.18706082158883,7.093722014843848,7.124834950425508,380100.0
1998-01-12,7.000384339395314,7.311512532257328,7.000384339395314,7.264843422014012,329400.0
1998-01-13,7.233731932210742,7.358183115584272,7.233731932210742,7.311513995997956,255900.0
1998-01-14,7.327067536102595,7.420406335134696,7.327067536102595,7.404849571914426,400400.0
1998-01-15,7.389297916829889,7.389297916829889,7.3115158334948385,7.373741737534959,252500.0
1998-01-16,7.327065861979551,7.358178787881422,7.031494549486041,7.202614751801773,822600.0
1998-01-19,7.202617546069636,7.2959563599862,7.15594843582632,7.264843422014012,231700.0
1998-01-20,7.233727677703643,7.280396769841598,7.124832733761949,7.202614751801773,248900.0
1998-01-21,7.155943116474703,7.187056031319187,6.938153305992807,7.078161126078239,254200.0
1998-01-22,7.078163153269163,7.078163153269163,6.782591267738805,6.907042962759796,494400.0
1998-01-23,6.798148796652394,6.844817890858668,6.455907783423515,6.73592294209088,281000.0
1998-01-26,6.689256161533617,6.844820258313469,6.673699989227606,6.7981511479655,230900.0
1998-01-27,6.844820611576878,7.155948821194009,6.798151498820301,7.15594882119401,254900.0
1998-01-28,7.031497134011,7.218174164608269,7.031497134011,7.140392117978568,343600.0
1998-01-29,7.093720531245355,7.12483346031998,7.031495266525867,7.047051434348299,215600.0
1998-01-30,7.03149205052626,7.109274040922723,7.015935296389271,7.078161126078239,415100.0
1998-02-02,7.078166692568456,7.171504917076495,7.015940813943122,7.015940813943123,228100.0
1998-02-03,7.000383660665396,7.109278636295056,6.922601619991337,7.062609530576595,731900.0
1998-02-04,7.000382337451243,7.12483346031998,7.000382337451243,7.047051434348299,326400.0
1998-02-05,7.078164952261758,7.218172848030069,7.078164952261758,7.218172848030069,419100.0
1998-02-06,7.187058585565689,7.264840603605514,7.187058585565689,7.202614751801773,136400.0
1998-02-09,7.218176112964263,7.218176112964263,7.031499031978448,7.093724330020332,193200.0
1998-02-10,7.078165701339456,7.093721872102318,7.000383660665396,7.062609530576595,312900.0
1998-02-11,7.062611977714431,7.109281099603364,7.0003860862424645,7.093724330020332,262400.0
1998-02-12,7.062610066624681,7.1559482851459215,7.015940363934142,7.109279175885303,115300.0
1998-02-13,7.047053829142021,7.187061760841716,7.000384716385444,7.15594882119401,323800.0
1998-02-16,7.155951597593928,7.21817750103204,7.140395418449498,7.187064549312983,144100.0
1998-02-17,7.202619957138356,7.420410002418705,7.202619957138356,7.358184105644281,359200.0
1998-02-18,7.327066271640447,7.529300004594768,7.327066271640447,7.513743244059193,335100.0
1998-02-19,7.482632623654017,7.498189388986451,7.404850577281605,7.482632623654018,251500.0
1998-02-20,7.467076384776194,7.513745493495063,7.435963447820311,7.467076384776194,337100.0
1998-02-23,7.467077777124954,7.513746894545981,7.451521602461288,7.498190719882313,368400.0
1998-02-24,7.498190188688455,7.498190188688455,7.435964307582002,7.451521074573606,234700.0
1998-02-25,7.467074149311941,7.529300004594768,7.467074149311941,7.513743244059193,474000.0
1998-02-26,7.512173354923984,7.575036971087114,7.480741546842419,7.5593207672903935,295100.0
1998-02-27,7.527892539954514,7.575039970992487,7.512176329933782,7.527892539954514,526400.0
1998-03-02,7.51217155506101,7.51217155506101,7.465024153990783,7.496455954541512,264100.0
1998-03-03,7.48074450940443,7.527892539954514,7.370734036819866,7.527892539954514,180100.0
1998-03-04,7.480747167410946,7.496463383015854,7.402167887923385,7.4493159352257825,195500.0
1998-03-05,7.417880278488015,7.449312093977646,7.307869224030317,7.417880278488015,248200.0
1998-03-06,7.402167887923385,7.465031551318364,7.339304824040731,7.4493159352257825,214700.0
1998-03-09,7.449310014046548,7.5907522449895986,7.449310014046548,7.5907522449895986,183700.0
1998-03-10,7.559318361782575,7.622181957941405,7.559318361782575,7.606466358657538,173700.0
1998-03-11,7.590752575371958,7.590752575371958,7.49645775063914,7.5593207672903935,134100.0
1998-03-12,7.590750756681965,7.590750756681965,7.480739754510282,7.496455954541512,124400.0
1998-03-13,7.51217155506101,7.590750756681965,7.480739754510282,7.496455954541512,201300.0
1998-03-16,7.51217748719482,7.543609312566287,7.417882610592623,7.465030048893722,260100.0
1998-03-17,7.433593773090647,7.543604796271982,7.402161966537144,7.543604796271982,154000.0
1998-03-18,7.512176329933782,7.543608150463134,7.496460719425162,7.527892539954514,202800.0
1998-03-19,7.51217512544489,7.543606940934522,7.417880278488015,7.417880278488015,292100.0
1998-03-20,7.575038653188497,7.575038653188497,7.433595785168809,7.433595785168809,341200.0
1998-03-23,7.449313762404174,7.59075606451839,7.433597551383383,7.575040453009749,171400.0
1998-03-24,7.527893018971676,7.575040453009749,7.512176807950886,7.575040453009749,116800.0
1998-03-25,7.575039685932554,7.700766363806569,7.559323476503246,7.7007663638065695,280200.0
1998-03-26,7.669329355304685,7.795055948110659,7.606466358657539,7.606466358657538,175200.0
1998-03-27,7.653618934542824,7.77934561241684,7.575039685932554,7.7007663638065695,132000.0
1998-03-30,7.700763229527649,7.763626842634653,7.4807411831649775,7.543604796271982,177800.0
1998-03-31,7.55932039979281,7.5750366028254845,7.4807411831649775,7.543604796271982,220400.0
1998-04-01,7.543604991267932,7.559320595194996,7.449310168681826,7.480741376535953,246600.0
1998-04-02,7.449315935225781,7.449315935225781,7.355020440133313,7.4493159352257825,149500.0
1998-04-03,7.402165292175713,7.622187437389748,7.402165292175713,7.622187437389748,165000.0
1998-04-06,7.575041137937755,7.637904189168484,7.465030048893722,7.465030048893722,273300.0
1998-04-07,7.433597161026286,7.44931337122178,7.30787047702294,7.386449729464046,137800.0
1998-04-08,7.37073004374469,7.402161247734152,7.3392982402434415,7.37073004374469,112800.0
1998-04-09,7.386448362332914,7.465027600230074,7.386448362332914,7.433595785168809,90700.0
1998-04-13,7.480743208004703,7.480743208004703,7.386448362332914,7.433595785168809,103100.0
1998-04-14,7.355016647508755,7.465027701966453,7.355016647508755,7.417880278488015,317900.0
1998-04-15,7.386449729464046,7.417881550342913,7.35501790858518,7.386449729464046,253200.0
1998-04-16,7.339298289395339,7.355013891495319,7.276434681971839,7.276434681971839,205200.0
1998-04-17,7.245000882584544,7.276432677638232,7.245000882584544,7.245000882584544,178800.0
1998-04-20,7.2450080701306225,7.292156109241064,7.2450080701306225,7.260724283004843,265600.0
1998-04-21,7.245006835265206,7.417881550342913,7.245006835265206,7.386449729464046,215900.0
1998-04-22,7.355015564733559,7.386447375595927,7.339299959058339,7.33929995905834,97200.0
1998-04-23,7.355013563379471,7.355013563379471,7.245002555051963,7.307866159671044,210400.0
1998-04-24,7.29215088358361,7.339298289395339,7.229287276160109,7.276434681971839,159600.0
1998-04-27,7.15071272160317,7.213576369949608,6.962122376076035,7.213576369949608,212000.0
1998-04-28,7.229291982280127,7.229291982280127,7.134997109272651,7.213576369949608,235900.0
1998-04-29,7.213568169014783,7.2607155519177775,7.1507045921364565,7.1507045921364565,258000.0
1998-04-30,7.166427582824099,7.417881550342913,7.166427582824099,7.386449729464046,408800.0
1998-05-01,7.386449729464046,7.465028981905153,7.323586087706313,7.386449729464046,179700.0
1998-05-04,7.433595886476823,7.465027701966453,7.386448462998385,7.417880278488015,216700.0
1998-05-05,7.417881775223277,7.417881775223277,7.307870698568209,7.323586309728018,161100.0
1998-05-06,7.307863927901617,7.35501131721157,7.260716538591666,7.292148331302161,1366300.0
1998-05-07,7.292148331302161,7.292148331302161,7.213569149281713,7.292148331302161,159800.0
1998-05-08,7.229287276160109,7.323582087783569,7.229287276160109,7.276434681971839,231800.0
1998-05-11,7.245005494313227,7.465027600230074,7.245005494313227,7.433595785168809,211500.0
1998-05-12,7.386449953391524,7.449313597055029,7.292155087408401,7.323586309728018,458000.0
1998-05-13,7.323582038736923,7.37073004374469,7.260719031246214,7.37073004374469,169100.0
1998-05-14,7.307870698568209,7.433597386383084,7.307870698568209,7.323586309728018,137600.0
1998-05-15,7.355016647508755,7.417880278488015,7.276437408540686,7.417880278488015,291600.0
1998-05-19,7.465027600230074,7.465027600230074,7.370732754558286,7.433595785168809,126600.0
1998-05-20,7.433593810933864,7.5907522449895986,7.402162004220348,7.5907522449895986,148700.0
1998-05-21,7.559326446898509,7.575042662503416,7.402167887923385,7.4493159352257825,141200.0
1998-05-22,7.433593639024515,7.543604660221784,7.417878035787121,7.512172854235159,181900.0
1998-05-25,7.512173027961732,7.622184051703115,7.480741221248215,7.5907522449895986,99800.0
1998-05-26,7.606468409378987,7.669331422974146,7.527889192751154,7.543604796271982,302200.0
1998-05-27,7.480741048248534,7.70076309064307,7.480741048248534,7.512172854235159,334700.0
1998-05-28,7.526466094792056,7.701130671865441,7.494708733763818,7.526466094792056,227200.0
1998-05-29,7.494708576170749,7.653494772251819,7.494708576170749,7.589980051530885,384500.0
1998-06-01,7.574100633670942,7.589979008809149,7.510585921675745,7.574100633670942,199800.0
1998-06-02,7.574105053841845,7.6534981873082755,7.542347679310964,7.653498187308276,220100.0
1998-06-03,7.605857989668541,7.653493720804345,7.558221652811551,7.574100633670942,218000.0
1998-06-04,7.589982192443962,7.6058611799638305,7.49471069021051,7.542346441327235,188300.0
1998-06-05,7.542344313850817,7.589980051530884,7.494708576170749,7.589980051530885,328800.0
1998-06-08,7.6058577266359775,7.685250811023737,7.589978746325727,7.621736101225064,152300.0
1998-06-09,7.621737847618179,7.637616225845529,7.542344745038823,7.605859469390828,357900.0
1998-06-10,7.589978746325727,7.669371830713487,7.57410037173664,7.621736101225064,267100.0
1998-06-11,7.621740812777395,7.6534981873082755,7.605862428372725,7.653498187308276,275200.0
1998-06-12,7.637613727422079,7.717006804030297,7.621735354388877,7.685250057963893,379300.0
1998-06-15,7.605855758287001,7.844034949810966,7.605855758287001,7.844034949810966,212500.0
1998-06-16,7.701127192608184,7.844034949810966,7.701127192608184,7.844034949810966,805600.0
1998-06-17,7.7805222125446685,7.971065734812443,7.7805222125446685,7.859915296346145,2129500.0
1998-06-18,7.796400215263911,7.923429627866109,7.732886114683943,7.891672274715559,1461000.0
1998-06-19,8.066336808461886,8.066336808461886,7.859914921565009,7.891672274715559,1000200.0
1998-06-22,7.748762836869168,7.891670592727487,7.748762836869168,7.796398553581608,335200.0
1998-06-23,7.796398238872456,7.812277214282968,7.653491094503724,7.717005178982835,310700.0
1998-06-24,7.653492175049275,7.653492175049275,7.558220126298317,7.637613197396917,166200.0
1998-06-25,7.589978746325727,7.637614475814151,7.589978746325727,7.621736101225064,295800.0
1998-06-26,7.558219822798144,7.589977171106581,7.494705731902309,7.558219822798144,340000.0
1998-06-29,7.558219822798144,7.621734519415019,7.510584103196008,7.558219822798144,346300.0
1998-06-30,7.542342899517957,7.55822127386006,7.431192461959777,7.462949816365137,207700.0
1998-07-02,7.431195951573915,7.574103810645533,7.431195951573915,7.542346441327235,138100.0
1998-07-03,7.478829668883317,7.526466012767163,7.462951291402885,7.494708652085023,49200.0
1998-07-06,7.526466012767163,7.526466012767163,7.431193930720745,7.494708652085023,195300.0
1998-07-07,7.510589072008939,7.574103810645533,7.49471069021051,7.542346441327235,167100.0
1998-07-08,7.574100253923317,7.621735982670779,7.462949816365137,7.462949816365137,130600.0
1998-07-09,7.462949611915866,7.4947069654512255,7.399434904845149,7.415313884473397,53900.0
1998-07-10,7.415313794918188,7.447071148070012,7.288284988032026,7.383556441766365,450300.0
1998-07-13,7.383555933416215,7.383555933416215,7.097740986170127,7.256527135275853,124100.0
1998-07-14,7.208891706538667,7.367677862138892,7.208891706538667,7.335920509874625,293600.0
1998-07-15,7.320041183962525,7.399434257999954,7.304162811443474,7.351798534721714,1029900.0
1998-07-16,7.304163361747372,7.399434815481712,7.304163361747372,7.383556441766365,154400.0
1998-07-17,7.383556733212315,7.5105855451125985,7.383556733212315,7.462949816365137,196100.0
1998-07-20,7.462950574892605,7.47882895084857,7.399435859626308,7.399435859626308,193900.0
1998-07-21,7.431191960946313,7.478827686482159,7.224770079810245,7.335920509874625,268100.0
1998-07-22,7.2882839551389855,7.415312744022674,7.2882839551389855,7.367677023906421,741100.0
1998-07-23,7.335925443267463,7.383561200838245,7.177139180883846,7.288289685696683,165200.0
1998-07-24,7.304163464547397,7.304163464547397,6.986591140001858,7.050105847199421,167100.0
1998-07-27,7.06598442129972,7.161255879073726,6.90719825452894,6.954833983415942,231500.0
1998-07-28,6.938955547142118,6.9865912756042805,6.5102327795403525,6.700776299110155,430200.0
1998-07-29,6.7484136240147485,6.89132144892946,6.732535246011467,6.7484136240147485,351300.0
1998-07-30,6.796047816645163,6.98659133791433,6.764290462146776,6.954833983415942,1923000.0
1998-07-31,6.954833480003076,7.0818622830807225,6.748411599286762,6.827804676925431,1810800.0
1998-08-04,6.748413537443513,7.065985939205561,6.383205396561415,6.462598497001928,416200.0
1998-08-05,6.494352774712011,6.621381553957515,6.27205195674163,6.605502577976202,223800.0
1998-08-06,6.478475014171069,6.891319381324809,6.478475014171069,6.827804676925431,144600.0
1998-08-07,6.780169612981839,6.923076803241264,6.780169612981839,6.875441073154788,240800.0
1998-08-10,6.891320053664395,6.954834158539304,6.827805343068314,6.875441073154788,68500.0
1998-08-11,6.7007778842836085,6.907199826932742,6.43084121817876,6.7484136240147485,211400.0
1998-08-12,6.780169978477589,6.986591890460593,6.780169978477589,6.986591890460593,318100.0
1998-08-13,6.954836890819862,7.081865756195472,6.732536527842895,6.732536527842895,202500.0
1998-08-14,6.732532626470861,6.859561418235751,6.669017927727886,6.669017927727886,115200.0
1998-08-17,6.66901881545632,7.081862595077064,6.66901881545632,7.050105847199421,173400.0
1998-08-18,7.018348782487886,7.2406490553873395,7.018348782487886,7.129499221798195,135200.0
1998-08-19,7.240647776146356,7.240647776146356,6.716653632798577,6.907197122848967,286100.0
1998-08-20,6.859564472414521,6.938957578332,6.764292381880748,6.843685487798227,199500.0
1998-08-21,6.780168331389059,6.923075494636059,6.526110142748188,6.907197122848967,314600.0
1998-08-24,6.875443050180824,6.986593522824575,6.669021089968912,6.7642925775370735,202600.0
1998-08-25,6.827807306396744,7.01835088725441,6.732535818828584,6.7642925775370735,219400.0
1998-08-26,6.700775965910866,6.811926397276339,6.494354082358488,6.494354082358488,440300.0
1998-08-27,6.367322626539463,6.637259128656399,5.779814517234334,5.843328596383602,992200.0
1998-08-28,6.2923229665388,6.51762378746614,6.115301331449711,6.437159296262854,543600.0
1998-08-31,6.437161275807435,6.517625791755028,6.03483869606947,6.115303212017063,436500.0
1998-09-01,6.131393315039607,6.598087558648464,6.067022097438742,6.276229628958297,1724700.0
1998-09-02,6.340602810547336,6.9038543074372365,6.308416887945974,6.598088963567411,271400.0
1998-09-03,6.533718021203897,6.694647042552717,6.437160853952804,6.694647042552717,321500.0
1998-09-04,6.759015610365855,6.8233874331655135,6.662458490061565,6.8233874331655135,297000.0
1998-09-08,6.919945399008358,7.129152927827231,6.919945399008358,7.113060277108576,328700.0
1998-09-09,7.080874952685843,7.145246788722935,6.919945976488437,6.919945976488437,285600.0
1998-09-10,6.9199471639275,6.9199471639275,6.598089156302965,6.855575316844421,355000.0
1998-09-11,6.823388380825916,7.193524878592046,6.61418023461893,7.193524878592046,279900.0
1998-09-14,7.161336093876151,7.322264994862132,7.1452434493355685,7.209614641392938,314100.0
1998-09-15,7.19352626851327,7.402733841247711,7.19352626851327,7.338361997070004,212800.0
1998-09-16,7.402731363585151,7.402731363585151,7.225709772187934,7.386638714874567,269300.0
1998-09-17,7.08087229623196,7.177429400167995,7.016500484344541,7.096964942256268,249000.0
1998-09-18,7.080871340023288,7.113057241620578,7.016499536828707,7.048685438425998,668100.0
1998-09-21,6.887759068936915,7.370545928169342,6.887759068936915,7.257895538236062,186400.0
1998-09-22,7.306173686669041,7.402730799363549,7.290080425289856,7.402730799363549,379000.0
1998-09-23,7.338363035912019,7.676314344843337,7.306177723162315,7.6763143448433375,320500.0
1998-09-24,7.563664396817247,7.579757054230987,7.257898994791954,7.273992266101223,384600.0
1998-09-25,7.177430800959671,7.434917484866944,7.080873678178953,7.225709976245246,443100.0
1998-09-28,7.225714045881719,7.241806704110407,7.129156254822911,7.241806704110407,135800.0
1998-09-29,7.241802420898518,7.386638714874567,7.225709772187934,7.386638714874567,246800.0
1998-09-30,7.3544528796396,7.370545528516661,7.145245374761776,7.145245374761776,370800.0
1998-10-01,7.145247639756191,7.193526215586556,6.839482303004871,6.887760878835238,464900.0
1998-10-02,6.88775654433456,7.064778696172148,6.7911994534377005,7.048685438425998,270300.0
1998-10-05,6.968224546568594,7.032596382605687,6.919945976488437,6.919945976488437,258300.0
1998-10-06,7.064784819074272,7.177434651453536,6.984320302291629,7.177434651453536,234000.0
1998-10-07,7.177434542218344,7.451014017894764,7.177434542218344,7.451014017894764,232500.0
1998-10-08,7.193526568136127,7.563663152836262,7.193526568136127,7.483198651210345,219100.0
1998-10-09,7.531473609870916,7.531473609870916,7.322266128965221,7.515380962837836,173400.0
1998-10-13,7.515383045860194,7.628033448000213,7.483197128978,7.628033448000213,262500.0
1998-10-14,7.595845638647715,7.595845638647715,7.370544890500329,7.402730799363549,977300.0
1998-10-15,7.322269491775057,7.998171413794914,7.322269491775057,7.724591991323137,360300.0
1998-10-16,7.660222068410368,7.885522970261791,7.644129409947654,7.8050584501570786,245300.0
1998-10-19,7.676312016375849,7.949891389031524,7.595847531118022,7.628033448000213,241100.0
1998-10-20,7.708499541930194,7.9177071244806205,7.6441276947321715,7.788964043980007,274100.0
1998-10-21,7.869425295721706,7.88551794392675,7.724589006295592,7.88551794392675,360300.0
1998-10-22,7.85333496404567,7.85333496404567,7.595848813314497,7.644127389839666,293300.0
1998-10-23,7.628033448000213,7.708497933258041,7.531475697353637,7.628033448000213,258900.0
1998-10-26,7.563663908532898,7.69240700121819,7.563663908532898,7.6763143448433375,333500.0
1998-10-27,7.676313312154915,7.7245918886800835,7.418826547528334,7.644127389839666,673700.0
1998-10-28,7.531478533452797,7.595850391457437,7.40273543133905,7.451014017894764,665200.0
1998-10-29,7.402733017572086,7.418825669878238,7.290082609743008,7.418825669878238,248500.0
1998-10-30,7.499291305977356,7.7245921560880975,7.33836230272552,7.483198651210345,430000.0
1998-11-02,7.467104719796354,7.563661859680961,7.4027328839430675,7.563661859680961,234700.0
1998-11-03,7.547568382179124,7.611939597096734,7.434917988704236,7.547568382179125,461900.0
1998-11-04,7.628034737005685,7.692405967752387,7.595848814684631,7.595848814684632,132600.0
1998-11-05,7.467107289343691,7.467107289343691,7.3383635733344095,7.451014017894764,229800.0
1998-11-06,7.418825198129439,7.4349184633075875,7.3705466303855856,7.3705466303855856,259900.0
1998-11-09,7.386638714874567,7.402731363585151,7.322266892241835,7.386638714874567,165600.0
1998-11-10,7.386641187150986,7.402733841247711,7.322269342973279,7.338361997070004,267700.0
1998-11-11,7.451014017894764,7.451014017894764,7.354456844783337,7.451014017894764,120000.0
1998-11-12,7.402733947674651,7.451012524554317,7.3222694482434045,7.3222694482434045,252700.0
1998-11-13,7.37054802512307,7.402733947674651,7.273990871363739,7.3222694482434045,63200.0
1998-11-16,7.322266892241835,7.434917274901518,7.322266892241835,7.386638714874567,145000.0
1998-11-17,7.370548229170071,7.43492007605531,7.338362305727452,7.43492007605531,263700.0
1998-11-18,7.418825669878238,7.45101158838588,7.402733017572086,7.418825669878238,278900.0
1998-11-19,7.451011906819243,7.467105173708509,7.418825986936075,7.467105173708509,402600.0
1998-11-20,7.467104854587368,7.467104854587368,7.418825669878238,7.418825669878238,337000.0
1998-11-23,7.418825669878238,7.45101158838588,7.418825669878238,7.418825669878238,172900.0
1998-11-24,7.434919763336564,7.434919763336564,7.338361997070005,7.338361997070004,409800.0
1998-11-25,7.338362305727452,7.43492007605531,7.322269650953856,7.43492007605531,138500.0
1998-11-26,7.434918936079726,7.434918936079726,7.386640365265933,7.418825669878238,206200.0
1998-11-27,7.451364056026757,7.467633782507856,7.3049402414565,7.370017285501079,312900.0
1998-11-30,7.288671061358291,7.467634342306425,7.288671061358291,7.402556672756804,310700.0
1998-12-01,7.435095201024702,7.5164419742949375,7.402556367591285,7.5164419742949375,402900.0
1998-12-02,7.483903051376831,7.532710990630052,7.451364218332478,7.483903051376832,1302800.0
1998-12-03,7.483902542641099,7.483902542641099,7.304939904002486,7.304939904002486,272800.0
1998-12-04,7.483902888362349,7.483902888362349,7.321209347310994,7.370017285501079,193000.0
1998-12-07,7.38628411524144,7.4513611337642205,7.158512998845802,7.288667656517725,235100.0
1998-12-08,7.288671865717342,7.418826598553474,7.288671865717342,7.418826598553474,183300.0
1998-12-09,7.418825295806836,7.500172067123255,7.370017357142307,7.451364128458726,1528900.0
1998-12-10,7.467636481974748,7.467636481974748,7.223596082179846,7.2561343056510355,144000.0
1998-12-11,7.223592501759054,7.402555124653924,7.191053673789116,7.191053673789115,352900.0
1998-12-14,7.142249282248212,7.288673149749055,7.125979549885787,7.2561343056510355,293900.0
1998-12-15,7.256131347440522,7.304939904002486,7.223593137234648,7.304939904002486,278500.0
1998-12-16,7.304942576095573,7.402558483673514,7.272403733360659,7.321211687149629,258800.0
1998-12-17,7.239864890625743,7.337480798203684,7.239864890625743,7.321211687149629,431400.0
1998-12-18,7.483901678889373,7.483901678889373,7.370016094433146,7.386285818284897,624400.0
1998-12-21,7.451364056026757,7.467633782507856,7.337478453165487,7.370017285501079,180700.0
1998-12-22,7.370017837981992,7.451364614605693,7.321209896133102,7.402556672756804,230500.0
1998-12-23,7.38628717287039,7.483903051376831,7.353748339826037,7.483903051376832,579400.0
1998-12-24,7.402556189794197,7.4676338550979775,7.402556189794197,7.451364128458726,52900.0
1998-12-29,7.418825295806836,7.4676338550979775,7.418825295806836,7.451364128458726,248700.0
1998-12-30,7.467634342306425,7.467634342306425,7.272401954284212,7.402556672756804,316000.0
1998-12-31,7.402558564388892,7.402558564388892,7.239864969567159,7.353750610067735,302400.0
1999-01-04,7.272401567528462,7.565249823674406,7.272401567528462,7.483903051376832,253200.0
1999-01-05,7.3374790032071795,7.483903449380504,7.3374790032071795,7.402556672756804,439700.0
1999-01-06,7.483903051376831,7.532710990630052,7.402556279079257,7.483903051376832,860400.0
1999-01-07,7.48390176465423,7.516440592104117,7.402555006342771,7.467632661242543,347400.0
1999-01-08,7.483902479195635,7.597788075830448,7.483902479195635,7.500171584160649,308000.0
1999-01-11,7.483902961110617,7.483902961110617,7.402556189794197,7.451364128458726,212900.0
1999-01-12,7.467634342306425,7.483903449380504,7.402556672756803,7.402556672756804,162100.0
1999-01-13,7.33747861299055,7.548980717465539,7.321209506781683,7.483903051376832,248600.0
1999-01-14,7.483905338932439,7.565252136094748,7.451366495942153,7.532713293104463,442200.0
1999-01-15,7.500170578053448,7.630325882820219,7.483901475270846,7.630325882820218,172800.0
1999-01-18,7.548979504200188,7.630326263423784,7.548979504200188,7.548979504200189,201600.0
1999-01-19,7.532710990630052,7.565249823674406,7.483903051376831,7.483903051376832,362200.0
1999-01-20,7.516440676385447,7.5652486077943,7.516440676385447,7.548979504200189,169300.0
1999-01-21,7.500172157585698,7.548980717465539,7.483903051376831,7.483903051376832,292900.0
1999-01-22,7.48390176465423,7.548979419554002,7.467632661242544,7.467632661242543,333900.0
1999-01-25,7.483900266401971,7.516439087337692,7.402553524375863,7.435092345311583,330700.0
1999-01-26,7.435096328049691,7.451365436919187,7.321210704083055,7.418826598553474,241700.0
1999-01-27,7.435092345311584,7.467631166247305,7.418822624530529,7.435092345311583,468700.0
1999-01-28,7.435092345311584,7.532708187492358,7.435092345311584,7.435092345311583,181800.0
1999-01-29,7.483903189690165,7.727943511093105,7.467634083180622,7.646596737292125,588300.0
1999-02-01,7.646597640089121,7.727944423494325,7.581519965114277,7.695405586006902,309300.0
1999-02-02,7.581518699703253,7.727943133643991,7.581518699703253,7.679135195872613,310100.0
1999-02-03,7.67913277541426,7.67913277541426,7.548978108839728,7.597786031226876,535900.0
1999-02-04,7.581520368169593,7.662867155899424,7.581520368169593,7.614059207386871,174300.0
1999-02-05,7.646593953614025,7.66286305420094,7.581516310013558,7.597786031226876,207500.0
1999-02-08,7.532712019196494,7.711675315063966,7.483904073278714,7.695405586006902,349100.0
1999-02-09,7.646596198061343,7.727942966125825,7.565249429996861,7.565249429996861,994700.0
1999-02-10,7.646598046604152,7.679136885821433,7.597790098091601,7.614059207386871,262500.0
1999-02-11,7.614058860908274,7.793022158146201,7.581520023171677,7.776752428964548,211300.0
1999-02-12,7.662865194021395,7.744211960924496,7.500171660215196,7.581518427118295,186400.0
1999-02-15,7.646597724620534,7.727944508925008,7.58152004892627,7.727944508925008,141700.0
1999-02-16,7.727940430805863,7.906903013584498,7.695401610129824,7.858095092883633,1251500.0
1999-02-17,7.744212800349851,7.939445186204606,7.744212800349851,7.939445186204606,817900.0
1999-02-18,7.971986478800381,8.183488036765635,7.809292877192209,8.183488036765635,5359000.0
1999-02-19,7.971985121807817,8.020793069856804,7.85809949594236,8.004523960716053,1612600.0
1999-02-22,8.03706279962429,8.150947804863014,7.988254230948569,8.004523960716053,798000.0
1999-02-23,7.988252468377352,8.069599237385782,7.988252468377352,8.037061026283688,710500.0
1999-02-24,8.03705990615976,8.16721459430829,7.971982251772239,7.971982251772239,679700.0
1999-02-25,8.054166569169924,8.054166569169924,7.692550801883898,7.807610449705539,509000.0
1999-02-26,7.8898003092218625,8.03773431582977,7.5774954628385,8.03773431582977,274100.0
1999-03-01,7.955547658866498,8.202103880190565,7.824050505873748,8.087044184834355,664000.0
1999-03-02,8.037732324796972,8.103480268205685,7.659678985341311,7.65967898534131,659300.0
1999-03-03,7.856926919844589,7.856926919844589,7.577496334671285,7.577496334671286,562900.0
1999-03-04,7.5939306109724445,7.791175684054482,7.577493155784472,7.791175684054482,214600.0
1999-03-05,7.840488185530131,8.103481244913043,7.840488185530131,8.021295835477769,917400.0
1999-03-08,7.922673594965406,8.021295835477769,7.873362474709223,8.021295835477769,257300.0
1999-03-09,7.889799082370122,8.152792134305836,7.889799082370122,8.087044184834355,493600.0
1999-03-10,8.103481853480762,8.251415852383994,7.922674189954554,8.070607561832826,264400.0
1999-03-11,8.02129178748402,8.02129178748402,7.922669596741946,7.922669596741946,555000.0
1999-03-12,7.889796600974639,7.889796600974639,7.725425838454336,7.758300116363335,431200.0
1999-03-15,7.824049297926208,7.824049297926208,7.6925527922599715,7.708990247358749,273900.0
1999-03-16,7.725429032309949,7.725429032309949,7.561058201835269,7.593932493335196,357500.0
1999-03-17,7.593932493335196,7.626806784835124,7.561058201835269,7.593932493335196,359900.0
1999-03-18,7.593933796755047,7.593933796755047,7.561059499612589,7.577496334671286,641900.0
1999-03-19,7.626801750543732,7.626801750543732,7.561053210943106,7.561053210943106,1035300.0
1999-03-22,7.593927480743419,7.610364302131304,7.54461638955522,7.561053210943106,422100.0
1999-03-23,7.5610559041012895,7.5610559041012895,7.396685123577349,7.396685123577349,582200.0
1999-03-24,7.462433480997272,7.593929976388575,7.396684919789246,7.413121746578877,426300.0
1999-03-25,7.413120354760993,7.462432079921081,7.298061334786473,7.462432079921081,291400.0
1999-03-26,7.396685123577349,7.462433686596832,7.363810842067607,7.396685123577349,840900.0
1999-03-29,7.429557571627302,7.429557571627302,7.26518683166663,7.281623654852852,205900.0
1999-03-30,7.232315497806827,7.298064071324108,7.150130094422658,7.1830043811812985,275200.0
1999-03-31,7.298063488341017,7.34737460102748,7.183003807389393,7.215878091521974,796300.0
1999-04-01,7.248751170295895,7.462433686596832,7.232314343053408,7.396685123577349,361500.0
1999-04-05,7.478867849954593,7.561053210943106,7.413119310353966,7.561053210943106,95400.0
1999-04-06,7.544617980954431,7.561054805809364,7.445995150750808,7.544617980954431,301800.0
1999-04-07,7.561056609968174,7.626805179125654,7.511745496612477,7.610367723323871,216900.0
1999-04-08,7.544617452488385,7.61036537432745,7.330934982193689,7.462432079921081,261600.0
1999-04-09,7.478871761380127,7.643242569322547,7.347375240431164,7.626805739338254,760900.0
1999-04-12,7.511745457935811,7.626805139856566,7.396685776015057,7.528182286628138,308000.0
1999-04-13,7.544618868994931,7.544618868994931,7.232314143793928,7.413121746578877,246200.0
1999-04-14,7.495305113341932,7.57749047917693,7.248749015836941,7.248749015836941,271300.0
1999-04-15,7.298061342055647,7.380246714704811,7.00219349889895,7.150127420477298,297800.0
1999-04-16,7.150130094422658,7.314500901190995,7.1172558076640176,7.1830043811812985,349300.0
1999-04-19,7.232316107536357,7.363812638632033,7.166567528476057,7.232316107536357,1577100.0
1999-04-20,7.18300169494189,7.232312793126462,7.117253146012706,7.150127420477298,222100.0
1999-04-21,7.133691831627975,7.133691831627975,7.067943271317451,7.100817551472712,282700.0
1999-04-22,7.150131371078344,7.150131371078344,6.985760534961601,7.084382785821656,247700.0
1999-04-23,7.117254378037973,7.166565484758495,7.067943271317451,7.100817551472712,337800.0
1999-04-26,7.18300169494189,7.19943851866187,7.084378871548113,7.150127420477298,188500.0
1999-04-27,7.150128552473235,7.199439658464655,7.133691726151006,7.133691726151006,206600.0
1999-04-28,7.133691726151006,7.150128552473235,7.067943166812622,7.133691726151006,111700.0
1999-04-29,7.067946026747088,7.11725715269149,6.903575188915761,7.018634900802688,223900.0
1999-04-30,7.035071363021121,7.035071363021121,6.68989287257655,6.903574825091045,529600.0
1999-05-03,6.821392292260894,6.870703436438459,6.722770003905763,6.87070343643846,1086400.0
1999-05-04,6.870697136690124,6.952882510638629,6.85426031271028,6.85426031271028,336200.0
1999-05-05,6.854261083880222,6.854261083880222,6.722764596172929,6.804949979368076,570700.0
1999-05-06,6.73920090429485,6.73920090429485,6.574830150531561,6.673452351979669,374800.0
1999-05-07,6.640583072634099,6.739205338979871,6.574834477053533,6.657019908016702,546200.0
1999-05-10,6.673453438462101,6.673453438462101,6.50908265793816,6.574831220957644,486800.0
1999-05-11,6.591267263636527,6.706326921712599,6.459770780274455,6.476208232585146,829800.0
1999-05-12,6.574830089929832,6.739200842178078,6.492644713805709,6.640578641638993,560200.0
1999-05-13,6.722768321706678,7.01863573976411,6.706330859743728,7.00219827780116,544900.0
1999-05-14,6.804950920041658,6.952884254027468,6.657016959031047,6.755639181688255,355300.0
1999-05-17,6.837823631026366,6.837823631026366,6.657016038806926,6.804949979368076,931500.0
1999-05-18,6.870700533852287,6.903574825091045,6.722767163815308,6.903574825091045,453100.0
1999-05-19,6.870701709323392,6.985761434831511,6.772079445759325,6.920012841105427,182500.0
1999-05-20,6.969324599912521,7.133695457202674,6.903576006186436,6.920012841105427,393200.0
1999-05-21,6.969323407568559,6.969323407568559,6.903574825091045,6.903574825091045,364800.0
1999-05-25,6.903574103803858,6.936448391607902,6.870699815999815,6.887137273414281,340900.0
1999-05-26,6.952887480121337,7.0515103755637165,6.673456883572236,6.952887480121338,239200.0
1999-05-27,6.920012841105426,7.0186357316945545,6.903576006186436,6.920012841105427,783500.0
1999-05-28,7.019817491186749,7.069721279186434,6.969913703187063,7.053086894706904,331900.0
1999-05-31,6.986548087666595,7.053086894706904,6.986548087666595,7.053086894706904,417600.0
1999-06-01,7.003185830431753,7.086359061836222,7.003185830431753,7.03645524990582,224100.0
1999-06-02,7.036452193352268,7.236067988924478,7.0031827883300455,7.1861641986717055,226800.0
1999-06-03,7.1528943015986055,7.252701875238342,7.1528943015986055,7.236067491152079,195700.0
1999-06-04,7.252703314991724,7.30260774627933,7.086356902862912,7.252703314991724,420000.0
1999-06-07,7.269336400674801,7.285970783632453,7.236067000198463,7.285970783632453,515000.0
1999-06-08,7.31924068070555,7.31924068070555,7.18616370433221,7.236067491152079,579200.0
1999-06-09,7.236068927603324,7.252703314991724,7.186165130876922,7.252703314991724,214000.0
1999-06-10,7.252703909401178,7.269338932714137,7.16953069652015,7.16953069652015,245600.0
1999-06-11,7.285972332655063,7.285972332655063,7.152895337018123,7.152895337018123,139500.0
1999-06-14,7.252703314991724,7.369145930394134,7.202799518265321,7.252703314991724,235600.0
1999-06-15,7.302606236887657,7.335875004788062,7.2360674319647025,7.335875004788062,265500.0
1999-06-16,7.335879491233546,7.468957182466536,7.319245097110153,7.419052730973434,190400.0
1999-06-17,7.385779486172758,7.435683272992627,7.236067491152078,7.236067491152079,163200.0
1999-06-18,7.651933438919439,7.651933438919439,7.236067491152078,7.236067491152079,1275800.0
1999-06-21,7.319240184108791,7.319240184108791,7.069720632377809,7.285970783632453,168400.0
1999-06-22,7.219434152117178,7.269337946160885,7.152895337018123,7.152895337018123,542700.0
1999-06-23,7.169531488899885,7.219435929792968,6.953281238421392,6.953281238421392,330700.0
1999-06-24,6.986551531236239,7.069724763750956,6.953282111318071,7.00318592391462,228900.0
1999-06-25,7.0697225154745125,7.252703314991724,6.986549309410106,7.252703314991724,103900.0
1999-06-28,7.152897900784357,7.252705524645161,6.986551437975418,7.03645524990582,148000.0
1999-06-29,7.053089863800946,7.086358646764955,6.986551028750211,6.986551028750211,503400.0
1999-06-30,7.03645437916768,7.219435846350995,6.953281158055625,7.219435846350995,310900.0
1999-07-02,7.269336893885683,7.651933438919439,7.236067491152078,7.236067491152079,265600.0
1999-07-05,7.219435206566781,7.385781634049322,7.219435206566781,7.352512221640561,118000.0
1999-07-06,7.352510005818691,7.402413792111725,7.252701798671554,7.269336817143279,235600.0
1999-07-07,7.269337710212579,7.352510909106176,7.236068303742909,7.319241502636507,130100.0
1999-07-08,7.302606968039249,7.468953362440497,7.269337562246772,7.452318342263691,170700.0
1999-07-09,7.452322757809328,7.585399825267054,7.452322757809328,7.585399825267054,144100.0
1999-07-12,7.585396705811074,7.585396705811074,7.419050281257663,7.435685304449754,118700.0
1999-07-13,7.468953701765718,7.518857495441066,7.435684294461764,7.468953701765718,230600.0
1999-07-14,7.419046787950669,7.635297545696012,7.419046787950669,7.635297545696012,453400.0
1999-07-15,7.568765429795406,7.635304280805025,7.518861608818948,7.585399825267054,111300.0
1999-07-16,7.585395720535942,7.602030741567292,7.468953746122326,7.485588132592509,228200.0
1999-07-19,7.518857540094042,7.518857540094042,7.419049317589441,7.485588132592509,145900.0
1999-07-20,7.468957182466536,7.485591576589929,7.385783942726647,7.419052730973434,351300.0
1999-07-21,7.369144467525419,7.419048254345286,7.236067491152078,7.236067491152079,197100.0
1999-07-22,7.269338336941327,7.385780952343737,7.236068927603324,7.252703314991724,255700.0
1999-07-23,7.252705524645161,7.252705524645161,7.003185830431753,7.03645524990582,590800.0
1999-07-26,7.019817491186749,7.086355663665966,6.986548087666595,7.053086894706904,392600.0
1999-07-27,7.119627465442328,7.369147124052886,7.119627465442328,7.302608929160188,222300.0
1999-07-28,7.152896307768446,7.236069520649475,7.136261919016743,7.16953069652015,534600.0
1999-07-29,7.269340648698558,7.269340648698558,7.00318592391462,7.00318592391462,170600.0
1999-07-30,7.00318592391462,7.1861674161838405,6.986551531236239,7.00318592391462,554600.0
1999-08-03,6.986551383639236,7.319244306669675,6.986551383639236,7.086359006723811,286600.0
1999-08-04,7.119628576347505,7.152897996265673,6.986551531236239,7.00318592391462,340000.0
1999-08-05,7.003185420232215,7.152897481815692,6.969916637268206,6.986551028750211,183300.0
1999-08-06,7.053087474593454,7.086356246287788,6.936644869979849,6.969914276235329,475500.0
1999-08-09,6.98654816482811,7.036451953378949,6.98654816482811,7.019817568715703,671400.0
1999-08-10,7.019818068337975,7.019818068337975,6.969914276235329,6.969914276235329,311300.0
1999-08-11,6.96991626357286,7.019820069904617,6.853473625757879,6.953281238421392,200100.0
1999-08-12,6.986551531236239,7.036455343832787,6.820205066206804,7.00318592391462,191600.0
1999-08-13,7.00318592391462,7.036455343832787,6.986551531236239,7.00318592391462,100400.0
1999-08-16,7.036452454185142,7.036452454185142,6.803567879519079,6.969914276235329,245700.0
1999-08-17,6.986548137851294,7.003182522450311,6.520778388906761,6.687124773141316,383900.0
1999-08-18,6.720394255446058,6.786932429180896,6.653855447150115,6.653855447150115,283800.0
1999-08-19,6.70375923609152,6.70375923609152,6.620586043002144,6.653855447150115,299300.0
1999-08-20,6.687124773141315,6.753662946098479,6.653855369382186,6.687124773141316,321900.0
1999-08-23,6.737028640239491,6.803567448535434,6.653855447150115,6.653855447150115,176900.0
1999-08-24,6.670496619025806,6.737035495023578,6.63722781558867,6.737035495023577,302300.0
1999-08-25,6.7702982079979845,6.903375193244695,6.753663188241446,6.853471403097318,483400.0
1999-08-26,6.903376045011593,6.936645454068468,6.853472248706882,6.886741657763755,267700.0
1999-08-27,6.9033723088296925,6.936641699880804,6.8534685395334565,6.936641699880804,195700.0
1999-08-30,6.953480910811674,6.953480910811674,6.818788912595542,6.886135232834663,181700.0
1999-08-31,6.902971421688182,6.919807680445995,6.650423686748371,6.667259945506184,513900.0
1999-09-01,6.818791731959686,6.818791731959686,6.734609117984875,6.801955466069673,384600.0
1999-09-02,6.734605005693043,6.734605005693043,6.667258698731319,6.700931852212181,365600.0
1999-09-03,6.768282166350825,6.768282166350825,6.700935819516541,6.768282166350825,204800.0
1999-09-07,6.7682801727803446,6.7682801727803446,6.700933845782661,6.734607009281502,139200.0
1999-09-08,6.751441566604311,6.768278465237102,6.667259000226392,6.684095898859183,244600.0
1999-09-09,6.7346068851729175,6.768280048051215,6.633588038800188,6.633588038800188,1057700.0
1999-09-10,6.751443269899837,6.7682801727803446,6.684097585164326,6.734607009281502,172500.0
1999-09-13,6.751441580503483,6.768278479170935,6.549403934590152,6.599913346068485,470500.0
1999-09-14,6.599911634022136,6.650421032398107,6.515729089308237,6.549402235646165,241500.0
1999-09-15,6.650421032398107,6.684094178736037,6.549402235646165,6.549402235646165,376200.0
1999-09-16,6.5662423680377255,6.633588700512234,6.532569201800472,6.5662423680377255,216400.0
1999-09-17,6.700932155229961,6.734605310233532,6.6504227438556125,6.684095898859183,1268300.0
1999-09-20,6.700931852212181,6.734605005693043,6.667258698731319,6.700931852212181,201000.0
1999-09-21,6.70093216902515,6.717769067692602,6.599913346068484,6.599913346068485,168500.0
1999-09-22,6.633588700512234,6.633588700512234,6.549406106050212,6.5662423680377255,229700.0
1999-09-23,6.616753607900351,6.633590516759961,6.347369488770591,6.44838837287865,382400.0
1999-09-24,6.465223438273114,6.482059700069706,6.313694513054909,6.381040844765715,334800.0
1999-09-27,6.448387366263858,6.448387366263858,6.330531591693867,6.330531591693867,493100.0
1999-09-28,6.397878904272737,6.498897787961558,6.2968600205839165,6.465225254906883,742200.0
1999-09-29,6.583079770661038,6.650426114804499,6.49889716161288,6.49889716161288,218300.0
1999-09-30,6.583079828395073,6.583079828395073,6.364205171402784,6.414714608822182,956000.0
1999-10-01,6.397877128709448,6.431550294681416,6.296858273055766,6.364203962737481,391000.0
1999-10-04,6.448388346117147,6.48206152143422,6.397878904272737,6.465225254906883,199900.0
1999-10-05,6.465222329241501,6.482058588150035,6.347366590095443,6.431549169162326,787100.0
1999-10-06,6.431549465258725,6.566241469514282,6.414712563312944,6.482058886571791,97200.0
1999-10-07,6.498894847058569,6.566241167216918,6.381039750174618,6.431549169162326,215100.0
1999-10-08,6.4315515854049545,6.532570461331729,6.397878412675246,6.532570461331729,581200.0
1999-10-12,6.465222329241501,6.498894847058569,6.397876009083151,6.431549169162326,526200.0
1999-10-13,6.414712267991685,6.482058588150035,6.397876009083151,6.431549169162326,303800.0
1999-10-14,6.431549169162326,6.44838542807086,6.397876009083151,6.431549169162326,891300.0
1999-10-15,6.39787893082462,6.4652252817382605,6.330532579910979,6.44838837287865,139500.0
1999-10-18,6.43155027241771,6.465223438273114,6.330530774851501,6.381040844765715,167000.0
1999-10-19,6.397876009083151,6.566241167216918,6.397876009083151,6.431549169162326,359800.0
1999-10-20,6.465222329241501,6.465222329241501,6.381039750174618,6.431549169162326,370700.0
1999-10-21,6.431551516136877,6.431551516136877,6.397878343769831,6.414714608822182,124100.0
1999-10-22,6.431551516136877,6.448387781189229,6.347368906350432,6.414714608822182,422500.0
1999-10-25,6.414713390564322,6.414713390564322,6.330530796765514,6.364203962737481,127700.0
1999-10-26,6.381041176993072,6.39787743966624,6.296858579102726,6.347368009384483,108300.0
1999-10-27,6.347367447605327,6.381040612233644,6.229511692537319,6.229511692537318,194100.0
1999-10-28,6.330532088694583,6.330532088694583,6.263186385269021,6.263186385269021,682000.0
1999-10-29,6.364205239945539,6.549407368827758,6.246349456522736,6.532570461331729,297500.0
1999-11-01,6.381041176993072,6.381041176993072,6.296858579102726,6.347368009384483,184100.0
1999-11-02,6.364203708788388,6.364203708788388,6.179002266725941,6.229511692537318,602200.0
1999-11-03,6.212677434356072,6.280023143063141,6.195840525482502,6.246349967578405,383100.0
1999-11-04,6.280023120787201,6.296860029601047,6.0611484443063945,6.0611484443063945,299800.0
1999-11-05,6.077984710857841,6.094821619671687,5.976965827024361,6.0611484443063945,608600.0
1999-11-08,6.02747268410542,6.061145845030235,5.976963263849259,5.993799523180605,118500.0
1999-11-09,5.976962804454485,5.99379906249178,5.808597655033231,5.926453388080524,393900.0
1999-11-10,5.926453911116989,5.926453911116989,5.758088746836747,5.758088746836747,688000.0
1999-11-11,5.758086901476951,5.909615115409916,5.758086901476951,5.825432560248738,446400.0
1999-11-12,5.842270813369898,6.061145379165112,5.808597655033231,5.926453388080524,230700.0
1999-11-15,5.892780229743858,6.061145379165112,5.842270813369898,5.926453388080524,294500.0
1999-11-16,5.9264523119084656,5.9937979740905645,5.892779159686437,5.892779159686437,363200.0
1999-11-17,5.892784188920638,6.010640001151552,5.859111007960019,5.976966820190933,280400.0
1999-11-18,5.909617139260203,5.9769634633578255,5.85910771731806,5.85910771731806,597200.0
1999-11-19,5.875948261235078,5.976967167728285,5.8591113486445145,5.943293984809701,786000.0
1999-11-22,5.9769634633578255,5.99379972325116,5.85910771731806,5.85910771731806,301900.0
1999-11-23,5.875944111091823,5.960126687799374,5.7580883752488345,5.960126687799374,321100.0
1999-11-24,5.9096179885965725,6.027473751574691,5.859108559395162,6.027473751574691,155600.0
1999-11-25,6.044312177754947,6.0611484443063945,6.010639002389654,6.0611484443063945,129800.0
1999-11-26,6.0611455229435975,6.077981781380271,5.875944111091823,5.960126687799374,421300.0
1999-11-29,6.011359927076617,6.011359927076617,5.430716958847288,5.46487254253082,1147200.0
1999-11-30,5.328250622896037,5.379483670416821,4.952540521971042,5.106239990265169,1620600.0
1999-12-01,5.174551965172025,5.174551965172025,4.918386019851988,4.986697199189472,963000.0
1999-12-02,5.0379290698681,5.055006860675023,4.850074022455479,4.935462650758328,763800.0
1999-12-03,4.952542136972549,4.952542136972549,4.815920415210885,4.86715347943854,782300.0
1999-12-06,4.884229299911755,4.9013070896551865,4.628063430955528,4.815918466669777,1021200.0
1999-12-07,4.798840868938049,5.020851167290513,4.7817630785112994,4.884229495340037,698900.0
1999-12-08,4.850072007661182,4.850072007661182,4.474362394643242,4.474362394643242,2391300.0
1999-12-09,4.474364738909128,4.5939086360666685,4.1840432408817545,4.508519998497652,1816200.0
1999-12-10,4.55975371759045,4.730531005504223,4.55975371759045,4.610986773671852,1422500.0
1999-12-13,4.696374264197506,4.850073720424893,4.628063430955528,4.815918466669777,1230200.0
1999-12-14,4.901309072744895,5.037930794506559,4.850075682785362,4.86715347943854,1116300.0
1999-12-15,4.952540630782174,5.037929262347384,4.884229790676362,5.003773679428588,492000.0
1999-12-16,5.089161984231949,5.191628400677455,5.055006729237953,5.15747314568346,444600.0
1999-12-17,5.464872710489703,5.464872710489703,5.089162581350817,5.089162581350817,2838900.0
1999-12-20,5.208705821404354,5.208705821404354,4.952539961335287,5.05500637050926,595900.0
1999-12-21,4.986696941291188,5.037929997412825,4.781764065340987,4.901308297267243,553700.0
1999-12-22,4.969619422398509,5.020852481355793,4.815919919794812,5.020852481355793,359200.0
1999-12-23,5.123317893912594,5.123317893912594,4.850074207757566,5.003773679428588,268300.0
1999-12-24,5.020852714048152,5.106241366755542,4.969619652716462,5.072086101111702,637600.0
1999-12-29,5.174550442878616,5.174550442878616,5.037928775859862,5.12331739917952,113300.0
1999-12-30,5.157473849192964,5.174551316153549,4.918385402963139,4.952540988347916,201000.0
1999-12-31,5.037929182732384,5.037929182732384,4.79884108327449,4.832996339921746,285400.0
2000-01-04,4.867152709364934,4.952541353388879,4.764686271389833,4.901308297267243,366200.0
2000-01-05,4.901306919614168,5.089161623079428,4.901306919614168,5.05500637050926,1779200.0
2000-01-06,5.089162172137994,5.2940950125956965,5.05500691588289,5.225784174353719,665700.0
2000-01-07,5.242861965347157,5.242861965347157,5.072084706876328,5.225784174353719,514400.0
2000-01-10,5.259939066198275,5.294094645818837,5.106239609369239,5.12331739917952,488500.0
2000-01-11,5.140395188989801,5.157472978800082,5.089161819558957,5.12331739917952,411600.0
2000-01-12,5.12332118470369,5.157476789561177,5.106243382274947,5.140398987132434,201100.0
2000-01-13,5.140398987132434,5.140398987132434,5.0550103007207055,5.140398987132434,240000.0
2000-01-14,5.037929151660198,5.191628619954325,5.037929151660198,5.106239990265169,258200.0
2000-01-17,5.1745513457108565,5.447795053154436,5.1745513457108565,5.430717260364499,580600.0
2000-01-18,5.46486945280765,5.516102473635081,5.242859261579981,5.242859261579981,313900.0
2000-01-19,5.294094844831583,5.345327890456603,5.17455063739752,5.19162842784978,217500.0
2000-01-20,5.225785349675138,5.259940613612037,4.952541609520729,4.986697199189472,394100.0
2000-01-21,5.055006973921899,5.055006973921899,4.815918874464005,4.832996339921746,357200.0
2000-01-24,4.952541455022102,4.969619249323717,4.542676020442502,4.662219929090142,510700.0
2000-01-25,4.662219163921269,4.901307593440743,4.542675274893313,4.696374746918845,305700.0
2000-01-26,4.713453606609079,4.764686666984409,4.5426763043821685,4.5939093647575,352500.0
2000-01-27,4.71345321156648,4.798841855523365,4.508520335777223,4.610986773671852,419300.0
2000-01-28,4.696375847985468,4.952541803330131,4.645142787209279,4.76468670426434,241300.0
2000-01-31,5.123318166084096,5.174551217452219,5.003773945249415,5.089162581350817,883700.0
2000-02-01,4.952543811880234,5.191632068686675,4.952543811880234,5.140398987132434,569200.0
2000-02-02,5.208706901538324,5.208706901538324,4.952540988347916,4.952540988347916,359600.0
2000-02-03,5.072084651481947,5.089162116557103,4.918384859951405,4.935462650758328,266200.0
2000-02-04,4.952540133153733,4.952540133153733,4.713452053940937,4.815918466669777,267800.0
2000-02-07,4.867150812674596,4.952539423423273,4.81591777651807,4.918383848831122,287900.0
2000-02-08,4.884229796130653,4.918385053355812,4.832996421695247,4.850074213173716,274000.0
2000-02-09,4.850075338726189,4.884230929609582,4.713453626656323,4.73053142209802,406600.0
2000-02-10,4.8159197014227,4.832997169812875,4.73053105654451,4.781764113178692,223400.0
2000-02-11,4.832997220642628,4.884230603547475,4.61098687191713,4.662219929090142,386600.0
2000-02-14,4.730530329916421,4.730530329916421,4.610986115156684,4.696374746918845,216100.0
2000-02-15,4.730531106296603,4.730531106296603,4.593909077615515,4.662219929090142,405400.0
2000-02-16,4.662219929090142,4.730531106296603,4.645142460520361,4.662219929090142,217100.0
2000-02-17,4.74760803694521,5.123318166084096,4.679297193210449,5.089162581350817,418900.0
2000-02-18,5.089162310993798,5.157473476831389,4.850074207757566,5.003773679428588,562200.0
2000-02-21,5.055008305423852,5.123319162443392,5.037930509736002,5.072086101111702,165900.0
2000-02-22,5.1062404711158,5.208706901538324,4.952540988347916,4.952540988347916,337100.0
2000-02-23,5.020850792207358,5.1403949905322825,5.020850792207358,5.05500637050926,325400.0
2000-02-24,5.072086412417423,5.106241680157586,5.003775225473338,5.03793081894538,258900.0
2000-02-25,5.14039557243354,5.20870641103851,5.037929151660198,5.106239990265169,1059900.0
2000-02-28,5.1583471285048645,5.227819749065311,4.863088077033483,4.967297173509946,396400.0
2000-02-29,4.984663941985233,5.036768309227265,4.828350177716162,4.828350177716162,356100.0
2000-03-01,4.863085923039936,4.863085923039936,4.706772513196511,4.724140743461656,888600.0
2000-03-02,4.77624581047413,4.828350177716162,4.741509344798451,4.828350177716162,364600.0
2000-03-03,4.86308658930367,4.86308658930367,4.724141390689303,4.741509292062485,490500.0
2000-03-06,4.741507918983992,4.776244374214104,4.602562760606318,4.602562760606318,3448700.0
2000-03-07,4.672036052666221,4.741508642455361,4.619931693142226,4.724140743461656,346300.0
2000-03-08,4.7588763729308186,4.776244601371906,4.654667333555696,4.672035561996784,273800.0
2000-03-09,4.776247012051348,4.828351392401461,4.724142631701234,4.810983486465804,525000.0
2000-03-10,4.810983326863854,4.845719468854385,4.741510380339672,4.776246853601762,244300.0
2000-03-13,4.828351574271945,4.93256067016901,4.8109836676820885,4.880456287856269,486100.0
2000-03-14,4.915190880212132,4.915190880212132,4.8457182819756754,4.897822979106627,982500.0
2000-03-15,4.9325572902825785,4.967293742203352,4.880452943672774,4.9325572902825785,313200.0
2000-03-16,4.932557832202453,5.019398640273874,4.897821707736721,5.019398640273874,274600.0
2000-03-17,4.863084488737186,5.054134302763272,4.863084488737186,5.002029627335426,674400.0
2000-03-20,5.088871398821008,5.140976084252754,5.0193988161834175,5.054135273137915,936900.0
2000-03-21,5.106240770836767,5.123609003203616,4.984663806811772,5.123609003203616,245400.0
2000-03-22,5.140975904082421,5.175712028548153,4.949926060071015,5.019398640273874,295500.0
2000-03-23,4.932559167054016,5.071504696332633,4.932559167054016,4.984663864760304,2035300.0
2000-03-24,5.019398088813157,5.019398088813157,4.845716491752,4.9325572902825785,717400.0
2000-03-27,4.9499273449661,4.9499273449661,4.863086514352659,4.897822979106627,356500.0
2000-03-28,4.897822979106627,4.915190880212132,4.8457182819756754,4.897822979106627,208200.0
2000-03-29,4.9325572902825785,4.949925516242965,4.863084717712387,4.9325572902825785,314300.0
2000-03-30,4.9325570580363065,5.071502527905887,4.8804527138798015,5.002029627335426,432900.0
2000-03-31,5.002033607449207,5.036770085374223,4.845720119329846,4.845720119329846,259600.0
2000-04-03,4.828348658599412,5.0367667245370855,4.828348658599412,5.0367667245370855,176700.0
2000-04-04,5.002032455473455,5.140978003902541,4.984664551782407,5.088873299014811,974100.0
2000-04-05,5.088871075385812,5.193080108354649,5.0367667245370855,5.0367667245370855,162000.0
2000-04-06,5.0367670446606665,5.158344312730003,5.0020305877061695,5.054135273137915,320200.0
2000-04-07,5.088872538469916,5.123609003203616,5.002031707907142,5.123609003203616,388000.0
2000-04-10,5.123608891302158,5.175713255993252,5.002031598660976,5.175713255993252,401000.0
2000-04-11,5.088871827547373,5.193080875918845,5.071503928878321,5.193080875918845,312800.0
2000-04-12,5.193080028634926,5.297289060004035,5.175711801528178,5.279920832897287,1578300.0
2000-04-13,5.262553518267159,5.470971617143089,5.262553518267159,5.470971617143089,413100.0
2000-04-14,5.401499893064638,5.575181228250072,5.088872694679281,5.384131660164647,966600.0
2000-04-17,5.3146572127083855,5.557811394984691,5.3146572127083855,5.523074941257488,581500.0
2000-04-18,5.540444527850744,5.540444527850744,5.140976868307866,5.488340165743918,1079100.0
2000-04-19,5.418867710525277,5.418867710525277,5.245186057383717,5.245186057383717,202500.0
2000-04-20,5.210449719968295,5.314658780621956,5.175713255993252,5.175713255993252,264500.0
2000-04-24,5.210449424519675,5.262553786256291,5.088872138772302,5.210449424519675,175800.0
2000-04-25,5.279921582807266,5.279921582807266,5.071503821738745,5.071503821738745,343500.0
2000-04-26,5.088871720040885,5.123608179188019,5.002030903444479,5.071503821738745,187800.0
2000-04-27,5.071502527905887,5.088870421777162,5.002029627335426,5.002029627335426,201300.0
2000-04-28,5.019400299400406,5.036768533009913,4.863086859457848,4.94992769623388,286400.0
2000-05-01,5.036765984152586,5.036765984152586,4.863084398492153,4.915188741681749,263700.0
2000-05-02,4.949926545995205,5.071503821738745,4.8978221885459305,5.071503821738745,707900.0
2000-05-03,5.036768327250799,5.384131660164647,4.984663959822318,5.384131660164647,468400.0
2000-05-04,5.297289060004035,5.332025514217531,5.1062392243725645,5.279920832897287,219900.0
2000-05-05,5.17571257784108,5.27992162484066,5.071503862112927,5.106239990265169,258000.0
2000-05-08,5.123607530132553,5.349393492172213,5.0367667245370855,5.0367667245370855,221800.0
2000-05-09,5.106240429453792,5.384131134930293,5.106240429453792,5.297290310173353,293000.0
2000-05-10,5.297290201684508,5.384131024662941,5.297290201684508,5.349394562962988,280800.0
2000-05-11,5.384131858665344,5.488340928635748,5.332027489315893,5.453604461555113,414600.0
2000-05-12,5.470970591938056,5.609915744304123,5.470970591938056,5.523074941257488,911400.0
2000-05-15,5.540441687859026,5.627282798975347,5.523073465635762,5.575177801034269,206600.0
2000-05-16,5.627285058784157,5.627285058784157,5.436234868877476,5.505707785669512,237400.0
2000-05-17,5.50570830934133,5.5578126706198105,5.349394562962988,5.349394562962988,868800.0
2000-05-18,5.384131110258812,5.540444527850744,5.349394648006625,5.488340165743918,627800.0
2000-05-19,5.488340165743918,5.592549221229024,5.488340165743918,5.488340165743918,218200.0
2000-05-23,5.557812280825242,5.714126016240595,5.488339693569213,5.679389556976866,447400.0
2000-05-24,5.67938881646892,5.853070427599207,5.66202025783023,5.6967567125648415,711000.0
2000-05-25,5.696756615412531,5.853070327781127,5.644652265470585,5.748860965354477,275700.0
2000-05-26,5.800966076768674,5.835701868960518,5.67938881646892,5.6967567125648415,369500.0
2000-05-29,5.662019789894119,5.835701386670536,5.662019789894119,5.835701386670536,579900.0
2000-05-30,5.835701374883886,5.853332296976076,5.518352175284472,5.571243932734678,289900.0
2000-05-31,5.641768435993609,5.677029623228811,5.377310540556408,5.377310540556408,211400.0
2000-06-01,5.394938747118235,5.571243932734678,5.394938747118235,5.571243932734678,172800.0
2000-06-02,5.64176816694302,5.853334607713619,5.57124613211135,5.853334607713619,358300.0
2000-06-05,5.853334607713619,5.906226049768474,5.81807342215999,5.853334607713619,166200.0
2000-06-06,5.888595316435668,5.906225571509277,5.659397965172023,5.659397965172023,204100.0
2000-06-07,5.641767373374157,5.8180726037921,5.641767373374157,5.712289734561766,175700.0
2000-06-08,5.729919455948665,5.888594417595344,5.712289203566153,5.835702315345772,174800.0
2000-06-09,5.835704317653985,5.906226696483239,5.835704317653985,5.870965507068612,99100.0
2000-06-12,5.906225317978719,5.95911675348025,5.818072701292469,5.95911675348025,197900.0
2000-06-13,5.976748282237141,5.976748282237141,5.888595656673473,5.906225912765743,400400.0
2000-06-14,5.906224253582307,6.04726828035169,5.83570190392213,6.029638029212132,257600.0
2000-06-15,6.029640493433668,6.029640493433668,5.906226667366506,5.976749045848097,81000.0
2000-06-16,5.906224702291296,5.941485879800255,5.870963524782338,5.923854954770264,301700.0
2000-06-19,5.906227756459227,5.994380409540708,5.87096656071636,5.994380409540708,164800.0
2000-06-20,5.994380409540708,5.994380409540708,5.906227756459227,5.994380409540708,142300.0
2000-06-21,5.906224669977855,5.959116099676408,5.835702315345772,5.835702315345772,169100.0
2000-06-22,5.8180726037921,5.923855473022433,5.641767373374157,5.712289734561766,206800.0
2000-06-23,5.7299207945515045,5.853334607713619,5.64176816694302,5.853334607713619,163400.0
2000-06-26,5.818070371231139,5.835700618487268,5.641765208466559,5.641765208466559,272400.0
2000-06-27,5.659396506761997,5.747549104515617,5.588874832089671,5.588874832089671,236000.0
2000-06-28,5.641767860363709,5.694659299544392,5.624137268544958,5.694659299544392,155200.0
2000-06-29,5.69465894392102,5.69465894392102,5.483092864134724,5.553614890730157,325900.0
2000-06-30,5.518353709294666,5.677028689478823,5.518353709294666,5.553614890730157,244600.0
2000-07-04,5.677028086829284,5.747549769662882,5.5536143011817085,5.606505731444663,153600.0
2000-07-05,5.518352163344935,5.641765927519608,5.518352163344935,5.518352163344935,364500.0
2000-07-06,5.588877784107131,5.641769236186115,5.465463947555299,5.483094543673511,430800.0
2000-07-07,5.553614890730157,5.624136917325588,5.483092864134724,5.553614890730157,287400.0
2000-07-10,5.518352175284472,5.624135353909428,5.518352175284472,5.571243932734678,200000.0
2000-07-11,5.606508355390157,5.641769549585334,5.606508355390157,5.624138952487746,197300.0
2000-07-12,5.641765208466559,5.659395455722688,5.588873794147349,5.641765208466559,309300.0
2000-07-13,5.641765208466559,5.677026375529639,5.518351460021188,5.641765208466559,463600.0
2000-07-14,5.677028892796754,5.694659147870363,5.4830930605070085,5.659397965172023,182900.0
2000-07-17,5.641765208466559,5.659395455722688,5.606504041403478,5.641765208466559,539200.0
2000-07-18,5.641767373374157,5.800442349770738,5.606506192780353,5.712289734561766,736500.0
2000-07-19,5.712290075495092,5.800442695965381,5.641767710098415,5.659397965172023,121500.0
2000-07-20,5.712288989183059,5.765180416896589,5.624136049201349,5.7299192409039055,140500.0
2000-07-21,5.677027511910697,5.782810361723864,5.659396588574531,5.765180110938655,143300.0
2000-07-24,5.765181169176934,5.782811423198295,5.677028553967962,5.712289734561766,99100.0
2000-07-25,5.712288686032072,5.818071535845239,5.712288686032072,5.765180110938655,5109300.0
2000-07-26,5.765180110938655,5.800441285060029,5.712288686032072,5.765180110938655,226000.0
2000-07-27,5.7299192409039055,5.782810668617435,5.694658064911221,5.7299192409039055,200000.0
2000-07-28,5.765182463803387,5.853335098807869,5.747551533271752,5.747551533271752,169400.0
2000-07-31,5.81807391029583,5.906226545300313,5.729921275291348,5.747551533271752,304100.0
2000-08-01,5.747548447698723,5.923853623058204,5.712287950667523,5.782809617280794,292500.0
2000-08-02,5.78281268552385,5.78281268552385,5.659398862781169,5.677029793202252,149500.0
2000-08-03,5.712287014724376,5.80043958796055,5.677025850919756,5.80043958796055,141800.0
2000-08-04,5.800441810580748,5.8533332402793015,5.747549708331178,5.835702315345772,110700.0
2000-08-08,5.888596112610613,5.888596112610613,5.800443480221539,5.818073737678869,166200.0
2000-08-09,5.870965507068612,5.870965507068612,5.818074059222297,5.870965507068612,290300.0
2000-08-10,5.870964549640656,5.923855988861517,5.853334294084081,5.888595477748369,149000.0
2000-08-11,5.906224020781323,6.1530515623119655,5.888593770336683,6.13542063931638,361900.0
2000-08-14,6.029637201974638,6.27646404681985,6.029637201974638,6.20594237938588,314100.0
2000-08-15,6.135422930779065,6.223575561027475,6.082531487140258,6.153053860359464,315300.0
2000-08-16,6.135419765298273,6.311724934832999,6.100158596881159,6.223572350065638,269000.0
2000-08-17,6.170683667370219,6.311727730971309,6.170683667370219,6.2412060354463375,158600.0
2000-08-18,6.258836747637076,6.258836747637076,6.153053860359464,6.153053860359464,105200.0
2000-08-21,6.1530515623119655,6.223573236641474,6.082529215431513,6.13542063931638,140300.0
2000-08-22,6.188315936790098,6.258838327814185,6.1001632842856734,6.258838327814185,225200.0
2000-08-23,6.135420039401032,6.311725216812273,6.135420039401032,6.20594237938588,125300.0
2000-08-24,6.2235754520487525,6.294097824033067,6.153053752615621,6.188314266056595,205800.0
2000-08-25,6.294096437856969,6.31172669069467,6.223574081404099,6.276465512468233,592400.0
2000-08-28,6.258836596467681,6.258836596467681,6.0825313402291545,6.117792525987095,242700.0
2000-08-29,6.153053273439276,6.170683528786786,6.100161162294485,6.1001611622944845,152700.0
2000-08-30,6.207495543852716,6.207495543852716,6.046493949082703,6.046493949082703,160800.0
2000-08-31,6.100161852648206,6.100161852648206,5.939160915671993,5.939160915671993,225800.0
2000-09-01,5.957051566290339,6.17172023260257,5.957051566290339,6.171720232602569,267400.0
2000-09-05,6.153829135788171,6.153829135788171,5.974938761868895,6.0643839488285325,206400.0
2000-09-06,6.082271283984015,6.082271283984015,5.992826118043075,6.010714878266279,250300.0
2000-09-07,6.064383657185762,6.2611627860685966,6.028605447639995,6.153828839843885,454000.0
2000-09-08,6.1538309191602565,6.207497910406139,6.100163245501556,6.207497910406139,317700.0
2000-09-11,6.1538309191602565,6.207497910406139,6.1538309191602565,6.207497910406139,171300.0
2000-09-12,6.2074956963603976,6.368496612673375,6.171717487486656,6.332719086212207,299500.0
2000-09-13,6.243273022266096,6.440052119622917,6.243273022266096,6.440052119622917,263500.0
2000-09-14,6.457942974767822,6.565277621019868,6.440054208265497,6.493721190185172,512100.0
2000-09-15,6.601054982686734,6.601054982686734,6.493720350316863,6.511609796918147,332200.0
2000-09-18,6.565278155243068,6.76205733243155,6.5294999369144096,6.726279114102892,318100.0
2000-09-19,6.672612127816284,6.726279114102892,6.618945141529675,6.726279114102892,337400.0
2000-09-20,6.708387446407461,6.797832612359561,6.690498686182025,6.797832612359561,706800.0
2000-09-21,6.762054624279033,6.7978328282787865,6.690498898692008,6.744165863485397,367700.0
2000-09-22,6.72627681957245,6.779944469964203,6.708388057716881,6.779944469964203,362200.0
2000-09-25,6.744161006744435,6.86938428935902,6.726271576421214,6.833606111124569,227800.0
2000-09-26,6.815721993675342,6.833611437943434,6.744166263840542,6.779944469964203,279600.0
2000-09-27,6.762054409496228,6.976722944263759,6.744165649270792,6.797832612359561,243900.0
2000-09-28,6.762054326592227,6.976722858727882,6.762054326592227,6.976722858727882,222600.0
2000-09-29,6.923057105059308,7.030391048661362,6.726277298572115,6.887278896387767,344500.0
2000-10-02,6.779944378582965,6.887278313094761,6.672609761658656,6.762054934555991,161400.0
2000-10-03,6.7083828285099845,6.833606111124569,6.565270797984169,6.833606111124569,183900.0
2000-10-04,6.833611032278538,6.833611032278538,6.67260945548589,6.744165863485397,104600.0
2000-10-05,6.779943852134124,6.797832612359561,6.690498686182025,6.797832612359561,171800.0
2000-10-06,6.74416556658611,6.976722858727882,6.69049860415531,6.976722858727882,581100.0
2000-10-10,6.905167816728315,6.994612999237296,6.869390289654792,6.869390289654791,178600.0
2000-10-11,6.762055661196462,6.905167816728315,6.7441668976597,6.869390289654791,214000.0
2000-10-12,6.726277451710352,6.869390289654792,6.690499924636828,6.869390289654791,221200.0
2000-10-13,6.86938428935902,6.86938428935902,6.744161006744435,6.833606111124569,138700.0
2000-10-16,6.797827932890118,6.833606111124569,6.797827932890118,6.833606111124569,102300.0
2000-10-17,6.815716680801348,6.86938428935902,6.797827932890118,6.833606111124569,190200.0
2000-10-18,6.797832529016911,6.994611618734,6.797832529016911,6.976722858727882,274100.0
2000-10-19,6.905169445709822,6.958837113805888,6.887280677952965,6.923058895879427,322400.0
2000-10-20,6.887276171314517,6.994610072448006,6.887276171314517,6.994610072448005,198200.0
2000-10-23,6.887279851740377,7.262949388870241,6.887279851740377,7.262949388870241,270800.0
2000-10-24,7.173501805176112,7.24505820859636,7.137724285878426,7.191391247237393,438300.0
2000-10-25,7.24505916952166,7.370282550909479,7.155613994589295,7.298726137998575,639700.0
2000-10-26,7.209280066901937,7.26294702870767,7.084056701080265,7.155613105096204,704700.0
2000-10-27,7.119835802326509,7.191392215380055,7.030390627215843,7.048280071685495,390600.0
2000-10-30,6.905164736814865,7.334501694325671,6.905164736814865,7.280834745239891,419700.0
2000-10-31,7.280837071213292,7.316615276171128,7.066168523878779,7.084057285151447,455000.0
2000-11-01,7.084056642107021,7.24505820859636,7.066167882458179,7.191391247237393,241600.0
2000-11-02,7.11983798722332,7.280839624794829,7.11983798722332,7.227172639741907,281900.0
2000-11-03,7.119834843817145,7.262946968245203,7.119834843817145,7.191391247237393,197800.0
2000-11-06,7.19139026326912,7.388169322131677,7.173500823655577,7.370280564930479,477100.0
2000-11-07,7.370283519620588,7.620729632901009,7.370283519620588,7.459728706309155,562500.0
2000-11-08,7.495507034419107,7.889065316059383,7.495507034419107,7.799620127975206,881000.0
2000-11-09,7.728063402379823,8.032177139603661,7.728063402379823,7.835397341441158,722100.0
2000-11-10,7.781727806541287,7.853284197267514,7.745949611178173,7.781727806541286,212000.0
2000-11-13,7.692284618577687,7.763841027529452,7.602839448594225,7.710173379609382,364200.0
2000-11-14,7.710174939891029,7.942732974839993,7.710174939891029,7.799620127975206,1014800.0
2000-11-15,7.620729751806852,7.799620127975206,7.549174010787087,7.799620127975206,222600.0
2000-11-16,7.62072961708434,7.889065176593121,7.62072961708434,7.871176412257582,218800.0
2000-11-17,7.745953178967742,7.960621767610553,7.745953178967742,7.960621767610553,382000.0
2000-11-20,7.960618868243896,8.03217526586722,7.853284954221291,8.03217526586722,445200.0
2000-11-21,7.924843789780986,8.067955958964614,7.924843789780986,8.014288980822334,476700.0
2000-11-22,7.835402109056844,7.942736795840775,7.817513335799336,7.924847340170309,489900.0
2000-11-23,7.871175174033186,7.924842141010003,7.638617862191982,7.853286412511752,167200.0
2000-11-24,7.745952674614834,7.8175090936408145,7.56706230946247,7.692285701551643,155000.0
2000-11-27,7.620732832783631,7.728067511326427,7.549177062834671,7.602844060899615,299600.0
2000-11-28,7.584950133737988,7.728062258779518,7.531282489736528,7.638617095327007,252900.0
2000-11-29,7.656719751134373,7.656719751134373,7.349002738053724,7.566214787904657,266700.0
2000-11-30,7.51191147086153,7.6024164283417885,7.42140651338127,7.475709349769821,366800.0
2000-12-01,7.47571078957451,7.47571078957451,7.276600120968895,7.349003686599047,189900.0
2000-12-04,7.240395671957799,7.385203447297367,7.095587896618231,7.385203447297367,369300.0
2000-12-05,7.403304482847599,7.873929901936602,7.36710236818739,7.783424960535031,563700.0
2000-12-06,7.674819647550626,7.71102107331903,7.530011182485268,7.548112585867407,536000.0
2000-12-07,7.475711600004367,7.837731538895605,7.421408747270331,7.692923701438757,1087300.0
2000-12-08,7.8558311061420705,8.145446713074374,7.783426859159958,8.145446713074374,578900.0
2000-12-11,8.145443798955531,8.145443798955531,7.711019853478772,7.873929005657014,765000.0
2000-12-12,7.729123478783432,7.946335514045111,7.729123478783432,7.819628435934296,398900.0
2000-12-13,7.819629451156858,8.000639388959108,7.692922356595659,7.747225199836711,371300.0
2000-12-14,7.692920360434828,7.729122476701168,7.548112585867407,7.548112585867407,408500.0
2000-12-15,7.240395800815747,7.910132550490795,7.240395800815747,7.837728316283457,720800.0
2000-12-18,7.656721137263711,7.964438206051711,7.656721137263711,7.928236076106383,253800.0
2000-12-19,7.783428246823265,8.018741055720607,7.783428246823265,7.928236076106383,520900.0
2000-12-20,7.982538322862396,8.091144704495454,7.928235477294939,8.036841858927996,582900.0
2000-12-21,7.819630376768593,7.964438206051711,7.801528966546831,7.928236076106383,227500.0
2000-12-22,7.892031598452737,8.03684007515667,7.819628050598761,7.964435836804704,109300.0
2000-12-27,7.964436838440877,8.054941802514067,7.729124069950194,7.8015276269099,118300.0
2000-12-28,7.837730501431741,7.855831910279199,7.729124810339571,7.765326937536343,168400.0
2000-12-29,7.747223812246796,8.073041503834663,7.674820264392821,7.964435836804704,189700.0
2001-01-02,7.964438655607184,8.145448625052802,7.692923701438757,7.692923701438757,249500.0
2001-01-03,7.819628123502872,8.036840150085895,7.747223884475865,7.892031672031882,535500.0
2001-01-04,7.892033926752343,7.892033926752343,7.475711159650405,7.511913289506704,812700.0
2001-01-05,7.6024164283417885,7.692921385822049,7.439507228678111,7.475709349769821,153600.0
2001-01-08,7.276599946625289,7.765326937536343,7.276599946625289,7.765326937536343,215200.0
2001-01-09,7.783425176513108,8.1635456647483,7.783425176513108,8.1635456647483,1624600.0
2001-01-10,8.163543605383573,8.163543605383573,7.87392813412076,8.127342189349035,462700.0
2001-01-11,8.018739615832477,8.054941739277158,7.76532613271586,8.054941739277158,259200.0
2001-01-12,7.801529406906835,7.819630818150337,7.67482298069349,7.692923701438757,458500.0
2001-01-15,7.620517627742871,7.620517627742871,7.511911948066442,7.566214787904657,236600.0
2001-01-16,7.51190951623501,7.656717272424307,7.49380880564804,7.584313739578581,386100.0
2001-01-17,7.566217979891173,7.638622257219617,7.276602251574122,7.312804390238344,764500.0
2001-01-18,7.25849530981804,7.25849530981804,6.93267769093928,7.02318262343326,806100.0
2001-01-19,7.095591895919879,7.131794032783934,7.005086899008908,7.095591895919879,462400.0
2001-01-22,7.095590171146276,7.349003686599047,7.095590171146276,7.349003686599047,284200.0
2001-01-23,7.276600122085766,7.403307225080678,7.222297275230277,7.258498712801829,227400.0
2001-01-24,7.349000267747594,7.349000267747594,7.22229391421575,7.276596735800517,164000.0
2001-01-25,7.240398362382487,7.385206191530498,7.240398362382487,7.330903341912268,161500.0
2001-01-26,7.349002738053724,7.5843161948494435,7.312801305160295,7.566214787904657,484300.0
2001-01-29,7.602415455555689,7.620516168536408,7.385203447297367,7.385203447297367,259200.0
2001-01-30,7.377961097575599,7.530009397451926,7.330898840934301,7.486567420628845,196500.0
2001-01-31,7.511912147513315,7.584316396218704,7.493811430586013,7.533633145925696,317700.0
2001-02-01,7.457605754719717,7.56621138555877,7.421403647607446,7.457605754719717,287800.0
2001-02-02,7.421406840879989,7.685681162664961,7.421406840879989,7.653099321294425,265700.0
2001-02-05,7.613276319396442,7.747223253031544,7.602415477278214,7.602415477278214,397600.0
2001-02-06,7.530015104010976,7.783429359351987,7.530015104010976,7.761708354479365,289100.0
2001-02-07,7.747220312961796,7.801523121949139,7.674816797811232,7.6892972246422735,274200.0
2001-02-08,7.638617593841031,7.67481971040385,7.530011244152578,7.602415477278214,145800.0
2001-02-09,7.566214787904657,7.595176348518243,7.530012664513156,7.566214787904657,223400.0
2001-02-12,7.548111513345418,7.602414334779994,7.421404469666185,7.555352073669453,192600.0
2001-02-13,7.548113411527907,7.602416246618437,7.53363228723816,7.598795965546,473200.0
2001-02-14,7.533631524858654,7.602415477278214,7.457607701524884,7.602415477278214,183300.0
2001-02-15,7.602414708670365,7.692919645678345,7.533630763204895,7.6060349890104275,246000.0
2001-02-16,7.65672248495656,7.729126757591407,7.511914630185184,7.682063773229261,217100.0
2001-02-19,7.475709322561801,7.819628435934296,7.475709322561801,7.819628435934296,164600.0
2001-02-20,7.801528966546831,8.03684246594237,7.801528966546831,7.928236076106383,570100.0
2001-02-21,7.892033731066039,8.11286609626545,7.816009881701233,7.949956861200611,721500.0
2001-02-22,7.859452000215546,8.109245934174186,7.855832408714543,8.091145214676422,212200.0
2001-02-23,7.964435836804704,8.09114290867165,7.946335122465707,7.964435836804704,270800.0
2001-02-26,7.892036682438644,8.054945978426417,7.881176523038417,8.018743835929309,172700.0
2001-02-27,8.091968892642985,8.091968892642985,7.9638154016755855,8.037046167479911,249200.0
2001-02-28,7.89058644341565,8.124924528642529,7.784402576893571,8.015078354772914,505600.0
2001-03-01,7.890587105978786,8.000433289072054,7.597665347824522,7.982125242699563,549800.0
2001-03-02,7.835662937623316,8.018739177747134,7.744124817561407,7.744124817561407,1048000.0
2001-03-05,7.780737283583036,8.194489123611,7.780737283583036,8.194489123611,689800.0
2001-03-06,8.146892206397784,8.238430321076411,8.091969477266685,8.238430321076411,717600.0
2001-03-07,8.201814935058106,8.201814935058106,8.12858486234764,8.157877031107907,298800.0
2001-03-08,8.146890238625975,8.198151346982849,8.0773210927272,8.128582899464298,195300.0
2001-03-09,8.091966396948331,8.18350447678173,8.091966396948331,8.150550712171295,259000.0
2001-03-12,8.091969633517753,8.183507749963924,8.091969633517753,8.161538797563356,230600.0
2001-03-13,8.084647619636808,8.22744687906053,8.059017054958757,8.22744687906053,436500.0
2001-03-14,8.080986319641974,8.329970154687814,8.080986319641974,8.234770411971432,343900.0
2001-03-15,8.165198205677898,8.201813585197138,8.095629752809648,8.201813585197138,232000.0
2001-03-16,8.128587653342686,8.238433149314629,8.055356857107638,8.055356857107638,731200.0
2001-03-19,8.110276432964794,8.384890763866855,8.110276432964794,8.384890763866855,382900.0
2001-03-20,8.275047313893038,8.329970053691824,8.187170790538875,8.205478137678297,168700.0
2001-03-21,8.128582899464298,8.205474561999608,7.9638140534883135,8.128582899464298,287900.0
2001-03-22,8.073660250090612,8.146891010435406,8.018737529022161,8.124922061684083,301700.0
2001-03-23,8.124925265510832,8.23477075096209,8.055356085588738,8.059017694887853,214800.0
2001-03-26,7.98212611229542,8.30800238942207,7.98212611229542,8.267725381395255,168300.0
2001-03-27,8.267722068945433,8.513044231730515,8.227445077055531,8.513044231730515,433900.0
2001-03-28,8.567965525587338,8.567965525587338,8.29335124144428,8.42150471372042,525400.0
2001-03-29,8.220124983895321,8.641200274518743,8.220124983895321,8.560646266976141,646000.0
2001-03-30,8.50206120549017,8.751045029147367,8.50206120549017,8.538676596918672,538200.0
2001-04-02,8.54234140780613,8.824279119589004,8.54234140780613,8.787663714436032,2841400.0
2001-04-03,8.729073165825545,8.787657493243415,8.47642781734832,8.692457786594309,733300.0
2001-04-04,8.659510145591023,8.824279119589004,8.64120279220492,8.787663714436032,1280900.0
2001-04-05,8.663171755944397,8.842586472975109,8.663171755944397,8.787663714436032,2103500.0
2001-04-06,8.751046520433226,8.78766191810144,8.666831594662769,8.762031349247877,500900.0
2001-04-09,8.751046424397629,8.751046424397629,8.659508280421962,8.732739074954742,295500.0
2001-04-10,8.714429532797062,8.8206140968232,8.696122186493485,8.794983532645993,831500.0
2001-04-11,8.787661483274425,8.842584227868773,8.69612334282365,8.805968832012345,290400.0
2001-04-12,8.813294188708717,8.934124535478446,8.787663614906162,8.915817182299694,638700.0
2001-04-16,8.952428950511099,9.08058176746748,8.915813560646214,9.025659031860393,307400.0
2001-04-17,9.062272725664146,9.428425159024313,9.062272725664146,9.340548658823511,773200.0
2001-04-18,9.391807889490678,10.050882556179625,9.391807889490678,9.703037535006551,1591200.0
2001-04-19,9.648115734303932,9.845837664167028,9.5639008511841,9.831191931545447,1061600.0
2001-04-20,9.684731196295573,9.739653916261917,9.446731579140945,9.629807777948947,420700.0
2001-04-23,9.538269678544944,9.648115816857915,9.527285553579842,9.629807777948947,354500.0
2001-04-24,9.593192106415165,9.772606678917208,9.556576730757966,9.703037535006551,674600.0
2001-04-25,9.739650805458975,10.288879226461772,9.721342772397518,10.233956524037504,1064600.0
2001-04-26,10.069192398579002,10.105807783340817,9.871469739893415,10.032577013817184,1198600.0
2001-04-27,9.922732889376968,10.30719273501319,9.922732889376968,10.25226999969094,411400.0
2001-04-30,10.124113610573891,10.398727907596944,10.10580627012446,10.142421649403587,525200.0
2001-05-01,10.127775218339831,10.179036330302448,10.1094678778904,10.142421649403587,523900.0
2001-05-02,10.069190890845332,10.197344369132146,9.886114692829963,10.142421649403587,862700.0
2001-05-03,10.069192577850588,10.13876174029861,9.995961807023155,10.13876174029861,387100.0
2001-05-04,10.069193749696458,10.32550077904092,10.069193749696458,10.25226999969094,371400.0
2001-05-07,10.252265577574502,10.270572915325246,10.1424201543097,10.18269643703737,335600.0
2001-05-08,10.182699462798295,10.19734589605517,9.922731557912108,10.032577013817184,604500.0
2001-05-09,10.014269167154714,10.105807275266947,9.922731059042476,10.069191892345987,380400.0
2001-05-10,10.06919564144231,10.087502990529057,9.721350421749335,9.886119357052449,495600.0
2001-05-11,9.721350004287716,9.831196189232896,9.410120892894476,9.611504517723109,644800.0
2001-05-14,9.611502591146976,10.065531582123125,9.611502591146976,10.05088584609444,511000.0
2001-05-15,10.032577013817184,10.252268624007709,9.92639316622633,10.032577013817184,472600.0
2001-05-16,10.050885568250957,10.050885568250957,9.831193946850313,9.834855555351371,1466800.0
2001-05-17,9.8678083338512,10.14242265818791,9.83119295093024,10.069191892345987,282400.0
2001-05-18,10.032576509425022,10.105807275266947,9.886115676121513,10.069191892345987,156600.0
2001-05-22,10.105811515928565,10.288887808976618,9.995965321071353,10.27057976064343,716000.0
2001-05-23,10.34380664850905,10.435344760442758,10.34380664850905,10.417037417408164,727400.0
2001-05-24,10.373100766386324,10.453654068613918,10.36577754844368,10.446331549051774,379600.0
2001-05-25,10.402392468815975,10.43534624968542,10.369438687946532,10.43534624968542,408100.0
2001-05-28,10.402392468815975,10.45365359533268,10.36211547033544,10.43534624968542,177000.0
2001-05-29,10.453656852573385,10.731932923078316,10.439011111168224,10.581810407176809,636300.0
2001-05-30,10.655677592489337,10.840351378478838,10.47100380649983,10.74801448548409,661900.0
2001-05-31,10.877283827645208,11.098891757359834,10.784946955439302,11.006554885153928,1924900.0
2001-06-01,10.9511529548796,11.080424717478405,10.9511529548796,11.076731158035646,369500.0
2001-06-04,11.061959261328074,11.128441227710262,11.047185021371227,11.080426356799592,1858900.0
2001-06-05,11.080425395053068,11.080425395053068,10.858816746257112,10.899445198137473,918600.0
2001-06-06,10.810802903583411,10.884671990529776,10.360198443970075,10.39343977966203,889900.0
2001-06-07,10.378664397686176,10.378664397686176,10.00931691523809,10.112733759459928,1352800.0
2001-06-08,9.95391397591125,10.301100068781524,9.861577114184705,10.26785874220202,1322100.0
2001-06-11,10.326954936479966,10.482080902260646,10.249392305826824,10.482080902260646,241000.0
2001-06-12,10.356507461893194,10.397135220497068,10.083189606878042,10.338039658459918,1106700.0
2001-06-13,10.338037340451024,10.341730900309503,10.13859003941466,10.16444425394951,346700.0
2001-06-14,10.05733528364444,10.193994209753791,10.05733528364444,10.186607088456062,332100.0
2001-06-15,10.193990602717053,10.341729454022492,10.134895062194875,10.15705571377209,503200.0
2001-06-18,10.035170160619842,10.282632978225957,10.035170160619842,10.26785874220202,283300.0
2001-06-19,10.20138025048258,10.34173201789954,10.20138025048258,10.326957776869026,431900.0
2001-06-20,10.21245769495233,10.338035894680557,10.15705571377209,10.15705571377209,700000.0
2001-06-21,10.157053994003132,10.157053994003132,9.905897637071895,9.97238028502126,950300.0
2001-06-22,9.90220422148785,9.916978456567618,9.23737914133303,9.407278617904524,1660700.0
2001-06-25,9.270622021644504,9.584567525034894,9.270622021644504,9.5660997280858,253300.0
2001-06-26,9.473765098497273,9.566101991668736,9.455298001652816,9.492232899816315,728300.0
2001-06-27,9.547634738783438,9.566101835326082,9.418362949561212,9.451604286917632,244100.0
2001-06-28,9.603033635698344,9.71014473362882,9.603033635698344,9.610420753722725,304700.0
2001-06-29,9.676909645758844,10.027789524439248,9.606733388232843,9.85050280440232,423600.0
2001-07-03,9.935450187281514,9.968691527265356,9.824646190318472,9.832033311309242,273700.0
2001-07-04,9.824641985106114,9.880043959874094,9.606726940474308,9.824641985106114,116200.0
2001-07-05,9.968689325632274,10.06471976387962,9.362959627659976,9.69537224960881,297800.0
2001-07-06,9.547633015468376,9.750773858669524,9.547633015468376,9.603034999571014,425500.0
2001-07-09,9.695373026891836,9.695373026891836,9.270623492322908,9.362960378293304,637500.0
2001-07-10,9.399895092946446,9.510699072191883,9.067481746261096,9.141351535407734,331400.0
2001-07-11,9.049016282686088,9.27062498560598,8.882809579377502,9.27062498560598,606400.0
2001-07-12,9.289090587727175,9.399895273576371,9.270623492322908,9.362960378293304,155800.0
2001-07-13,9.41836125505417,9.60303500515327,9.362959270919328,9.54763302101843,222800.0
2001-07-16,9.45529650622768,9.69537224960881,9.45529650622768,9.69537224960881,144900.0
2001-07-17,9.639969890464252,9.639969890464252,9.547633015468376,9.603034999571014,296700.0
2001-07-18,9.56609869194988,9.68428976172473,9.36295787883365,9.595646459393594,207900.0
2001-07-19,9.514393974273958,9.514393974273958,8.12934051594656,8.871729254146999,2512300.0
2001-07-20,9.01207882161631,9.01207882161631,8.675972654372414,8.679666213893984,1109600.0
2001-07-23,8.661200612037772,8.661200612037772,8.088711468163936,8.169968382680306,1977000.0
2001-07-24,8.221675598863508,8.325093154541317,8.162580054040323,8.214288479641995,1410100.0
2001-07-25,8.269689848753373,8.735067757920644,8.217981427004036,8.572554669527054,1371500.0
2001-07-26,8.679666846764581,8.901275502896024,8.594717084997786,8.838486395400023,1128900.0
2001-07-27,8.88280744386871,9.215220770570648,8.84587325599025,9.178285878217713,530500.0
2001-07-30,9.17828660635251,9.362960378293304,9.148738831020964,9.362960378293304,308600.0
2001-07-31,9.36296275495667,9.36296275495667,9.049017122071492,9.063791365724777,341300.0
2001-08-01,8.956677064307286,9.233687695162152,8.956677064307286,9.193059243871607,208800.0
2001-08-02,9.17828732927826,9.381428212623668,9.141352431086023,9.252156421188138,327600.0
2001-08-03,9.252156421188138,9.289091319380374,9.0785633155016,9.252156421188138,200400.0
2001-08-07,9.196753701756778,9.418362368980636,9.196753701756778,9.362960378293304,159300.0
2001-08-08,9.36295412498284,9.43682316173894,9.289084383752682,9.31493858184102,268000.0
2001-08-09,9.362964264796306,9.418366278480638,9.326029354181808,9.344496457251644,330800.0
2001-08-10,9.344494542142233,9.418364348231965,8.956679821357847,8.956679821357847,207200.0
2001-08-13,9.01207975663838,9.233688419603771,9.01207975663838,9.141351535407734,123800.0
2001-08-14,9.141351174808246,9.233688055361863,8.94190317466467,8.993612306817353,173700.0
2001-08-15,9.08594859756296,9.08594859756296,8.679666208605676,8.735068192446567,237800.0
2001-08-16,8.742455340944693,9.285395911574094,8.742455340944693,9.085948628179915,362700.0
2001-08-17,9.15612102628848,9.15612102628848,8.86433628541272,9.015768640597257,114400.0
2001-08-20,8.9566787289798,9.27062430985958,8.9566787289798,9.156126758412103,391500.0
2001-08-21,9.145044734567328,9.233688055361863,8.94190317466467,8.993612306817353,150300.0
2001-08-22,9.1044182822974,9.307559886838405,9.012081381453664,9.27062498560598,216400.0
2001-08-23,9.274316722719256,9.41836203428232,9.233688268904231,9.396201379689812,280700.0
2001-08-24,9.39620039890432,9.436828144004068,9.326024178132858,9.326024178132858,409600.0
2001-08-27,9.326021921452035,9.326021921452035,9.141348220037145,9.233685070744588,117700.0
2001-08-28,9.178283803432915,9.23368577720126,9.141348919429246,9.181977362280714,164200.0
2001-08-29,9.215555365582064,9.316291661659836,9.17824528365703,9.316291661659836,139000.0
2001-08-30,9.260326978531335,9.327484984279048,9.260326978531335,9.327484984279048,155200.0
2001-08-31,9.2901792091552,9.346144002681308,9.144670603661131,9.234214415629094,358500.0
2001-09-04,9.286449643277573,9.327490830654396,9.159595711050184,9.19690581669902,331900.0
2001-09-05,9.27898562083426,9.28271598989773,9.066318291041869,9.066318291041869,240700.0
2001-09-06,9.0513941220315,9.103627825271255,8.60367442913667,8.65590884400726,882100.0
2001-09-07,8.637253333914742,8.637253333914742,8.30146392424882,8.432048892349686,598700.0
2001-09-10,8.405932868844529,8.730529069222124,8.405932868844529,8.599944088261676,279300.0
2001-09-11,8.674563739035765,8.674563739035765,8.394739102292677,8.581288860121402,78400.0
2001-09-13,8.581284971421555,8.954384318005102,8.581284971421555,8.711869885051902,271000.0
2001-09-14,8.805148987124717,8.805148987124717,8.301464482913882,8.394739364744373,275000.0
2001-09-17,8.32012105737376,8.730530772625023,8.32012105737376,8.618601173752422,269600.0
2001-09-18,8.618596324833204,8.876035111359474,8.599940927762818,8.80514602575327,349000.0
2001-09-19,8.842462021942048,8.842462021942048,8.58502306324526,8.58502306324526,385400.0
2001-09-20,8.581292813094127,8.81634530311768,8.320122747173572,8.506672590936487,546300.0
2001-09-21,8.954387761003664,9.10362741469423,8.596212592146303,8.6745631434723,918100.0
2001-09-24,8.74918043699319,8.76783512068284,8.581285437264057,8.607402279081795,308000.0
2001-09-25,8.674564010235853,8.674564010235853,8.394739364744373,8.394739364744373,343600.0
2001-09-26,8.357431350307882,8.413396151012705,7.648542214241022,8.040296530805826,1069700.0
2001-09-27,7.973137222615059,8.058949943222077,7.585113372100213,7.741815202249536,1034800.0
2001-09-28,7.741819939869559,8.204463552085283,7.741819939869559,8.029106922887557,727900.0
2001-10-01,8.152222341647825,8.152222341647825,7.965672634569525,8.096257571850467,278600.0
2001-10-02,8.096259626344912,8.35742885555004,8.081335304408759,8.290270830099029,434400.0
2001-10-03,8.200725262771137,8.543976765252628,8.10371932602303,8.357427051113355,529800.0
2001-10-04,8.36489099284088,8.424586857154843,8.077604201060664,8.077604201060664,625300.0
2001-10-05,8.170880697543463,8.241769817328686,8.073874720898152,8.208190798042581,186400.0
2001-10-09,8.208186546658789,8.465625323969658,8.114911699537666,8.391005161620516,153200.0
2001-10-10,8.39101039818275,8.618601394912373,8.361162456942067,8.387279316573784,317400.0
2001-10-11,8.43205349535898,8.618603348302184,8.43205349535898,8.555176369836246,226200.0
2001-10-12,8.543980238758179,8.543980238758179,8.170880658798161,8.264155553788166,364500.0
2001-10-15,8.41339265746944,8.41339265746944,8.118644449944211,8.167147067313412,581300.0
2001-10-16,8.226847590729209,8.286543482100805,8.02164305309324,8.133572671507194,610200.0
2001-10-17,8.133572833971991,8.349970622424276,8.114918134407432,8.189538355928015,663200.0
2001-10-18,8.20818917110902,8.20818917110902,8.077604201060664,8.077604201060664,413400.0
2001-10-19,8.058951069462546,8.290272410524413,8.02164096914035,8.264155553788166,762200.0
2001-10-22,8.211920597583177,8.473089837053145,8.211920597583177,8.473089837053145,244800.0
2001-10-23,8.488014511227519,8.655909588409651,8.488014511227519,8.599944088261676,340200.0
2001-10-24,8.637254832641826,8.637254832641826,8.41339495014368,8.450705049165196,260200.0
2001-10-25,8.521591770410938,8.555170778926916,8.376083207928865,8.376083207928865,376600.0
2001-10-26,8.446971174019415,8.446971174019415,8.215649917537934,8.215649917537934,494700.0
2001-10-29,8.215652645338409,8.33877547412115,8.189535789480091,8.238038420126829,344800.0
2001-10-30,8.256690412924256,8.506667069787495,8.245497885006808,8.484281302321886,401200.0
2001-10-31,8.502935178794347,8.562631022432301,8.439508255975195,8.488010862069562,356400.0
2001-11-01,8.525326912885427,8.525326912885427,8.21938532206988,8.245502182998363,380600.0
2001-11-02,8.357430269339739,8.391009287745659,8.152225789419967,8.28281078192844,351300.0
2001-11-05,8.331315504224932,8.331315504224932,8.152227835531798,8.174613616210655,348500.0
2001-11-06,8.264155592975765,8.282810999040814,8.18953610360851,8.208190798042581,360800.0
2001-11-07,8.256690117239561,8.264152276671105,8.133567333141851,8.223111823058998,396800.0
2001-11-08,8.200727439745538,8.394739364744373,8.178341667362865,8.394739364744373,549800.0
2001-11-09,8.43950981815843,8.50666712095924,8.376082883598729,8.461895585758699,428900.0
2001-11-12,8.502939280778186,8.562635153214593,8.338775275762597,8.558904072233451,345000.0
2001-11-13,8.585019631326727,8.674563426462251,8.432048892349686,8.432048892349686,377100.0
2001-11-14,8.540248838301647,8.588752180396586,8.417126009982796,8.417126009982796,373500.0
2001-11-15,8.43205349535898,8.581293235387301,8.361164351983826,8.555176369836246,398600.0
2001-11-16,8.577559102211046,8.577559102211046,8.506669984048536,8.562635489331601,148200.0
2001-11-19,8.581290974894342,8.655911181067571,8.543980871807726,8.573828811950813,189800.0
2001-11-20,8.599945766186298,8.711876076689935,8.555174211289671,8.618601173752422,167300.0
2001-11-21,8.60367463180421,8.693218430166297,8.48801398120704,8.581288860121402,199500.0
2001-11-22,8.618601173752422,8.689490299241621,8.614870092239197,8.618601173752422,132900.0
2001-11-23,8.622335525221002,8.86111913957598,8.618604442292794,8.86111913957598,108300.0
2001-11-26,8.86111317653344,8.98796706420165,8.84245848607728,8.879767866989601,199100.0
2001-11-27,8.905888395787693,8.973045730773384,8.842461430830872,8.935736337436131,177600.0
2001-11-28,8.86032334478479,8.973433567914373,8.750982839173902,8.766064585797718,250800.0
2001-11-29,8.690658881545392,8.690658881545392,8.430505176905735,8.441815769806439,541600.0
2001-11-30,8.38903277150371,8.38903277150371,8.143960047849086,8.294773976318275,636400.0
2001-12-03,8.298544589592646,8.445588083061793,8.257070488711586,8.370181476804241,355700.0
2001-12-04,8.389033460271177,8.48329226319557,8.332478322344057,8.48329226319557,291900.0
2001-12-05,8.483290217166696,8.630333684140277,8.373949686959474,8.407882905359134,1480500.0
2001-12-06,8.407885873223451,8.407885873223451,8.219368246297922,8.23822044047308,340400.0
2001-12-07,8.257071664270605,8.275923857872142,8.09494639498565,8.181665047277415,705600.0
2001-12-10,8.181664343617026,8.219367289302168,8.04970187630625,8.064782910752788,419600.0
2001-12-11,8.106254681492642,8.16280980288488,7.785774701420107,7.861182009368015,737900.0
2001-12-12,7.89888566334197,8.106254681492642,7.823478355394061,7.861182009368015,738800.0
2001-12-13,7.906426862176321,7.906426862176321,7.748072069898775,7.76692425894222,316300.0
2001-12-14,7.823482417625263,7.842333894831909,7.521854467492405,7.710372116109881,492300.0
2001-12-17,7.823478355394061,7.917737130760256,7.748071047446152,7.861182009368015,473000.0
2001-12-18,7.880036589092958,8.143961552013305,7.861185114229077,7.9026585027571485,593900.0
2001-12-19,7.959214411596229,8.143961599052497,7.887577512251905,8.068554260886085,820700.0
2001-12-20,8.151498428077327,8.287230562569803,8.011995137498117,8.015765574447535,613900.0
2001-12-21,8.136420721408319,8.136420721408319,8.034621030624965,8.068554260886085,828900.0
2001-12-24,8.181664881393402,8.181664881393402,8.068553879490473,8.106257546791449,100000.0
2001-12-27,8.106257711146572,8.200516521741298,8.087406236682687,8.181665047277415,235900.0
2001-12-28,8.200515988566163,8.200515988566163,8.030849852871821,8.140190411238754,213800.0
2001-12-31,8.20051410118218,8.20051410118218,8.030848004537226,8.143958975346342,316700.0
2002-01-02,8.181668592506218,8.181668592506218,8.091179462283968,8.113802104408514,456200.0
2002-01-03,8.140193113681825,8.257073868664438,8.140193113681825,8.219370190533253,343200.0
2002-01-04,8.275921684873241,8.389031940232629,8.16281071037639,8.200514368542008,357200.0
2002-01-07,8.211828087765536,8.268383232015658,8.1628131020478,8.23822044047308,835200.0
2002-01-08,8.336248076323878,8.400344085815474,8.257070314416593,8.294773976318275,435600.0
2002-01-09,8.355100233687386,8.603943415876783,8.351329795273898,8.48329226319557,651900.0
2002-01-10,8.464442207384986,8.596403978262138,8.389034864765712,8.596403978262138,1466000.0
2002-01-11,8.596401894799584,8.668038781011884,8.426736493733662,8.46444015590527,321300.0
2002-01-14,8.464440095307072,8.464440095307072,8.23821884303452,8.294773976318275,454900.0
2002-01-15,8.29477353266564,8.38903232280957,8.125107422751572,8.162811082636644,479800.0
2002-01-16,8.162810565806904,8.162810565806904,8.011996654952926,8.045929874787252,439700.0
2002-01-17,8.064789100194927,8.064789100194927,7.9554491793458,8.027086125574076,1468900.0
2002-01-18,8.011994475853705,8.143956881636393,8.011994475853705,8.076090460426025,362600.0
2002-01-21,8.106254019936772,8.268379215397482,8.106254019936772,8.2570679043872,160100.0
2002-01-22,8.317395538412367,8.343787884899955,8.061011511154346,8.072322824993673,323100.0
2002-01-23,8.125106787309436,8.162810444245807,8.034618442144607,8.143958975346342,399900.0
2002-01-24,8.162813074025262,8.20051674310847,8.011999116830113,8.068554260886085,342400.0
2002-01-25,8.068555089956401,8.068555089956401,7.917741117264625,7.917741117264625,508700.0
2002-01-28,7.951674279837945,7.962985597365237,7.902659289690752,7.932822803096865,318500.0
2002-01-29,7.970524910488845,8.10248739108149,7.8988887311669,7.913969767131329,587700.0
2002-01-30,7.947899539759407,7.985603191976466,7.861181643056324,7.89888529527338,401700.0
2002-01-31,7.910196256137986,7.910196256137986,7.770693671312956,7.861182009368015,403300.0
2002-02-01,7.842331044425485,7.910197488322797,7.7669244438687475,7.910197488322797,587200.0
2002-02-04,7.910198891071194,7.936591241903192,7.7066002424117634,7.785777294907757,531300.0
2002-02-05,7.766921760687713,7.766921760687713,7.634959356379626,7.683973593852045,423600.0
2002-02-06,7.683977017459654,7.797088008322179,7.559555430907174,7.759384344701337,983500.0
2002-02-07,7.797085919004524,7.989373904721255,7.797085919004524,7.955440688469046,422400.0
2002-02-08,7.97429299745507,8.061010906303924,7.880034213279153,8.045929874787252,410500.0
2002-02-11,8.068551924531079,8.204284806272316,8.030848266365462,8.200514368542008,217400.0
2002-02-12,8.174120447723796,8.313623021163945,8.12510548581658,8.2570679043872,823300.0
2002-02-13,8.275921278587727,8.287231872085922,8.196743528413217,8.245758497363493,426700.0
2002-02-14,8.24953078682999,8.24953078682999,8.143961379211992,8.181665047277415,231600.0
2002-02-15,8.174125874464323,8.294777062124078,8.162814555944545,8.275925583728919,186300.0
2002-02-18,8.283461077549413,8.351327512163468,8.238217267231644,8.351327512163468,118400.0
2002-02-19,8.351332704423479,8.351332704423479,8.110030315004446,8.219370190533253,349400.0
2002-02-20,8.219365838056083,8.219365838056083,8.15150011632293,8.200514368542008,355100.0
2002-02-21,8.20051422330476,8.20051422330476,8.045929874787252,8.045929874787252,532500.0
2002-02-22,8.143963183367722,8.143963183367722,7.853645809828075,7.853645809828075,601500.0
2002-02-25,7.880038525628274,8.219370190533253,7.827253807727321,8.219370190533253,456900.0
2002-02-26,8.230680508422042,8.291006098437974,8.166584479137892,8.234450947690258,339100.0
2002-02-27,8.219194647285583,8.448035487115606,8.219194647285583,8.425151621372096,945700.0
2002-02-28,8.425148632463166,8.459474782633361,8.295472226812372,8.310728616872332,350200.0
2002-03-01,8.38319724586591,8.566269626407147,8.318359020157768,8.562456255011059,317400.0
2002-03-04,8.562456255011059,8.581526021851403,8.505245499560068,8.562456255011059,744800.0
2002-03-05,8.539567827403333,8.581522168571704,8.390821675936778,8.436590114253605,780600.0
2002-03-06,8.474729891379752,8.692129070738202,8.440403743452872,8.61584858035299,618400.0
2002-03-07,8.657802964286006,8.772222972947276,8.657802964286006,8.753153213991952,328100.0
2002-03-08,8.75315199659441,8.75315199659441,8.352680567048607,8.428961047190066,890300.0
2002-03-11,8.467106609195561,8.562456905571793,8.436594543453767,8.505246145774029,258200.0
2002-03-12,8.535752846430622,8.573893086501352,8.428961047190066,8.428961047190066,411200.0
2002-03-13,8.467106537288066,8.619666864701403,8.428966273568474,8.581526600981812,180000.0
2002-03-14,8.53575576225677,8.657804717668114,8.486173942452803,8.486173942452803,205100.0
2002-03-15,8.551013958427864,8.673062212122023,8.505245499560068,8.562456255011059,627900.0
2002-03-18,8.581525667392524,8.653992087829579,8.547199506525759,8.650177989126057,157100.0
2002-03-19,8.673055998865216,8.73408008199549,8.589148066427203,8.73408008199549,263800.0
2002-03-20,8.695944816536873,8.734085072150561,8.619665032774366,8.71501530807615,387100.0
2002-03-21,8.734083742850256,8.734083742850256,8.600593232251622,8.600593232251622,133600.0
2002-03-22,8.612034559619941,8.715013004315717,8.581522508687641,8.67687275878417,846200.0
2002-03-25,8.688314325669067,8.688314325669067,8.531939986756907,8.531939986756907,723300.0
2002-03-26,8.581526523072263,8.627294984613256,8.43659439521165,8.524316491744784,477900.0
2002-03-27,8.52431173855856,8.52431173855856,8.455659448260336,8.467101739131577,401600.0
2002-03-28,8.501427455955698,8.524311309080618,8.352680591982285,8.352680591982285,411200.0
2002-04-01,8.409889913589383,8.543380379789829,8.123839226358935,8.123839226358935,262900.0
2002-04-02,8.257331979127187,8.37175272218274,8.257331979127187,8.310728616872332,887400.0
2002-04-03,8.322172677696145,8.428965257747837,8.291660615890653,8.390824998624737,489000.0
2002-04-04,8.333609738260431,8.352679492109349,7.971278595415183,8.154350851236908,1466000.0
2002-04-05,8.13147342361553,8.230637822374872,8.055193620507227,8.16198549035186,582000.0
2002-04-08,8.16198351352435,8.19249557287068,8.017051413495505,8.039935276139031,184700.0
2002-04-09,8.055190195356081,8.257332278731958,7.936955350495567,8.08570224911837,499300.0
2002-04-10,8.116212158578122,8.200120102389754,8.085700112877113,8.169608056688746,284200.0
2002-04-11,8.173427249616564,8.268777542817944,8.070448758367474,8.070448758367474,548000.0
2002-04-12,8.09714293109062,8.45947416651351,8.08570136684368,8.409891629894549,529100.0
2002-04-15,8.371755232795655,8.398453195942345,8.295474714549457,8.390824998624737,218000.0
2002-04-16,8.39082546693272,8.39082546693272,8.276405410642354,8.356499304552615,482100.0
2002-04-17,8.352681626265845,8.470915730760453,8.219191132822429,8.409891629894549,438500.0
2002-04-18,8.390825821472617,8.390825821472617,8.09333264409664,8.135287005992804,519500.0
2002-04-19,8.200123405216575,8.352683695169494,8.142913387417334,8.337428029906624,522000.0
2002-04-22,8.314549610729536,8.337434216802913,8.257339550476862,8.287851631109314,276500.0
2002-04-23,8.280214208378036,8.390820832166867,8.276400839077693,8.352680591982285,331300.0
2002-04-24,8.371754338439864,8.486174376120715,8.35268384718315,8.45566231757483,234600.0
2002-04-25,8.467099900166659,8.749336466510286,8.45565761178056,8.73408008199549,752000.0
2002-04-26,8.7340855427345,8.7340855427345,8.352684420977841,8.474732663545586,570500.0
2002-04-29,8.46710586937413,8.551013860966265,8.295475059907304,8.371755581329218,668900.0
2002-04-30,8.390820116723186,8.61203261797458,8.360308072670046,8.543380336988887,470400.0
2002-05-01,8.54338452154699,8.71501530807615,8.505244265933301,8.71501530807615,429000.0
2002-05-02,8.715011356443673,8.715011356443673,8.486170653989257,8.52812498888752,742500.0
2002-05-03,8.58152192975747,8.653988318632184,8.535753492714328,8.585336026799784,204300.0
2002-05-06,8.612035566369594,8.753154273093736,8.57389531637944,8.665431479876952,386900.0
2002-05-07,8.715013608173178,8.7722236167022,8.6005928636504,8.764595421574406,397900.0
2002-05-08,8.764593958221408,8.90571263466531,8.745524201050562,8.882828780567376,554300.0
2002-05-09,8.905715451521948,8.905715451521948,8.791294689912053,8.810365180579453,334900.0
2002-05-10,8.817989358087344,9.077341365781953,8.817989358087344,8.89808319999351,717900.0
2002-05-13,8.92860002017164,9.134556970906228,8.92860002017164,9.020136200232049,372500.0
2002-05-14,9.077347090112772,9.13455784465469,9.020137063035811,9.096417584115065,302500.0
2002-05-15,9.05827573953697,9.069718033937413,8.783667221109928,8.810365180579453,856800.0
2002-05-16,8.867573917563924,8.959110077159139,8.707385456406117,8.829433669199734,306800.0
2002-05-17,8.867573422461916,8.879015714571736,8.722641359727648,8.726454729632897,406700.0
2002-05-21,8.760779439930795,8.81036197013361,8.726453296702562,8.768407633418084,189700.0
2002-05-22,8.768408534152023,8.829432633389896,8.745524678803983,8.772222631287471,141600.0
2002-05-23,8.772222598996388,8.940039235015114,8.772222598996388,8.848503086495255,169100.0
2002-05-24,8.791295091838661,8.791295091838661,8.695944816536873,8.71501530807615,233800.0
2002-05-27,8.722636865061775,8.772218650392738,8.619658471530945,8.65779869811247,228900.0
2002-05-28,8.676877765947772,8.753158301030053,8.650179796908501,8.722646232490161,257800.0
2002-05-29,8.772775207982468,8.772775207982468,8.583823214840379,8.583823214840379,282500.0
2002-05-30,8.579962553813761,8.579962553813761,8.132647710972162,8.132647710972162,680000.0
2002-05-31,8.094085784635512,8.31003069964807,7.905133892061436,8.194346107624659,1028700.0
2002-06-03,8.175067797636983,8.194348323018595,7.851149969792559,8.001540127182864,569000.0
2002-06-04,7.962980398774639,8.059384521606063,7.916706831698405,8.059384521606063,580500.0
2002-06-05,8.059380968337193,8.059380968337193,7.908990838386714,7.962976888008986,599500.0
2002-06-06,7.951409232234757,8.182778447185312,7.951409232234757,8.097943117403762,338200.0
2002-06-07,8.097941797287122,8.271469415716574,8.097941797287122,8.101798048308297,468100.0
2002-06-10,8.17506534670125,8.209770870387143,8.067092524622405,8.101798048308297,407500.0
2002-06-11,8.117222319803288,8.182777116177435,8.028530752798465,8.032387003821023,290700.0
2002-06-12,8.020820652564478,8.08251921639152,7.962978340914739,8.001540127182864,220500.0
2002-06-13,8.001537731145229,8.117222319803288,7.974544709491993,8.032387003821023,534300.0
2002-06-14,7.959116786355231,8.051664570440245,7.916699511673188,7.989966047716903,270700.0
2002-06-17,8.051670235883833,8.051670235883833,7.943698112897133,7.982259900608779,503000.0
2002-06-18,7.982257760422017,7.982257760422017,7.808730129997949,7.897421703101483,1032100.0
2002-06-19,7.831867823597381,7.866573353765116,7.71232696163341,7.781738021968882,878400.0
2002-06-20,7.781738163659307,7.93984081041115,7.770169408224479,7.905135279611494,244800.0
2002-06-21,7.81258906189646,7.88585639049288,7.8087328092855985,7.847294599889239,389900.0
2002-06-24,7.820297473116507,7.851146742348532,7.774023201516172,7.816441222524428,496700.0
2002-06-25,7.770169266744698,7.808731048653828,7.71232696163341,7.781738021968882,441000.0
2002-06-26,7.766311332879329,7.843434879993215,7.712325291202401,7.801016855530113,598400.0
2002-06-27,7.789450308386389,7.828011353716141,7.712326746717299,7.770169050216719,685100.0
2002-06-28,7.743177768291669,7.901280443368695,7.739321515789185,7.789452062816512,1300500.0
2002-07-02,7.770169652367556,7.916704283793599,7.750889128208531,7.893566772196949,351500.0
2002-07-03,7.924412494769457,8.06709081021234,7.847289697250066,8.040097794305327,271600.0
2002-07-04,8.059382608524102,8.15578670847177,7.932129226013376,7.939841730530367,134700.0
2002-07-05,7.9321309695023645,8.136507971095424,7.9321309695023645,8.051671873771287,175700.0
2002-07-08,8.124940042203924,8.124940042203924,7.897426234225781,7.916707501726984,158800.0
2002-07-09,7.962979236195181,8.001541026798822,7.828013336834928,7.847294599889239,221300.0
2002-07-10,7.943696535476013,7.943696535476013,7.831867446869216,7.831867446869216,243800.0
2002-07-11,7.831869369333911,7.831869369333911,7.770170800304094,7.789452062816512,240000.0
2002-07-12,7.801019970233962,7.839581759187424,7.712328370494464,7.712328370494464,271300.0
2002-07-15,7.750888800571739,7.820299861417919,7.50023831957539,7.538799366263428,764200.0
2002-07-16,7.6352047925875395,7.885856053032568,7.627493023200806,7.712328370494464,389400.0
2002-07-17,7.770170686172181,7.789451948401387,7.673766581541001,7.712328370494464,316200.0
2002-07-18,7.712329083119363,7.8858567816915555,7.615924969580371,7.654486762096972,182100.0
2002-07-19,7.669910620748054,7.669910620748054,7.326712230572311,7.326712230572311,293700.0
2002-07-22,7.307430654657995,7.369129216275281,7.137759242458022,7.249587609575027,309500.0
2002-07-23,7.268868066600842,7.384552672974521,7.133902202161689,7.211025763414002,672700.0
2002-07-24,7.1531847288163,7.3267124224985265,7.114623672891357,7.230308311676177,646800.0
2002-07-25,7.133903405072184,7.268869292269127,6.971944487536835,7.095341617943784,474600.0
2002-07-26,7.056781055382389,7.095342849202439,6.979658203247333,7.076062320044935,290200.0
2002-07-29,7.0953392206127015,7.284291104644516,7.07991495227575,7.195599539069215,512400.0
2002-07-30,7.211027564863061,7.211027564863061,7.114623456966522,7.17246577460345,379800.0
2002-07-31,7.241877069756658,7.357561708541477,7.180178497670754,7.230308311676177,559500.0
2002-08-01,7.3421349189839775,7.392264715822626,7.292004386640585,7.292004386640585,169800.0
2002-08-02,7.2920077489918,7.345993822096409,7.133905047323947,7.226452916434026,225200.0
2002-08-06,7.288150474898896,7.920561928485659,7.249588684295254,7.847294599889239,509800.0
2002-08-07,7.789451125857597,7.808731650545885,7.577361676762069,7.577361676762069,514600.0
2002-08-08,7.615922986466118,7.654484768941595,7.477100863756331,7.612066734668088,285700.0
2002-08-09,7.59664444107458,7.750890875635964,7.51952085604138,7.654486762096972,409300.0
2002-08-12,7.666052088427159,7.750888149223184,7.4809564320618,7.5195182110141054,358500.0
2002-08-13,7.577364351039008,7.631351163128532,7.442398424072891,7.596645618037098,240900.0
2002-08-14,7.596643739139026,7.712328370494464,7.519520161232101,7.712328370494464,384800.0
2002-08-15,7.712325439670023,7.804873256685503,7.654483145973431,7.669907414390344,164300.0
2002-08-16,7.708473368744057,7.801021235945236,7.6429185375384225,7.704617115672542,191300.0
2002-08-19,7.681478903724428,7.808732289390597,7.681478903724428,7.808732289390597,170500.0
2002-08-20,7.7894514189936865,7.885855517072793,7.673766059995821,7.673766059995821,174300.0
2002-08-21,7.693046224052422,7.855005115153677,7.673764965882753,7.770169050216719,325500.0
2002-08-22,7.828013336834928,7.866575127438569,7.789452281736268,7.847294599889239,170100.0
2002-08-23,7.901277806313195,7.901277806313195,7.635202356484325,7.635202356484325,150500.0
2002-08-26,7.750888527551844,7.77016905021672,7.635203185048208,7.770169050216719,121600.0
2002-08-27,7.797159488167844,7.866570523530613,7.581214616876095,7.677618669212265,342400.0
2002-08-28,7.771347645414031,7.771347645414031,7.576087650580221,7.693244094395169,458400.0
2002-08-29,7.701053160223299,7.810399014576135,7.69324332730057,7.712769026893934,246200.0
2002-08-30,7.72839022496709,7.75963179140294,7.654191225360309,7.751821213579553,220300.0
2002-09-03,7.712768566484315,7.712768566484315,7.505792736804589,7.556560744489075,208200.0
2002-09-04,7.595611293823357,7.704956373867597,7.583895430308265,7.654189121683842,142600.0
2002-09-05,7.697148638817008,7.697148638817008,7.634665500058811,7.693244094395169,175500.0
2002-09-06,7.69324450776783,7.732295912946684,7.478458054995096,7.521415494521204,201500.0
2002-09-09,7.560467651317811,7.693244514646494,7.470647482695838,7.685433935660616,452700.0
2002-09-10,7.669811636149384,7.751821213579553,7.544845370405984,7.751821213579553,211100.0
2002-09-11,7.673717125392444,7.810399261439173,7.673717125392444,7.810399261439173,476300.0
2002-09-12,7.712769795935442,7.751821943873757,7.693244094395169,7.693244094395169,264900.0
2002-09-13,7.681526313577686,7.712767875176504,7.380825817653087,7.497982232291836,639000.0
2002-09-16,7.4979817718872015,7.568274722525096,7.451119059937733,7.5292233315676675,318900.0
2002-09-17,7.552654026575148,7.661999853708144,7.497981485437404,7.611231855630946,243100.0
2002-09-18,7.611234281302904,7.693243864003177,7.517509575972412,7.533130732623033,372300.0
2002-09-19,7.533129666801842,7.533129666801842,7.431594397511707,7.4784563711178365,425100.0
2002-09-20,7.4706457938976,7.595612794848442,7.458930672924889,7.4784563711178365,581300.0
2002-09-23,7.478457419692504,7.673717408430468,7.458931718761806,7.59561385984993,397800.0
2002-09-24,7.497981101441775,7.747913556537344,7.497981101441775,7.744008268819292,610100.0
2002-09-25,7.673715648971852,7.712767786736971,7.537033539222719,7.576085676987839,274500.0
2002-09-26,7.537036107465656,7.576088258537786,7.341776096962837,7.384733537627963,477600.0
2002-09-27,7.330058872730452,7.380826133177192,7.212902453083363,7.224618318505356,220300.0
2002-09-30,7.232430984132693,7.38082826471271,7.232430984132693,7.322250410401066,498200.0
2002-10-01,7.318343776411314,7.400353353268626,7.224619077758453,7.298818076846936,262700.0
2002-10-02,7.244141014412998,7.376917788082499,7.22461532499108,7.228520611846925,323400.0
2002-10-03,7.30272352699603,7.341774926987151,7.236335104210331,7.318343938020937,211100.0
2002-10-04,7.294912021322086,7.337869449678447,7.208997164609365,7.224618318505356,520600.0
2002-10-07,7.205096142848654,7.337873036435551,7.205096142848654,7.267579299259196,321300.0
2002-10-08,7.302724707249796,7.322250410401066,7.2050947017777816,7.322250410401066,516600.0
2002-10-09,7.322247108327797,7.33396297184982,6.912201568204438,7.041073087516708,604800.0
2002-10-10,7.037167508623415,7.068409065199184,6.599784971705191,6.880959725744572,815100.0
2002-10-11,6.880961541054809,7.044979942562697,6.677890997310248,6.779426269182529,467000.0
2002-10-15,6.8731500944671,7.142609022481307,6.8731500944671,7.068410036100497,299500.0
2002-10-16,6.990304211670657,7.068408468950401,6.884863687800223,6.951252083030785,240500.0
2002-10-17,7.095750757971687,7.197286080669242,6.951257982824927,7.072319758843953,1206800.0
2002-10-18,7.107463348853413,7.2636711790227615,7.099652771130522,7.259765890161316,412700.0
2002-10-21,7.283198259240695,7.38082826471271,7.16604255061741,7.322250410401066,272800.0
2002-10-22,7.322249952093808,7.576087801461504,7.2636721014486145,7.51750995081631,269400.0
2002-10-23,7.572181063187736,7.572181063187736,7.380826390437818,7.4784563711178365,276200.0
2002-10-24,7.45892994712199,7.478455643414959,7.36129997594201,7.380825672234979,919200.0
2002-10-25,7.419877858920598,7.43940355534315,7.341773583515248,7.419877858920598,2969000.0
2002-10-28,7.517508559622237,7.517508559622237,7.353490161254355,7.423783866963111,595600.0
2002-10-29,7.4784556930458255,7.4784556930458255,7.4081619941525245,7.419877858920598,349100.0
2002-10-30,7.458929996623274,7.462835284879299,7.4081619941525245,7.419877858920598,291800.0
2002-10-31,7.466741558626649,7.466741558626649,7.1894720147142905,7.3339647198276605,534000.0
2002-11-01,7.306625663576725,7.310530951260588,7.099650630334278,7.123081611579987,405800.0
2002-11-04,7.181660890148996,7.259765169913722,7.166040481110619,7.224618318505356,387800.0
2002-11-05,7.294914524089492,7.294914524089492,7.11527491694222,7.244146501367447,330400.0
2002-11-06,7.314436561841819,7.314436561841819,7.158228771878827,7.197280905583948,307100.0
2002-11-07,7.205092620992982,7.240239472401347,7.177755601674998,7.224618318505356,314000.0
2002-11-08,7.224618059536583,7.224618059536583,7.146513782571531,7.158229647573565,261600.0
2002-11-11,7.205093043125263,7.244144440437955,7.072316206660664,7.09184190531701,193500.0
2002-11-12,7.107459302738101,7.166037112597377,7.04888074802156,7.115269131157343,453700.0
2002-11-13,7.115272220757028,7.158229647573565,7.0488838087940096,7.158229647573565,249300.0
2002-11-14,7.126988850368611,7.169946281793779,7.08403141894344,7.107463151461353,231800.0
2002-11-15,7.107464220707654,7.244145623336131,7.068412072160469,7.220714632150933,352300.0
2002-11-18,7.279292783234162,7.333966091401765,7.173852946116391,7.232430798927999,325300.0
2002-11-19,7.2597667806981185,7.2597667806981185,7.205094219646727,7.220714632150933,177000.0
2002-11-20,7.244142440397485,7.353488259313571,7.216806171882827,7.353488259313571,398100.0
2002-11-21,7.310533569571096,7.39644843967205,7.255861012130657,7.31443885865366,359800.0
2002-11-22,7.314436526651233,7.314436526651233,6.935632544706256,7.00983152390326,926900.0
2002-11-25,6.951254503251625,6.951254503251625,6.697416695999754,6.779426269182529,648100.0
2002-11-26,6.858670786927596,7.09244415120754,6.858670786927596,7.09244415120754,824300.0
2002-11-27,7.060746545144781,7.068671245788698,6.854708862849256,6.854708862849256,566000.0
2002-11-28,6.866596140210783,6.9933883317296575,6.854709088852987,6.922067535065023,317800.0
2002-11-29,6.933954001572667,6.989425391748124,6.894331256129764,6.894331256129764,371400.0
2002-12-02,6.9339509105522135,6.9339509105522135,6.795271741193034,6.870554848400704,756800.0
2002-12-03,6.854708458921413,6.870557859275287,6.664520189120958,6.680369589474831,674700.0
2002-12-04,6.636783699647494,6.719990774320271,6.613010357703974,6.696217432376751,378500.0
2002-12-05,6.716030899756374,6.870558795559891,6.696219146614188,6.815087398243984,465700.0
2002-12-06,6.838861204195487,6.93395535842205,6.803200801892881,6.926030656634548,385000.0
2002-12-09,6.926029657162403,6.926029657162403,6.854708862849256,6.854708862849256,365600.0
2002-12-10,6.8824455420211805,6.93395458642282,6.842822793236263,6.922067535065023,597200.0
2002-12-11,6.894330588224865,6.902255287693925,6.77546311915274,6.795274112084448,543700.0
2002-12-12,6.799236691305579,6.874519827320701,6.735840604895253,6.874519827320701,404500.0
2002-12-13,6.874521368946089,6.894332366989113,6.783389568762376,6.882446070459751,268300.0
2002-12-16,6.874520614459047,6.894331610327788,6.783388824277158,6.854708862849256,659200.0
2002-12-17,6.803199820145899,6.874520614459047,6.735841376154711,6.854708862849256,1059600.0
2002-12-18,6.8547115717198,6.926032394217776,6.834900568022071,6.910183742407864,1892400.0
2002-12-19,6.862633217150767,7.017161093203195,6.862633217150767,7.017161093203195,523700.0
2002-12-20,6.937916112931096,7.013199251107732,6.862632974754459,6.973576507028398,538100.0
2002-12-23,6.886403486068245,6.91413992453262,6.842819165677003,6.870554848400704,341300.0
2002-12-24,6.8547098353643525,6.874521589784945,6.803200785353126,6.823011784032562,215400.0
2002-12-27,6.815087398243985,6.846785447530374,6.795275645101797,6.815087398243984,209600.0
2002-12-30,6.838859556037405,6.846784255915064,6.743765424728428,6.75565171880394,281500.0
2002-12-31,6.775464847112709,6.811125248077077,6.751691498383509,6.779427197857764,248900.0
2003-01-02,6.8150843257626255,6.957725105373315,6.807159628078486,6.953762756531245,395900.0
2003-01-03,6.953760726072205,7.013195185607963,6.91810035264697,7.013195185607962,153100.0
2003-01-06,7.013200618285027,7.052822614347424,6.882446066352173,6.993388864512697,1167800.0
2003-01-07,7.013199766675913,7.124142551364713,6.9616899688637925,7.052821757927032,332100.0
2003-01-08,7.052821330622535,7.060746030689048,7.013199341771967,7.021123286097485,980300.0
2003-01-09,7.021123852229014,7.08451994639091,7.001312856206316,7.072633651073713,1252100.0
2003-01-10,7.072633509293633,7.092444504919192,7.040935462848113,7.052821757927032,1058000.0
2003-01-13,7.112257119923284,7.112257119923284,6.981502567990431,6.993388864512697,355300.0
2003-01-14,6.993383447182528,7.088477524402975,6.922062700332057,7.013195185607962,470800.0
2003-01-15,7.033006168292851,7.080553584773347,6.933949743387317,7.013195185607962,327500.0
2003-01-16,6.914142932246551,7.132066896223649,6.914142932246551,7.09244415120754,803600.0
2003-01-17,7.092439872088062,7.1043269151433215,7.013195185607963,7.013195185607962,1078300.0
2003-01-20,7.052824583042451,7.072636342344952,6.993390816617639,7.033013579481295,182900.0
2003-01-21,7.05678496510189,7.072634368119755,6.993388864512697,6.993388864512697,527200.0
2003-01-22,7.005275916776095,7.013200618285027,6.953766112709167,6.993388864512697,731200.0
2003-01-23,6.993387064365283,6.993387064365283,6.735840377548386,6.795274112084448,2718100.0
2003-01-24,6.815086237278574,6.834897231304804,6.5377277864654655,6.601123874238579,1097000.0
2003-01-27,6.640746049261566,6.815085653576181,6.557538218847875,6.696217432376751,1730900.0
2003-01-28,6.696214934977303,6.735837660599545,6.656592209355062,6.719988268054395,613000.0
2003-01-29,6.70810532955341,6.719991624157903,6.624897488616914,6.636784538962416,338600.0
2003-01-30,6.668483550646885,6.676408252025797,6.597162749718931,6.616974503166207,309300.0
2003-01-31,6.616975446106093,6.616975446106093,6.3911259590696,6.490182473198487,1053100.0
2003-02-03,6.716030388258612,6.716030388258612,6.506030355391836,6.597162145681907,480900.0
2003-02-04,6.589233733527449,6.656592139657799,6.5218753273970975,6.609045474001449,591100.0
2003-02-05,6.648671589307919,6.676407284373081,6.549615103651763,6.636784538962416,435100.0
2003-02-06,6.6565923170205386,6.6565923170205386,6.585272316635715,6.585272316635715,297400.0
2003-02-07,6.585274368055138,6.624896350920492,6.517915939146805,6.537726930579483,313100.0
2003-02-10,6.577351318316077,6.577351318316077,6.39904932775305,6.458483072693704,314400.0
2003-02-11,6.466408943348717,6.5932011570236,6.395088134221294,6.403012836511274,272800.0
2003-02-12,6.494144005195586,6.498106355949825,6.418861608088431,6.41886160808843,234800.0
2003-02-13,6.478296017204062,6.565465475445011,6.442635612527943,6.494144666092775,298800.0
2003-02-14,6.486220719519023,6.513956421880179,6.4584842614166575,6.494144666092775,505600.0
2003-02-17,6.57735009573784,6.684331270190314,6.5099916624612,6.581312445429516,276200.0
2003-02-18,6.636783987845353,6.636783987845353,6.545652209987095,6.5773502525352265,308100.0
2003-02-19,6.616974278906049,6.616974278906049,6.521879377064287,6.549615830950439,515800.0
2003-02-20,6.577351496492932,6.597162493429463,6.557539743815313,6.569426795421885,248300.0
2003-02-21,6.57735150510496,6.57735150510496,6.5218793532760815,6.5575397524014,244500.0
2003-02-24,6.5733891459574085,6.589237792358415,6.553578149020879,6.569426795421885,306200.0
2003-02-25,6.589236831218093,6.593199181175649,6.545652493166947,6.589236831218094,300600.0
2003-02-26,6.689802107673915,6.697847754772775,6.653598230279325,6.685780051399624,628500.0
2003-02-27,6.717965212072633,6.717965212072633,6.637510235639521,6.677737723856077,431800.0
2003-02-28,6.697851624125168,6.726010637963515,6.641533596448475,6.669692610286822,354000.0
2003-03-03,6.705895860850706,6.734054868747178,6.637509369984095,6.637509369984095,345000.0
2003-03-04,6.476601478688839,6.492692014675067,6.396146496930987,6.456487349611591,1542700.0
2003-03-05,6.468557341144479,6.468557341144479,6.428329840849556,6.43637549436369,286000.0
2003-03-06,6.448441015177095,6.452463840087921,6.3961450586117605,6.412235974617364,312400.0
2003-03-07,6.412240040695105,6.416262868156854,6.396149114486053,6.408217596871299,257800.0
2003-03-10,6.404190919006924,6.404190919006924,6.335804427825097,6.363963435851363,181600.0
2003-03-11,6.396149119630459,6.396149119630459,6.363967267186473,6.376035749581425,289800.0
2003-03-12,6.367988815710676,6.428329681014864,6.335806969730061,6.347875066063325,308900.0
2003-03-13,6.376032995957779,6.392123915230571,6.347873599502059,6.355919250957344,313100.0
2003-03-14,6.392123915230571,6.392123915230571,6.343851157412194,6.355919250957344,294400.0
2003-03-17,6.384079934796195,6.428329878469268,6.367989011311633,6.416261781765317,336100.0
2003-03-18,6.424305617102056,6.432350884748404,6.3800553023149496,6.428328059106345,275200.0
2003-03-19,6.432352667606623,6.452466801391959,6.404193647582901,6.43637549436369,581500.0
2003-03-20,6.436373561832264,6.677737723856077,6.432350736283055,6.677737723856077,533100.0
2003-03-21,6.577171599564876,6.653603776161166,6.440398553982367,6.653603776161166,1895800.0
2003-03-24,6.617397437507685,6.617397437507685,6.468555948640709,6.468555948640709,619400.0
2003-03-25,6.496713025379335,6.5168271488369145,6.416258449737404,6.47659966919711,410800.0
2003-03-26,6.476602994658613,6.4967163611682,6.43637549436369,6.43637549436369,336900.0
2003-03-27,6.456488860873277,6.456488860873277,6.396147994068767,6.43637549436369,325400.0
2003-03-28,6.436374896145786,6.436374896145786,6.251329102536081,6.295579041837461,529700.0
2003-03-31,6.327759854501625,6.355919250957344,6.239259990320156,6.355919250957344,106500.0
2003-04-01,6.396146357320436,6.41626010232087,6.335805505956909,6.355919250957344,273300.0
2003-04-02,6.43637549436369,6.464534514387411,6.37603462755918,6.43637549436369,241500.0
2003-04-03,6.436375532030487,6.444421185591708,6.400170858280756,6.416261781765317,190800.0
2003-04-04,6.456488860873277,6.456488860873277,6.408216474339969,6.43637549436369,179100.0
2003-04-07,6.496714840490517,6.496714840490517,6.4363739878099135,6.456487349611591,219300.0
2003-04-08,6.47659966919711,6.480622493888626,6.440395014248821,6.47659966919711,287300.0
2003-04-09,6.508784841439402,6.5168304949535365,6.43637549436369,6.43637549436369,337300.0
2003-04-10,6.496715285626537,6.532919953170652,6.45648779199134,6.516829416081946,492900.0
2003-04-11,6.516827506356544,6.516827506356544,6.472577199597608,6.496713381795483,190400.0
2003-04-14,6.516829416081946,6.516829416081946,6.460510618082422,6.516829416081946,660100.0
2003-04-15,6.536943049566227,6.553034354595935,6.504761206782465,6.512806859297319,250900.0
2003-04-16,6.5168271488369145,6.5168271488369145,6.444417838940338,6.47659966919711,1164300.0
2003-04-17,6.476601478688839,6.496714840490517,6.440396813625363,6.456487349611591,300500.0
2003-04-21,6.476602994658613,6.476602994658613,6.400170820825834,6.43637549436369,298100.0
2003-04-22,6.4403994492894014,6.452467931674647,6.392126670662247,6.408217596871299,558700.0
2003-04-23,6.416261781765317,6.452466839152926,6.408216511841975,6.416261781765317,874100.0
2003-04-24,6.432351403348701,6.512806388125379,6.428328577382307,6.480624547669827,1175900.0
2003-04-25,6.496713563226319,6.673714027929679,6.496713563226319,6.637509369984095,940600.0
2003-04-28,6.677739024173502,6.907034754199121,6.677739024173502,6.890943448868925,1070700.0
2003-04-29,6.898987427062697,6.959328272854112,6.822555279846648,6.955306214773436,807400.0
2003-04-30,6.9673739468240345,7.019669909353183,6.919101576939959,7.019669909353183,715000.0
2003-05-01,7.031736941844483,7.031736941844483,6.967373276672826,6.983464576603446,311300.0
2003-05-02,6.99151110913222,6.995533935064172,6.83864756009604,6.915079718251926,467000.0
2003-05-05,6.935193047694214,6.995533901835679,6.858760889901377,6.959329235895682,552800.0
2003-05-06,6.963350719269861,6.991509727955096,6.947260185996344,6.979442019818818,361100.0
2003-05-07,6.95932730685655,6.987487080440912,6.939213950143098,6.967372956452082,455600.0
2003-05-08,6.9593275445644895,6.971396019370006,6.866804872881732,6.898986705087708,353400.0
2003-05-09,6.927147395868528,6.959329235895682,6.890942729928531,6.959329235895682,280900.0
2003-05-12,6.979443365459896,6.979443365459896,6.939215873607057,6.959329235895682,323500.0
2003-05-13,6.979445716627811,7.1403549709691285,6.96737723482377,7.1403549709691285,553200.0
2003-05-14,7.140353971424,7.349536356423162,7.140353971424,7.309308856650132,831500.0
2003-05-15,7.341489660134039,7.442058011642725,7.22080794523387,7.361603023525524,427100.0
2003-05-16,7.361601050019796,7.442056016568545,7.301260208745947,7.442056016568545,330000.0
2003-05-20,7.401824412333236,7.442051873210999,7.2650515057138465,7.401824412333236,447100.0
2003-05-21,7.442054654252875,7.442054654252875,7.369645351069072,7.369645351069072,374400.0
2003-05-22,7.401831168211762,7.623082021344397,7.385740629539327,7.619059194857365,1118500.0
2003-05-23,7.542624245458246,7.715601884251488,7.542624245458246,7.663305926475412,963100.0
2003-05-26,7.703535872435735,7.80410422786512,7.683422508260123,7.739740541772367,257000.0
2003-05-27,7.7236477911563775,7.739738324431994,7.582851980436384,7.627101522400911,515100.0
2003-05-28,7.700479957298938,7.737168384697018,7.545573868584231,7.582262295982312,640900.0
2003-05-29,7.582262295982312,7.663791529900858,7.561879404356815,7.582262295982312,279100.0
2003-05-30,7.541497206742026,7.541497206742026,7.358055071783126,7.488503244158236,694900.0
2003-06-02,7.525190782033604,7.676021066044066,7.488503133113658,7.639332639596326,476800.0
2003-06-03,7.6271036736982945,7.643409988219876,7.423279407345764,7.643409988219876,669600.0
2003-06-04,7.337675888300531,7.480353074967553,7.215381601173434,7.313217186380735,1316400.0
2003-06-05,7.272445259006198,7.272445259006198,7.125691631786594,7.215374749544075,972500.0
2003-06-06,7.215376128932588,7.333593746493826,7.1949932448513225,7.256140342040068,1003100.0
2003-06-09,7.296904111060051,7.296904111060051,7.146074681747502,7.146074681747502,394800.0
2003-06-10,7.2072215974702365,7.2316802761643775,7.129768207823514,7.215374749544075,1242200.0
2003-06-11,7.215381774713608,7.378441087314248,7.215381774713608,7.296911042249861,778400.0
2003-06-12,7.337672860836891,7.459967097506387,7.313214169008551,7.415126292075731,519800.0
2003-06-13,7.451814307150506,7.451814307150506,7.317290343230318,7.337672455707293,717300.0
2003-06-16,7.398818873633853,7.480348870916432,7.337671764435758,7.459965982831948,501600.0
2003-06-17,7.500733102908217,7.614874975881079,7.419203860094371,7.521115996757602,903600.0
2003-06-18,7.508884866765283,7.537420135330248,7.43958459559561,7.529266979303758,285400.0
2003-06-19,7.521114993368932,7.52519079406716,7.366208130891255,7.415126292075731,283600.0
2003-06-20,7.521113822025907,7.537419354862768,7.3988188268749155,7.537419354862768,652800.0
2003-06-23,7.472194613463341,7.529265136626098,7.427353043819709,7.496653298029156,254900.0
2003-06-24,7.488502698790494,7.496655077228882,7.3825140038139825,7.3825140038139825,269700.0
2003-06-25,7.41512780920301,7.459968623808051,7.276527231271892,7.284680389392065,377900.0
2003-06-26,7.296908271244492,7.374361706889857,7.223531414057076,7.276526156482583,417200.0
2003-06-27,7.256143819410884,7.521115996757602,7.15830826151753,7.521115996757602,955200.0
2003-06-30,7.49257759228509,7.49257759228509,7.174612323372329,7.325441802849495,2592200.0
2003-07-02,7.337672455707293,7.402896148666915,7.215378225789938,7.337672455707293,387900.0
2003-07-03,7.337672455707293,7.459966685624647,7.317290343230318,7.337672455707293,2279600.0
2003-07-04,7.390666494655809,7.459966766366438,7.358054647823029,7.443661231713929,85900.0
2003-07-07,7.480351526918282,7.623028684058448,7.45996863159657,7.602645788736735,510600.0
2003-07-08,7.549649869369988,7.5985672504734305,7.480349598200315,7.529266979303758,617300.0
2003-07-09,7.545575206194053,7.663792888467217,7.545575206194053,7.635257612660865,505500.0
2003-07-10,7.635256657136902,7.704556937220206,7.602644806364044,7.667868507909758,277400.0
2003-07-11,7.663793294441788,7.704558309550859,7.582264041751637,7.692329349287733,462800.0
2003-07-14,7.700479611922666,7.704556190064926,7.623026959803068,7.623026959803068,215800.0
2003-07-15,7.688252394032016,7.688252394032016,7.521116540033751,7.602645788736735,398600.0
2003-07-16,7.602645239571447,7.602645239571447,7.488504144126484,7.521115996757602,208600.0
2003-07-17,7.5496491353483215,7.614872822163314,7.459965982831948,7.459965982831948,366200.0
2003-07-18,7.529268806087717,7.594492515069003,7.529268806087717,7.561880660578359,221400.0
2003-07-21,7.570031039824862,7.643407879876096,7.541495774811082,7.541495774811082,286900.0
2003-07-22,7.623028542312404,7.676022514107553,7.586340108943479,7.58634010894348,1808900.0
2003-07-23,7.59448972733272,7.623025769874157,7.508883932291384,7.541495774811082,399200.0
2003-07-24,7.54149740317314,7.594491367137248,7.398820269769704,7.439585276103232,538600.0
2003-07-25,7.500730934070237,7.541495932453901,7.439583825258579,7.537419354862768,789600.0
2003-07-28,7.52111460080502,7.557803025396479,7.447737751622103,7.529266979303758,386400.0
2003-07-29,7.574108799623732,7.6434090729865884,7.492578791834098,7.623026959803068,394000.0
2003-07-30,7.643410015929263,7.643410015929263,7.443662327482989,7.610798164295746,405000.0
2003-07-31,7.643406291128997,7.643406291128997,7.541494207247277,7.598564725412241,424900.0
2003-08-01,7.565957288256464,7.623028617128217,7.472198303183657,7.50888673691266,147000.0
2003-08-05,7.541495980114528,7.557802290582115,7.358053874992563,7.459965982831948,794700.0
2003-08-06,7.439584403320597,7.439584403320597,7.296907286655478,7.353978599838166,779600.0
2003-08-07,7.358054535915578,7.472196386858225,7.345825579494123,7.3825140038139825,288000.0
2003-08-08,7.439584983904071,7.468120253958434,7.362131552665233,7.415126292075731,418200.0
2003-08-11,7.402897545014864,7.574109965710208,7.398820966244986,7.521115996757602,278000.0
2003-08-12,7.553727025234429,7.627103102502778,7.541497290259132,7.582262295982312,342400.0
2003-08-13,7.602644069091771,7.684174076881406,7.590415112192771,7.623026959803068,363500.0
2003-08-14,7.643409415803175,7.663791529900858,7.545573868584231,7.582262295982312,548000.0
2003-08-15,7.618951989082943,7.635257527564293,7.561880660578359,7.561880660578359,93400.0
2003-08-18,7.545574461028712,7.647486594574436,7.545574461028712,7.610798164295746,586600.0
2003-08-19,7.582262733290187,7.741245409499336,7.574109576169754,7.61487458424406,608600.0
2003-08-20,7.602641881682849,7.745318965500205,7.590412928302325,7.684171866014926,234600.0
2003-08-21,7.741246041088037,7.790164210273887,7.67194575496604,7.782011052488259,375400.0
2003-08-22,7.749396552746575,7.912455765140954,7.749396552746575,7.830925770179937,490800.0
2003-08-25,7.826850573571621,7.887997685742331,7.806467684496238,7.851309262934361,280900.0
2003-08-26,7.855388133041843,7.969529235060794,7.855388133041843,7.883923408546581,799400.0
2003-08-27,7.94999765852268,8.011945534683457,7.830231081929858,7.929348629039081,425600.0
2003-08-28,7.925220260689845,7.929350224959788,7.788934590622262,7.8880513699704915,200500.0
2003-08-29,7.850883001001048,7.9252207873800575,7.838493107367815,7.850883001001048,522600.0
2003-09-02,7.863272834362548,7.9912985834172,7.859142869849794,7.945869761487083,513200.0
2003-09-03,7.9912975034222,8.007816571530538,7.908699799750258,7.94999865158623,238700.0
2003-09-04,7.991296182066647,8.032595027073882,7.949997337059414,8.032595027073882,277700.0
2003-09-05,7.9623888678232015,8.032596682491466,7.9623888678232015,8.011946861877204,146500.0
2003-09-08,7.970651652650586,8.011950525051411,7.970651652650586,7.991301482706236,204500.0
2003-09-09,8.011948082507791,8.020208012011906,7.950000186647391,8.003688153003676,619700.0
2003-09-10,8.024337131458955,8.028467095775952,7.9541293134903155,7.978908311682144,236900.0
2003-09-11,7.958258615248748,8.028466427372289,7.929349655146716,8.020206499425969,191000.0
2003-09-12,8.020206463394356,8.020206463394356,7.908699799750258,7.94999865158623,252800.0
2003-09-15,7.916961176002172,7.950000105973131,7.855013280770399,7.912831211292023,216800.0
2003-09-16,7.945868687631625,7.94999865158623,7.888050767687314,7.94999865158623,241300.0
2003-09-17,7.94586902959739,7.949998993729737,7.826103220599814,7.84675225355143,226100.0
2003-09-18,7.846749023015967,7.846749023015967,7.640255627673442,7.702203488734241,353700.0
2003-09-19,7.784803698838523,7.80545273001789,7.524621494802234,7.603089231161914,1089300.0
2003-09-22,7.598961834582034,7.640260698603032,7.516364894250352,7.516364894250352,693700.0
2003-09-23,7.557660530585162,7.813712774681133,7.537011499096319,7.813712774681133,759000.0
2003-09-24,7.846751048783556,7.846751048783556,7.640257600131357,7.640257600131357,393800.0
2003-09-25,7.6939435638701905,7.722853300894368,7.644385590105467,7.702203488734241,397200.0
2003-09-26,7.743505531939145,7.755895424365889,7.644388755655538,7.681557645225655,370600.0
2003-09-29,7.681559404272669,7.718728302354318,7.557662814763738,7.578312640203708,430300.0
2003-09-30,7.603091643021376,7.603091643021376,7.425507082789117,7.578312640203708,496700.0
2003-10-01,7.578309327146075,7.698075111497944,7.557659510733716,7.660906229665652,153700.0
2003-10-02,7.718725388224871,7.801322295670204,7.648517583655837,7.76828337515007,281400.0
2003-10-03,7.764154889380614,7.821973602078041,7.681557966214526,7.743505855516629,116100.0
2003-10-06,7.747634928664765,7.821972702360694,7.702206114137239,7.813712774681133,153000.0
2003-10-07,7.772414936527142,7.797193935083794,7.665038225834772,7.7269861160814814,338700.0
2003-10-08,7.797193816189079,7.801323780503906,7.648519039406062,7.743505855516629,181300.0
2003-10-09,7.739377111609174,7.772416043627484,7.7022082146247905,7.7352471466431005,257500.0
2003-10-10,7.735249615841222,7.743509548410052,7.689821562133708,7.731119649556807,165600.0
2003-10-14,7.735242400480654,7.788931124387194,7.681554464283905,7.702203488734241,454500.0
2003-10-15,7.702208012115624,7.821974629851974,7.681558975538445,7.71872787154557,440600.0
2003-10-16,7.751766843495991,7.896312463427811,7.751766843495991,7.85914356722505,554000.0
2003-10-17,7.826104094922064,7.883922023814024,7.751766307655142,7.764155413726161,1497200.0
2003-10-20,7.755892913675912,7.846749732263412,7.743503025259946,7.780671902797982,973100.0
2003-10-21,7.8219732564674676,7.84675225355143,7.784804366986466,7.84675225355143,652400.0
2003-10-22,7.821976368227117,7.83849544361805,7.772417566633463,7.793067395510164,919200.0
2003-10-23,7.764156308245769,7.764156308245769,7.50810477561542,7.623740646721917,1030800.0
2003-10-24,7.578314275941389,7.640262190211825,7.499846497753256,7.549405301795884,600800.0
2003-10-27,7.557663987079151,7.681560595806442,7.557663987079151,7.619612685298006,3326900.0
2003-10-28,7.681557471436895,7.702206503970852,7.640258618658881,7.673297543339271,613200.0
2003-10-29,7.660908260148314,7.722856938094602,7.660908260148314,7.669168188902507,394900.0
2003-10-30,7.665038626606998,7.764155413726161,7.644389591348499,7.764155413726161,382900.0
2003-10-31,7.764154546324737,7.84675225355143,7.681557626808159,7.84675225355143,444400.0
2003-11-03,7.84675225355143,7.867401286503044,7.743505513373122,7.84675225355143,593100.0
2003-11-04,7.846752539286231,7.846752539286231,7.685687870810233,7.722856761644716,760600.0
2003-11-05,7.702205305002775,7.702205305002775,7.524620817098173,7.524620817098173,489000.0
2003-11-06,7.611348643353648,7.640257600131357,7.561789869084723,7.640257600131357,849900.0
2003-11-07,7.652645514969517,7.722853300894368,7.640255627673442,7.702203488734241,390900.0
2003-11-10,7.702209095934175,7.784806829286163,7.685690021889997,7.784806829286163,405700.0
2003-11-11,7.805455923158076,7.826105750495143,7.731118120165368,7.805455923158076,448000.0
2003-11-12,7.805453399938083,7.84675225355143,7.805453399938083,7.84675225355143,427000.0
2003-11-13,7.7765416879105,7.846749477905416,7.743502774248765,7.797190713557895,209100.0
2003-11-14,7.768284529082518,7.838492344080503,7.681557645225655,7.681557645225655,200600.0
2003-11-17,7.780673208231651,7.780673208231651,7.619608570350135,7.640257600131357,411600.0
2003-11-18,7.640257200963245,7.702205074780417,7.61960817226084,7.660906229665652,425500.0
2003-11-19,7.702206543804212,7.8054532824281555,7.681557511163464,7.801323318357985,346100.0
2003-11-20,7.801325903330342,7.842624770006336,7.764157002092983,7.784806829286163,514800.0
2003-11-21,7.784806829286163,7.821975730523522,7.764157002092983,7.784806829286163,413500.0
2003-11-24,7.805455923158076,7.838494859187016,7.760027878437263,7.805455923158076,382800.0
2003-11-25,7.826104094922064,7.838493200993082,7.764155413726161,7.764155413726161,359300.0
2003-11-26,7.776544378187255,7.834362300169803,7.764154485886663,7.8261031596795165,443100.0
2003-11-27,7.847029957060077,7.847029957060077,7.78425387705183,7.813549327839602,724400.0
2003-11-28,7.826102033617697,7.826102033617697,7.721475005351368,7.763325178065198,249600.0
2003-12-01,7.76332449595924,7.821916169444163,7.692178091059611,7.805175463236811,272300.0
2003-12-02,7.754958426264059,7.838659600194667,7.742402890965943,7.813549327839602,253700.0
2003-12-03,7.763328137546133,7.847030111363821,7.708922413333464,7.826105017029989,325100.0
2003-12-04,7.805180996984483,7.838661634895612,7.767515179554292,7.838661634895612,1709000.0
2003-12-05,7.763327036821757,7.855399354614962,7.763327036821757,7.8470289987717505,318100.0
2003-12-08,7.847031633587692,7.867956731980725,7.830290916280196,7.834476095607071,403800.0
2003-12-09,7.834471750380807,7.909803340000768,7.834471750380807,7.89306343021905,523100.0
2003-12-10,7.847028564146241,7.905619455321406,7.834473031076838,7.897249898182827,307400.0
2003-12-11,7.897251418010607,7.909806155255149,7.847030074308913,7.90562097675991,153400.0
2003-12-12,7.905617045667502,7.947468011568197,7.888877138251693,7.947468011568197,477800.0
2003-12-15,7.909808090236933,7.939103548629,7.771700359073355,7.838661634895612,457800.0
2003-12-16,7.8512171734528,7.909808090236933,7.805180996984483,7.838661634895612,349100.0
2003-12-17,7.8261065351946595,7.859587171568314,7.792625898821006,7.834476095607071,208000.0
2003-12-18,7.826103727417305,7.867953909188748,7.792623103055522,7.867953909188748,361300.0
2003-12-19,7.851212727362708,7.855397904511733,7.826102462709483,7.8302868416175855,748600.0
2003-12-22,7.809362654514539,7.888879433032261,7.809362654514539,7.817733009777671,268800.0
2003-12-23,7.8344745758188115,7.8344745758188115,7.7424030432123025,7.826105017029989,495700.0
2003-12-24,7.763325178065197,7.805176149019903,7.742400091708283,7.763325178065198,139300.0
2003-12-29,7.775881488765562,7.817732463918033,7.742400868291776,7.788437020783591,197300.0
2003-12-30,7.784250568201304,7.784250568201304,7.729844069943866,7.750769953212429,297900.0
2003-12-31,7.763326907313966,7.763326907313966,7.713106369574604,7.754957349851442,190500.0
2004-01-02,7.742398691029766,7.863766405017676,7.742398691029766,7.796804384659729,194300.0
2004-01-05,7.805179124454976,7.8344745758188115,7.771698494576138,7.826105017029989,273900.0
2004-01-06,7.792623282273003,7.8470289987717505,7.780067748508183,7.8470289987717505,294600.0
2004-01-07,7.805179790311547,7.8219205057997,7.679627617115395,7.721478607594529,930600.0
2004-01-08,7.713105693699047,7.713105693699047,7.641959272935077,7.67962507205959,657700.0
2004-01-09,7.641957971825019,7.771695258808885,7.629402441507542,7.708919203703198,472300.0
2004-01-12,7.742399485271119,7.750769838454612,7.616847380481967,7.637772465199887,521100.0
2004-01-13,7.637774003958769,7.637774003958769,7.558257229177204,7.566627584047048,457800.0
2004-01-14,7.5708159890851485,7.67962825405922,7.55407527220853,7.650332797766453,426000.0
2004-01-15,7.662884362119369,7.713105693699047,7.616849006265732,7.67962507205959,295900.0
2004-01-16,7.734029449783254,7.742399803310582,7.63777277894152,7.742399803310582,231200.0
2004-01-19,7.742398319130276,7.742398319130276,7.637771314817704,7.713102885641267,317400.0
2004-01-20,7.658704043754043,7.7424060500785155,7.658704043754043,7.73403568979777,266400.0
2004-01-21,7.704734010678452,7.763324888888056,7.700548833914788,7.742399803310582,885300.0
2004-01-22,7.742399803310582,7.742399803310582,7.721474717733109,7.742399803310582,223700.0
2004-01-23,7.746585037068525,7.784250829977775,7.641958011929686,7.759140567451893,252800.0
2004-01-26,7.742399324781197,7.775879938580349,7.729843795266216,7.775879938580349,254800.0
2004-01-27,7.78425106266299,7.78425106266299,7.721475005351368,7.763325178065198,352200.0
2004-01-28,7.754953847014434,7.759139022975821,7.700547357757108,7.713102885641267,459500.0
2004-01-29,7.746585037068525,7.784250829977775,7.713104420953731,7.759140567451893,392000.0
2004-01-30,7.738213857330143,7.7423990336777795,7.390852202883959,7.420147639076649,2066800.0
2004-02-02,7.432706909677693,7.528963619405804,7.428521731223276,7.470372717526288,930800.0
2004-02-03,7.470371969453908,7.533148043501537,7.40759589540628,7.411780275200511,978200.0
2004-02-04,7.424335809306473,7.449446079277306,7.411780275200511,7.411780275200511,549600.0
2004-02-05,7.445258553119806,7.445258553119806,7.415962319253139,7.445258553119806,661600.0
2004-02-06,7.432708180080874,7.46200363602783,7.420152642571619,7.42433782174137,477200.0
2004-02-09,7.428520987341793,7.449446079277306,7.411780275200511,7.411780275200511,579100.0
2004-02-10,7.415966792141885,7.432707507305598,7.399226875219407,7.432707507305598,691400.0
2004-02-11,7.428521651739756,7.508038445040552,7.411780938101204,7.487112552992363,571400.0
2004-02-12,7.508035639898033,7.51222081674401,7.441074406844119,7.441074406844119,404200.0
2004-02-13,7.453630096034505,7.474555982950847,7.42851982997586,7.453630096034506,309400.0
2004-02-16,7.470370702962787,7.470370702962787,7.43270490527167,7.457815170985429,203200.0
2004-02-17,7.461999977624967,7.466185154742848,7.38666838598495,7.407594271574352,685800.0
2004-02-18,7.407596417032686,7.428521510441696,7.34481954032336,7.34481954032336,500000.0
2004-02-19,7.323894446914348,7.399226060372623,7.323894446914348,7.34481954032336,417400.0
2004-02-20,7.344816061300722,7.445258697162471,7.307150272412757,7.420147639076649,675400.0
2004-02-23,7.445258553119806,7.474553988745721,7.420147495519805,7.445258553119806,311300.0
2004-02-24,7.487109604199717,7.549886457378505,7.453628988350092,7.545701280617196,1107400.0
2004-02-25,7.554070429137622,7.591736219720378,7.461998940069105,7.49129437757996,1175500.0
2004-02-26,7.49129664704601,7.550718248714213,7.470075166873664,7.487052189102025,558700.0
2004-02-27,7.508272568482138,7.580426716076442,7.504028111618077,7.576182259212381,639800.0
2004-03-01,7.576180046607384,7.618623793305035,7.542225211158692,7.584668957856341,548800.0
2004-03-02,7.605893724972958,7.618627097368631,7.567694417333422,7.597404810042509,575500.0
2004-03-03,7.597403683679996,7.639847442492202,7.584671122719489,7.618625967859782,492200.0
2004-03-04,7.635606845733931,7.690784002948075,7.627117927770559,7.639851304715618,962300.0
2004-03-05,7.69502761518586,7.69502761518586,7.618629782528125,7.69502761518586,266200.0
2004-03-08,7.682292744152576,7.724736511488838,7.669559371087439,7.686537201840955,926600.0
2004-03-09,7.703517099855529,7.741716423768604,7.686540072309623,7.703517099855529,665700.0
2004-03-10,7.724736543494927,7.830845557501464,7.703514254965102,7.745958022477223,817700.0
2004-03-11,7.745955962722356,7.745955962722356,7.665312906848164,7.7204900328058335,268900.0
2004-03-12,7.682292939136667,7.737469271390968,7.682292939136667,7.712003334161872,287700.0
2004-03-15,7.695023132841425,7.707756502307756,7.639846817581923,7.707756502307756,212600.0
2004-03-16,7.703517353619397,7.745961138204059,7.661073569034735,7.724739650685657,341300.0
2004-03-17,7.745955962722356,7.809621192287324,7.690779646312003,7.7204900328058335,456500.0
2004-03-18,7.724739650685658,7.809626410307125,7.720495191272405,7.724739650685657,570200.0
2004-03-19,7.733225071471696,7.894511234911936,7.733225071471696,7.894511234911936,1067900.0
2004-03-22,7.852070177607039,7.852070177607039,7.762938958768524,7.830848690135351,163100.0
2004-03-23,7.788399051789837,7.89026357227748,7.788399051789837,7.852064275901209,244100.0
2004-03-24,7.852068816281417,7.890268134746063,7.792648014024285,7.843579898945338,267400.0
2004-03-25,7.830845666075551,7.91573239272921,7.818112292781106,7.91573239272921,341500.0
2004-03-26,7.915729808840295,7.915729808840295,7.741711145024593,7.784154899270508,251900.0
2004-03-29,7.784154899270508,7.784154899270508,7.661068092912081,7.784154899270508,347900.0
2004-03-30,7.699268156225708,7.741711914691304,7.63984738010229,7.669557768163998,318200.0
2004-03-31,7.673801596099738,7.673801596099738,7.554959244044635,7.554959244044635,558900.0
2004-04-01,7.563450763009186,7.682293156012547,7.554961847177324,7.682293156012547,266300.0
2004-04-02,7.699268156225708,7.741711914691304,7.597403621636694,7.669557768163998,415200.0
2004-04-05,7.703514254965102,7.784157332283378,7.682292775982806,7.745958022477223,474600.0
2004-04-06,7.686540559588264,7.839337055379076,7.682296100045758,7.754450293172599,264700.0
2004-04-07,7.74596031317212,7.788404093236043,7.682295047850123,7.69502761518586,278600.0
2004-04-08,7.716249947290418,7.72473886525379,7.601651983428217,7.639851304715618,471500.0
2004-04-12,7.639851304715618,7.673806167021331,7.618629819354961,7.639851304715618,158300.0
2004-04-13,7.644090857582404,7.669556785580255,7.597402648296963,7.665312329322737,289200.0
2004-04-14,7.639848413108261,7.652581785233863,7.597404648903721,7.631359498357859,744200.0
2004-04-15,7.601647455485442,7.6610682267393475,7.542226684231537,7.554959244044635,311100.0
2004-04-16,7.63136048809491,7.639849403946267,7.559206322453514,7.588916718385693,217400.0
2004-04-19,7.627113492988305,7.63984686252955,7.5592038078629376,7.563448264376686,167300.0
2004-04-20,7.635604946020589,7.635604946020589,7.554961864527836,7.588916718385693,183100.0
2004-04-21,7.559204431756135,7.614381561441562,7.537982956983198,7.576182259212381,195400.0
2004-04-22,7.5931653186739,7.5931653186739,7.368214592726691,7.406413925349427,789400.0
2004-04-23,7.3639656316005775,7.427630877210015,7.283322555403276,7.321521864678444,484200.0
2004-04-26,7.342744234029792,7.414898403685355,7.262101957598223,7.270590064374228,508500.0
2004-04-27,7.300297375229692,7.32151884516492,7.202676508704966,7.202676508704966,320000.0
2004-04-28,7.25785794799939,7.2790794305723985,6.472650949583059,6.578759981543437,808700.0
2004-04-29,7.109306561884162,7.228148992863325,7.00744196799395,7.049885751168496,686600.0
2004-04-30,7.088084159058679,7.2154146825792225,7.045640381369256,7.2154146825792225,582400.0
2004-05-03,7.215417741967169,7.215417741967169,7.079598243410772,7.139019071642179,806300.0
2004-05-04,7.130526910537656,7.351233900178241,7.130526910537656,7.351233900178241,965800.0
2004-05-05,7.342744314873331,7.380943629202592,7.223902723224628,7.372455522333133,512400.0
2004-05-06,7.346987371334692,7.3851866783758275,7.257856194603691,7.3809422209770945,546000.0
2004-05-07,7.338499342582564,7.342742990478063,7.215412505378609,7.236633983046023,871200.0
2004-05-10,7.223902746909565,7.291812459373658,7.113549261768508,7.279079084706279,299400.0
2004-05-11,7.283319837733924,7.355473971713983,7.219654615880276,7.325763588818762,300400.0
2004-05-12,7.342739041884305,7.351227952205311,7.215408625257404,7.313028665307832,396000.0
2004-05-13,7.296055928344173,7.3384996952663055,7.219657309793838,7.321521864678444,352700.0
2004-05-14,7.325768318517413,7.37670020506434,7.321523859713879,7.342745344183808,283800.0
2004-05-17,7.330009283255886,7.330009283255886,7.194189904476072,7.211166922049871,290400.0
2004-05-18,7.2281479200146,7.232392378656848,7.172970767213093,7.194193060424331,307800.0
2004-05-19,7.194191009189436,7.215412486802216,7.109303479643359,7.122036851939514,442800.0
2004-05-20,7.109304085628833,7.215413101832248,7.109304085628833,7.143258938432023,167200.0
2004-05-21,7.17296849174027,7.249367103969457,7.17296849174027,7.20692334055908,195400.0
2004-05-25,7.274833034424442,7.321521255106393,7.21965670870278,7.300299778185935,249700.0
2004-05-26,7.30030127150691,7.30030127150691,7.232391560013158,7.270590064374228,212500.0
2004-05-27,7.266346326714756,7.308789288717522,7.198435806505594,7.253612952385362,479600.0
2004-05-28,7.344068882737238,7.352683823856028,7.236384583450381,7.300995820275299,350200.0
2004-05-31,7.313917410387479,7.3182248809468735,7.236384583450381,7.300995820275299,160800.0
2004-06-01,7.322529831543212,7.322529831543212,7.150235176290634,7.197615693006518,487400.0
2004-06-02,7.214844011646715,7.270839454427373,7.145926164424886,7.214844011646715,414100.0
2004-06-03,7.214845515099275,7.262226853024835,7.150235122560781,7.240689507801528,301700.0
2004-06-04,7.240688417195892,7.279454811193066,7.223459365178034,7.257918290779344,204800.0
2004-06-07,7.257917948345219,7.2751469995502,7.154541176418682,7.193307568586828,368500.0
2004-06-08,7.171769769707256,7.214843627317776,7.11577432990943,7.206228691482571,596200.0
2004-06-09,7.253609429540709,7.253609429540709,7.171769188865515,7.180384124002995,211000.0
2004-06-10,7.193310797846861,7.236383855978677,7.1502369181491225,7.17177344721503,504300.0
2004-06-11,7.150231677884192,7.206227105357154,7.107157829754435,7.201919638387646,142200.0
2004-06-14,7.176079111296687,7.210538042069217,7.107161249751624,7.115776187836186,181600.0
2004-06-15,7.133005515778058,7.236382312057074,7.120083929721772,7.236382312057074,521300.0
2004-06-16,7.236383180225102,7.266535468293959,7.16315783804671,7.266535468293959,331500.0
2004-06-17,7.266532767117712,7.279454349920917,7.176077579667587,7.270839413675088,243100.0
2004-06-18,7.236382591290918,7.279456463460724,7.068395393551032,7.107161796347278,1108400.0
2004-06-21,7.107159756629568,7.150233616437401,7.008090454167432,7.025319505151239,492800.0
2004-06-22,7.02532084039205,7.085624584210634,6.913329112232621,6.956402980227123,683600.0
2004-06-23,6.943481855548307,7.085625054263815,6.9047154539381,7.068395177296722,439900.0
2004-06-24,7.068394233729757,7.068394233729757,6.909022000887666,6.943480928656143,523600.0
2004-06-25,6.917638259577909,7.04255242491265,6.891794261137096,6.986556136464008,937200.0
2004-06-28,6.990862455926428,7.081317667931225,6.982247517342016,7.059780321470196,382000.0
2004-06-29,7.012400016740608,7.098546940520753,7.008092547316732,7.098546940520753,318400.0
2004-06-30,7.089929900078685,7.236380530816458,6.995168065540055,7.214844011646715,531700.0
2004-07-02,7.214844011646715,7.214844011646715,7.064085912761884,7.214844011646715,224800.0
2004-07-05,7.115780469241753,7.236386388728631,7.111472997607764,7.1760834289851925,131900.0
2004-07-06,7.201921607205543,7.227766416087888,7.150233632571943,7.214844011646715,305300.0
2004-07-07,7.189003433313262,7.257921313215548,7.176081022744359,7.1846959631236285,308300.0
2004-07-08,7.180384276185163,7.227765598880077,7.111466436755533,7.227765598880077,253000.0
2004-07-09,7.22777032738581,7.236384446775899,7.193311385127485,7.219155386429731,209100.0
2004-07-12,7.219155386429731,7.253614328688055,7.214847915951693,7.219155386429731,665100.0
2004-07-13,7.227769737291867,7.240691326105043,7.128699567517293,7.17177344721503,538800.0
2004-07-14,7.15023544975891,7.180386912885569,7.051166121895381,7.068395177296722,312200.0
2004-07-15,7.068393364959072,7.068393364959072,6.986553113480744,7.025319505151239,420200.0
2004-07-16,6.930558655211304,7.021013034246493,6.891792258034607,6.891792258034607,472300.0
2004-07-19,6.934864937435706,7.094237146058107,6.913327597374897,7.085623031599301,533300.0
2004-07-20,7.0425500673094055,7.06839405709854,6.98224632904726,7.064086588539414,319300.0
2004-07-21,7.064084921473281,7.064084921473281,6.792721038812959,6.913326843744023,1218500.0
2004-07-22,6.913331090070849,6.95640497038838,6.805647210842956,6.857335620754212,1004900.0
2004-07-23,6.814262510033569,6.865950925782472,6.805647979466927,6.831491981949871,881000.0
2004-07-26,6.827181869928665,6.891792258034607,6.809952405714891,6.891792258034607,408700.0
2004-07-27,6.89179613937406,6.89179613937406,6.805648769788497,6.8271857148806525,464500.0
2004-07-28,6.801341543589032,6.822878489456921,6.676427750494966,6.719501642230744,676700.0
2004-07-29,6.697961948807531,6.741035412091169,6.633351137707713,6.697961948807531,853500.0
2004-07-30,6.646276272749766,6.749653119975943,6.646276272749766,6.719501642230744,333500.0
2004-08-03,6.7539559911861184,6.79702944280149,6.732419059987036,6.788414916791535,406300.0
2004-08-04,6.784109286157714,6.784109286157714,6.676425011774258,6.697961948807531,388700.0
2004-08-05,6.732419758071703,6.732419758071703,6.654886962028743,6.693653360050223,625900.0
2004-08-06,6.659194618841874,6.693653548993015,6.633350215837095,6.6419651537663045,398000.0
2004-08-09,6.676426468758614,6.719500352225095,6.654889527025374,6.654889527025374,234400.0
2004-08-10,6.6764237499710255,6.939173592709606,6.659194285757252,6.891792258034607,3255200.0
2004-08-11,6.98655804052665,6.98655804052665,6.805648769788497,6.8271857148806525,575400.0
2004-08-12,6.857335187818125,6.956404531197575,6.827183719969239,6.8357982490190885,562200.0
2004-08-13,6.848721657768095,6.8831806026266165,6.788418709657194,6.870258601000428,391400.0
2004-08-16,6.865949078325466,6.939174827745272,6.788416680955669,6.909023362700513,650900.0
2004-08-17,6.9133318708565445,6.956405756038803,6.805647979466927,6.831491981949871,360800.0
2004-08-18,6.831488927894986,6.9004071955329085,6.805644936965741,6.891792258034607,358400.0
2004-08-19,6.891790327596456,6.960708165147185,6.870253400666174,6.913326843744023,346400.0
2004-08-20,6.909020197766853,6.956400697604587,6.883175392511257,6.913326843744023,347100.0
2004-08-23,6.913330685588341,6.986556031374123,6.913330685588341,6.960712033322049,195200.0
2004-08-24,6.982247687065494,6.986555156462406,6.90040823322153,6.90471570261844,380000.0
2004-08-25,6.904714664282059,6.913328780214702,6.870255325071683,6.891792258034607,424300.0
2004-08-26,6.878872126617161,6.891794125583407,6.831490779102693,6.8357982490190885,3308500.0
2004-08-27,6.835798680595446,6.89179456069505,6.835798680595446,6.857335620754212,605500.0
2004-08-30,6.927350270921544,6.931726460977623,6.87046105220187,6.87046105220187,360300.0
2004-08-31,6.892340074849979,7.001742298260296,6.848579018551307,7.001742298260296,435900.0
2004-09-01,6.940476902909428,7.001742298260296,6.93610113114865,7.001742298260296,331700.0
2004-09-02,6.979862850792101,6.984239040566799,6.9229736357303056,6.949230357042067,429400.0
2004-09-03,6.9361049255944085,6.979865588496303,6.879215688219016,6.9361049255944085,260800.0
2004-09-07,6.962360957073216,7.02362596611474,6.922976069925622,6.97548911367689,370600.0
2004-09-08,6.975484400560739,7.001741113363821,6.940475728380823,6.962356252827344,241600.0
2004-09-09,6.971115385031846,6.9754911602925445,6.901097972820315,6.922978101133896,709300.0
2004-09-10,6.914223417510008,6.953608300743588,6.857334188098892,6.901095262210991,290000.0
2004-09-13,6.901092396138846,7.0367509183406565,6.901092396138846,7.023622351157494,653100.0
2004-09-14,7.001744920863686,7.019249683808904,6.979864384518684,7.019249683808904,279700.0
2004-09-15,7.010499002313871,7.089268785322178,7.001746618718896,7.049883893818024,534300.0
2004-09-16,7.036754440802984,7.211797917504921,7.023625867047912,7.176789222164533,572000.0
2004-09-17,7.176789723424776,7.211798421210334,7.063011246953417,7.211798421210334,773000.0
2004-09-20,7.211794980782547,7.329949592444921,7.203042601843231,7.329949592444921,724000.0
2004-09-21,7.343081423686087,7.434978939364348,7.329952849443548,7.42185036512181,448700.0
2004-09-22,7.395590765144197,7.395590765144197,7.268684609215303,7.329949592444921,278300.0
2004-09-23,7.325574393796288,7.329950583857848,7.229300716460701,7.308070468222959,162100.0
2004-09-24,7.264309627852152,7.303694504956264,7.163659757329618,7.203043799760794,461000.0
2004-09-27,7.176787493249032,7.203043799760794,7.124274880225507,7.203043799760794,401400.0
2004-09-28,7.163659129585133,7.3518302835485985,7.163659129585133,7.3430787385935234,416900.0
2004-09-29,7.343079543095882,7.343079543095882,7.224924909192391,7.25118121627996,559400.0
2004-09-30,7.2599330823943,7.303694147554439,7.181163332040628,7.21617201723416,518900.0
2004-10-01,7.242430267090785,7.286191344000997,7.203045381338904,7.286191344000997,484800.0
2004-10-04,7.329953140317408,7.382466604698279,7.308073017051413,7.347457906668764,375300.0
2004-10-05,7.360582489100682,7.404343551532565,7.268685009199285,7.351830109679738,681500.0
2004-10-06,7.404347739455463,7.430604057896115,7.3562104600865075,7.430604057896114,245400.0
2004-10-07,7.421847720749315,7.430600100459238,7.360582732125593,7.391215226437453,819600.0
2004-10-08,7.386840619913891,7.421849311584647,7.351831928243135,7.395593001499842,351900.0
2004-10-12,7.373712036862283,7.430600841302955,7.373712036862283,7.386839773063156,843400.0
2004-10-13,7.404348609480291,7.430604931006108,7.351835131755243,7.360587517154985,477500.0
2004-10-14,7.373714788073374,7.417475872640898,7.251183918218961,7.259936302067119,575900.0
2004-10-15,7.154906745799966,7.220547923625627,6.984239099182245,7.084889378162881,2024800.0
2004-10-18,6.914224385475167,7.045507208854027,6.914224385475167,6.9361049255944085,1072300.0
2004-10-19,6.914223148966952,7.154908212562408,6.914223148966952,7.1330272590196655,934900.0
2004-10-20,7.111148022735449,7.176789222164533,7.06738694489168,7.176789222164533,583900.0
2004-10-21,7.1767862996980805,7.391214575674539,7.154906187022586,7.329949592444921,1110000.0
2004-10-22,7.133027302518999,7.26431052055696,7.080514683042244,7.168035993727847,835100.0
2004-10-25,7.1680374935989,7.246807273969196,7.09364390487953,7.181166068551685,436200.0
2004-10-26,7.133026645422486,7.2643098513666,7.115522718767047,7.229301163382762,632600.0
2004-10-27,7.18553878898636,7.351829818023125,7.18553878898636,7.220547470608458,355700.0
2004-10-28,7.229301086138625,7.277437509931471,7.137402759492371,7.172411447102146,284700.0
2004-10-29,7.198670092458581,7.264311291103798,7.141780441539101,7.264311291103798,544400.0
2004-11-01,7.242430103911916,7.242430103911916,7.137404022497614,7.224926174346082,283400.0
2004-11-02,7.189915712007234,7.277437007654618,7.185539522023931,7.21617201723416,684900.0
2004-11-03,7.27306091037801,7.27306091037801,7.1767864099126335,7.220547470608458,860000.0
2004-11-04,7.220550213782611,7.277439030028966,7.198670092458581,7.264311291103798,369000.0
2004-11-05,7.242430335106642,7.299319986026122,7.233678787380906,7.264311291103798,241500.0
2004-11-08,7.25555702215715,7.325574393796288,7.224924526399141,7.308070468222959,442600.0
2004-11-09,7.312447072996053,7.417473983072276,7.312447072996053,7.417473983072276,651700.0
2004-11-10,7.430603045803134,7.474364127025905,7.373714224484772,7.439355428982329,915900.0
2004-11-11,7.382466253725393,7.474363768681478,7.382466253725393,7.452483646455694,247400.0
2004-11-12,7.426223339409176,7.566258899978366,7.426223339409176,7.566258899978366,504800.0
2004-11-15,7.566261844444853,7.706296624836804,7.548757079559294,7.706296624836804,594800.0
2004-11-16,7.701921126864524,7.837579728245701,7.680040168788073,7.837579728245701,703800.0
2004-11-17,7.833202165231253,7.841954546929508,7.653782513782303,7.701919778449652,359300.0
2004-11-18,7.671289568925642,7.680041118565307,7.570638818673076,7.680041118565307,575700.0
2004-11-19,7.614398472377337,7.697544438354168,7.5575096543972835,7.631903237708522,250500.0
2004-11-22,7.6406533448461875,7.811321435948496,7.636277989011636,7.811321435948496,309000.0
2004-11-23,7.820076331600883,7.855085032245713,7.750058095637958,7.81570013968612,317800.0
2004-11-24,7.833203370157168,7.872588259184559,7.824450987112596,7.8550843277686,672200.0
2004-11-25,7.859455987276234,7.872584555666991,7.855080632485444,7.868208366203405,215900.0
2004-11-26,7.868212853197173,7.898845362238233,7.863836661237983,7.898845362238233,404200.0
2004-11-29,7.960974474129746,8.000912539686645,7.858910058597393,7.872223029248527,430900.0
2004-11-30,7.783463036219707,7.845588464814028,7.743525018867504,7.783463036219707,378500.0
2004-12-01,7.76571364658407,7.969840570452955,7.743526231866362,7.889965369631836,586200.0
2004-12-02,7.898841991225115,8.00534398094942,7.881092223868297,8.00534398094942,452000.0
2004-12-03,7.94321976893303,7.992033123198954,7.921032342300921,7.921032342300921,347800.0
2004-12-06,7.92103201628667,7.987595139839458,7.876656318452799,7.987595139839458,436400.0
2004-12-07,7.965407553467814,7.987594978739236,7.934343973133393,7.934343973133393,201700.0
2004-12-08,7.934344133159605,7.987595139839458,7.836718275041918,7.987595139839458,438400.0
2004-12-09,7.987589928112755,7.987589928112755,7.783463036219707,7.783463036219707,305000.0
2004-12-10,7.805658278016436,7.827845711516756,7.721344507201819,7.743532787098473,428900.0
2004-12-13,7.72577845777098,7.796779226594471,7.676965111806358,7.761278842182726,297300.0
2004-12-14,7.685842193063155,7.943220251038846,7.685842193063155,7.943220251038846,557900.0
2004-12-15,7.929908132810044,7.987595953392472,7.9032822035601935,7.943220251038846,294800.0
2004-12-16,7.943219650121848,8.000908312736163,7.876656524825073,7.876656524825073,669700.0
2004-12-17,7.863343116975304,7.943219201377334,7.858905462686746,7.898843504887761,600900.0
2004-12-20,7.907719455803346,7.983157892044629,7.907719455803346,7.956532810546553,237700.0
2004-12-21,7.94765701049074,8.160659342114888,7.943219356115734,8.160659342114888,501600.0
2004-12-22,8.142909728576774,8.240535587527901,8.125159110733273,8.231660278606151,348800.0
2004-12-23,8.19616029463292,8.262724268441739,8.19616029463292,8.200597949313245,519300.0
2004-12-24,8.196159931150014,8.231660320622174,8.196159931150014,8.22278585805117,173300.0
2004-12-29,8.24941299383841,8.315976134882936,8.02309763717002,8.120723520942239,355500.0
2004-12-30,8.054157534915541,8.138471268534344,8.018657149138566,8.085220266670898,252400.0
2004-12-31,8.05415874908727,8.080783830834767,7.996470930901678,8.009783048577383,178200.0
2005-01-04,7.996470284968719,8.165096917609787,7.996470284968719,8.10740910408406,232500.0
2005-01-05,8.07634770346639,8.173973575702218,8.07634770346639,8.07634770346639,380000.0
2005-01-06,8.054158332151353,8.231660278606151,8.054158332151353,8.231660278606151,422500.0
2005-01-07,8.20947367552596,8.400288604488594,8.20947367552596,8.38697563977162,920600.0
2005-01-10,8.386975232628979,8.42691327844499,8.324849759757889,8.418037969064525,974100.0
2005-01-11,8.364787365840332,8.431350489902458,8.342599093555595,8.404725409556818,560600.0
2005-01-12,8.395845955452234,8.426908674918561,8.34259497465594,8.426908674918561,406600.0
2005-01-13,8.391408693153435,8.413596109118874,8.378095735736773,8.395846345625657,431300.0
2005-01-14,8.395848027471855,8.444661368048848,8.324847266484866,8.324847266484866,356400.0
2005-01-17,8.342596593420495,8.378096972041169,8.276033489306206,8.347034246547553,188700.0
2005-01-18,8.369222598180643,8.422472743460931,8.320409259677215,8.364784945007987,507600.0
2005-01-19,8.347033498223508,8.409159790036815,8.347033498223508,8.400284484578382,586900.0
2005-01-20,8.386972278295286,8.386972278295286,8.315971521053939,8.347034246547553,1181800.0
2005-01-21,8.364783235985906,8.431346327184555,8.351470279187927,8.426908674918561,608000.0
2005-01-24,8.404723953763526,8.422473722120811,8.364785916964761,8.391410992698638,307100.0
2005-01-25,8.386974587639395,8.515664024571201,8.386974587639395,8.515664024571201,444900.0
2005-01-26,8.497912522437849,8.586663907384912,8.497912522437849,8.54228821491138,338800.0
2005-01-27,8.511228037426086,8.54229077755745,8.360351145591299,8.453539365985392,527800.0
2005-01-28,8.471285994917809,8.475723648044866,8.347034246547553,8.347034246547553,489100.0
2005-01-31,8.431346327184555,8.431346327184555,8.347032626921933,8.426908674918561,598500.0
2005-02-01,8.431347659164135,8.591099780394941,8.41359704729593,8.560037056021342,896400.0
2005-02-02,8.564472895435166,8.653224251962275,8.44022201197201,8.568910547901087,767400.0
2005-02-03,8.568906615459715,8.644344979968896,8.568906615459715,8.644344979968896,406400.0
2005-02-04,8.622161685483766,8.622161685483766,8.435784510556122,8.440222163101504,527400.0
2005-02-07,8.409163647199556,8.41803811033286,8.227224033827186,8.25384911601931,648400.0
2005-02-08,8.262719773054938,8.431346327184555,8.18284372505831,8.426908674918561,737900.0
2005-02-09,8.386973066460854,8.462411483918583,8.373660952224464,8.449099369682193,275100.0
2005-02-10,8.435788997337724,8.449101962054698,8.342599937111173,8.38697563977162,702200.0
2005-02-11,8.364786000230282,8.418036152228103,8.360348346497814,8.409161691159072,260100.0
2005-02-14,8.409161983886719,8.54228821491138,8.37366159918708,8.54228821491138,411900.0
2005-02-15,8.542287814846368,8.653226617636582,8.49347447077199,8.573350544204285,525100.0
2005-02-16,8.586664073671676,8.648789536500162,8.546726034311662,8.595539381617446,583400.0
2005-02-17,8.564475637950178,8.586663907384912,8.44022471469941,8.54228821491138,640600.0
2005-02-18,8.511227553844774,8.537852637245162,8.40472637384708,8.431351457247468,458600.0
2005-02-21,8.413602593467402,8.449103840605915,8.351477103767635,8.369227727336893,233400.0
2005-02-22,8.369222598180643,8.418035090288274,8.34703433231736,8.364784945007987,333400.0
2005-02-23,8.351473039032873,8.431349113425512,8.347035385300405,8.409161691159072,506500.0
2005-02-24,8.395848922150966,8.404724229819069,8.284910115487447,8.315972845929885,2274200.0
2005-02-25,8.374441513952881,8.374441513952881,8.118080350413184,8.12707565955631,814900.0
2005-02-28,8.203532707390538,8.203532707390538,8.005640228349696,8.005640228349696,804100.0
2005-03-01,7.983153798732606,8.073105170586663,7.947173421558955,8.05061689870322,842300.0
2005-03-02,8.014634177504282,8.288985009364401,8.005638871381745,8.26649674405806,1291000.0
2005-03-03,8.266500247315024,8.279993212217008,8.127076374687745,8.230519865416372,518000.0
2005-03-04,8.190042636158134,8.320472069552178,8.185545838587355,8.284491684105555,586100.0
2005-03-07,8.297983458965824,8.405924599808182,8.279992839905463,8.342958290936858,466500.0
2005-03-08,8.297984133922206,8.495875812643037,8.297984133922206,8.495875812643037,358900.0
2005-03-09,8.477882545894328,8.477882545894328,8.203531701181975,8.24850737606198,790800.0
2005-03-10,8.253008373577337,8.270998136115274,8.208032680472503,8.221525645755952,414700.0
2005-03-11,8.221526737478968,8.235018846714018,8.20803377040381,8.212531426095529,225400.0
2005-03-14,8.208032546762503,8.32047134877295,8.176549819453976,8.32047134877295,453800.0
2005-03-15,8.320473166643673,8.320473166643673,8.244014730258206,8.275497464445133,206800.0
2005-03-16,8.275495526311976,8.320471217977143,8.25750576434989,8.27999318126249,425700.0
2005-03-17,8.275495791209757,8.306978519031142,8.212530335566987,8.221525645755952,203300.0
2005-03-18,8.230521762246592,8.297985744464487,8.095595513491142,8.275497464445133,1120300.0
2005-03-21,8.230520515763217,8.360949946601886,8.212530752312388,8.293486832441213,276500.0
2005-03-22,8.275497461601049,8.44640495832873,8.257507695431915,8.369946521969538,528200.0
2005-03-23,8.333964313836596,8.392432113432436,8.284490966443206,8.32047134877295,303500.0
2005-03-24,8.293485983301881,8.32047105463524,8.140569149346252,8.14956445907069,527600.0
2005-03-28,8.14506830639996,8.212531426095529,8.100092607322875,8.212531426095529,355700.0
2005-03-29,8.136069252197302,8.203532340857967,8.095591227432958,8.167551969716298,700600.0
2005-03-30,8.154063205737955,8.284492654408258,8.154063205737955,8.235019296934674,506100.0
2005-03-31,8.275497464445133,8.324970822647545,8.14057121568968,8.275497464445133,583300.0
2005-04-01,8.275494105247889,8.428410915946671,8.257504346374995,8.351952510597279,325700.0
2005-04-04,8.365447117408182,8.455397645132578,8.356451807283745,8.455397645132578,312100.0
2005-04-05,8.38793445841122,8.450900770868257,8.32047134877295,8.32047134877295,221300.0
2005-04-06,8.365446777481068,8.41042246843569,8.279993050451287,8.378938884279489,426700.0
2005-04-07,8.365448865967215,8.38793628813867,8.320473163784131,8.369946521969538,593500.0
2005-04-08,8.338461357718867,8.47788522179803,8.338461357718867,8.446402496796921,230500.0
2005-04-11,8.455399012751872,8.522862991757123,8.437409247433232,8.482384947490024,183100.0
2005-04-12,8.47788477317127,8.522860459867115,8.387933399779582,8.419416123114711,488900.0
2005-04-13,8.4239141172848,8.464392151159457,8.356451013440344,8.356451013440344,364800.0
2005-04-14,8.410419450021543,8.437404511773668,8.221522302077368,8.297980691908098,234800.0
2005-04-15,8.365447177419426,8.365447177419426,8.20353502537802,8.221525645755952,246300.0
2005-04-18,8.185545620241786,8.428413001068108,8.185545620241786,8.387934961290382,321700.0
2005-04-19,8.39243089434714,8.446401888921912,8.369943480347567,8.42841127145037,399300.0
2005-04-20,8.387933080519657,8.446401728350793,8.320469981963596,8.437406419786027,285200.0
2005-04-21,8.43291159164354,8.482384947490024,8.36994612626811,8.482384947490024,430700.0
2005-04-22,8.455400267520309,8.482386206263133,8.369947368355467,8.374445024812603,206900.0
2005-04-25,8.374441134715452,8.477884611657258,8.374441134715452,8.42841127145037,288700.0
2005-04-26,8.428411540940566,8.545347984724955,8.410421780733675,8.509367606471288,282500.0
2005-04-27,8.500372268700302,8.522860541182718,8.387933479807865,8.414918548946883,262300.0
2005-04-28,8.41492073651364,8.518365101144685,8.405926283022332,8.491379167150445,393700.0
2005-04-29,8.50487209567378,8.540852482996563,8.464394052705634,8.540852482996563,1216500.0
2005-05-02,8.536355113641877,8.581330813763769,8.446404571238226,8.572335502171365,444900.0
2005-05-03,8.567837142174884,8.585827763881024,8.464393640884765,8.4688912963113,277200.0
2005-05-04,8.486881455528046,8.585827295999614,8.486881455528046,8.585827295999614,243000.0
2005-05-05,8.549844296645462,8.581327015443671,8.54534664284004,8.576829361638248,714200.0
2005-05-06,8.585825975202171,8.626304007768164,8.545347942636178,8.603815735320458,346400.0
2005-05-09,8.590323629691712,8.608313389809998,8.572333011733548,8.603815735320458,219400.0
2005-05-10,8.603816443074983,8.711758444023586,8.567836062038767,8.711758444023586,493600.0
2005-05-11,8.657788215484508,8.734246639233556,8.657788215484508,8.716256018191414,270200.0
2005-05-12,8.702766916254895,8.702766916254895,8.504874305637786,8.567839785354007,426300.0
2005-05-13,8.554344600949443,8.635300678851177,8.486881488644674,8.536353980153498,396100.0
2005-05-16,8.56783791646166,8.60381830528547,8.477887373322195,8.477887373322195,648200.0
2005-05-17,8.540851797671234,8.563340074093556,8.500373757951083,8.527358831817839,335000.0
2005-05-18,8.527361989789881,8.54985027454038,8.46439650816918,8.46439650816918,361600.0
2005-05-19,8.522860609469046,8.743240534523151,8.509367645871489,8.743240534523151,370800.0
2005-05-20,8.666782282638014,8.810703798967545,8.657786973407442,8.734245386187494,598200.0
2005-05-24,8.752236782739521,8.887163872898382,8.747739985123618,8.837690520722791,815300.0
2005-05-25,8.837690520722791,8.860178798002634,8.774725060019362,8.837690520722791,674800.0
2005-05-26,8.819699169686837,8.945630068433184,8.792713241806982,8.918644998393242,350500.0
2005-05-27,8.896155965061137,9.143520920758974,8.896155965061137,9.143520920758974,972700.0
2005-05-30,9.18905787056936,9.198165172900822,9.020576251517902,9.034237205015096,300100.0
2005-05-31,9.029681912216596,9.170841598610265,9.006914529047293,9.148074215440962,1790800.0
2005-06-01,9.111648356882204,9.129862094662297,9.002363324640944,9.093433750581877,551400.0
2005-06-02,9.097984995824469,9.1161995973072,8.89307594026374,8.902182372485102,292200.0
2005-06-03,8.943168158651051,9.052453208439738,8.924954417946457,8.924954417946457,400500.0
2005-06-06,8.993256724331365,8.993256724331365,8.820222293556457,8.829328728898071,301700.0
2005-06-07,8.829328851184776,9.084328151728393,8.829328851184776,9.025131544326358,533600.0
2005-06-08,9.057011676456677,9.088886391028126,8.975047628403901,9.061565331184145,475700.0
2005-06-09,9.084327315951947,9.10254105373204,9.002363324640944,9.093433750581877,231200.0
2005-06-10,9.088881016791236,9.129863016585048,9.038792581447932,9.070667277171935,304400.0
2005-06-13,9.084330457296405,9.097990548225049,9.0433484474694,9.088883241925595,167000.0
2005-06-14,9.0888797887331,9.275576022857123,9.084327005833671,9.225486725761398,572500.0
2005-06-15,9.1890598429219,9.357540629616157,9.15263149429717,9.357540629616157,623900.0
2005-06-16,9.357540890024124,9.498701504828569,9.23459575281947,9.26191679791824,609500.0
2005-06-17,9.34843018857354,9.46682248800956,9.22093058875322,9.46682248800956,1040000.0
2005-06-20,9.36664871048971,9.425845324738091,9.298345659720386,9.348434968927416,198400.0
2005-06-21,9.312003411531254,9.448609466041887,9.312003411531254,9.330217146823289,380500.0
2005-06-22,9.330213674005224,9.44405229989868,9.26646432143122,9.44405229989868,557300.0
2005-06-23,9.380307488145032,9.403074876937048,9.243700549832308,9.27102245860698,478400.0
2005-06-24,9.21638546198048,9.393973641110115,9.19817171288756,9.334777870907162,789200.0
2005-06-27,9.252808871937171,9.421290520524742,9.24825521997315,9.33932652221297,453700.0
2005-06-28,9.293793215860656,9.535131619720175,9.243703900139494,9.42584655057262,502000.0
2005-06-29,9.357538324775744,9.44860960816612,9.289235296493027,9.316556334102088,404700.0
2005-06-30,9.307449172045988,9.444055217918695,9.198164161643811,9.30289552138089,518300.0
2005-07-04,9.33477349719521,9.366648194563837,9.207273839200331,9.26191679791824,287500.0
2005-07-05,9.275582100704206,9.448616625430422,9.257367483090515,9.334777870907162,458100.0
2005-07-06,9.3666472073242,9.398521901333254,9.289236863936386,9.343879816894956,218800.0
2005-07-07,9.334773217592778,9.439504611101375,9.280130260511578,9.312005825445809,275700.0
2005-07-08,9.312005845225494,9.380308890331824,9.239149147976034,9.357540629616157,324100.0
2005-07-11,9.357540744662524,9.38030900565812,9.2664703062412,9.275577610639438,659200.0
2005-07-12,9.289234327648368,9.403072985753177,9.25280599179563,9.37575195099363,508000.0
2005-07-13,9.375750551524586,9.42583983154055,9.334768571242416,9.416732531806757,292900.0
2005-07-14,9.41673485259796,9.507805266820847,9.41673485259796,9.480484229405992,467500.0
2005-07-15,9.40307213900848,9.607982052553057,9.40307213900848,9.607982052553057,498200.0
2005-07-18,9.562451898636445,9.726379923396754,9.47593423351067,9.585219293844062,272000.0
2005-07-19,9.607985342822287,9.88119836493728,9.607985342822287,9.822001761410236,657800.0
2005-07-20,9.822003211898934,9.944949220285077,9.822003211898934,9.931288263179818,570200.0
2005-07-21,9.835665287654312,10.008699754732204,9.767362231400424,9.79012962731156,582800.0
2005-07-22,9.744592037115506,9.794681340424722,9.56245030033696,9.744592037115506,379400.0
2005-07-25,9.74458796701401,9.762802567344178,9.662624002568142,9.74914161709655,742900.0
2005-07-26,9.694498389137822,9.767355044670785,9.6580691928515,9.717265768296931,249300.0
2005-07-27,9.712719265285022,9.79012962731156,9.667183604942268,9.79012962731156,295000.0
2005-07-28,9.712713540175574,9.740034572868792,9.68083885728016,9.69905258956898,250800.0
2005-07-29,9.699056194316736,9.840216797488656,9.689949759047815,9.840216797488656,520300.0
2005-08-02,9.835660796807066,10.017802486493846,9.835660796807066,9.98592779936367,489600.0
2005-08-03,9.93583902185868,9.963160059591896,9.835661304490143,9.862982342223358,335200.0
2005-08-04,9.835658648302914,10.11797798851748,9.812890399240514,10.11797798851748,648800.0
2005-08-05,10.08611042117966,10.08611042117966,9.94495065152504,10.01780736286423,392900.0
2005-08-08,9.981377793183857,10.04968084319175,9.926734832065302,9.963163183304204,232800.0
2005-08-09,9.913076797819452,9.972272555156785,9.894862184164529,9.949505156608714,219600.0
2005-08-10,9.913072022785942,10.090660077776027,9.890303766684546,10.090660077776027,653000.0
2005-08-11,10.081551465275291,10.21815837857163,10.0360166960299,10.177176391434733,546100.0
2005-08-12,10.154413479495084,10.1771817446139,9.931289692453753,10.01780736286423,262800.0
2005-08-15,9.963158711165946,10.195389671768172,9.954052278834103,10.136193953271135,206100.0
2005-08-16,10.086106473037704,10.14985672189525,9.88119737830178,9.88119737830178,279900.0
2005-08-17,9.926731207390413,9.990481450170847,9.917624774296137,9.98592779936367,297000.0
2005-08-18,9.9950393061955,9.9950393061955,9.699057958841015,9.81745032407872,305500.0
2005-08-19,9.790129715436928,10.063342811432287,9.76280866639354,10.00869984482502,513400.0
2005-08-22,9.990484739518497,10.026913089449817,9.867538732805157,9.96771647798619,161400.0
2005-08-23,9.967716835774118,9.990485098123685,9.84932447711758,9.963163183304204,264200.0
2005-08-24,9.940395730332485,10.063341740727436,9.890306421981856,10.045127130956155,384600.0
2005-08-25,9.954056255138768,10.13164435009024,9.954056255138768,10.00414469279256,307000.0
2005-08-26,10.099768297282129,10.1179820352969,10.031465259816304,10.067893604366096,783400.0
2005-08-29,10.04056881829198,10.06333706993844,9.917623733481053,10.022355085494803,289000.0
2005-08-30,9.97629695698869,10.059202613010507,9.97629695698869,10.017749784999602,300400.0
2005-08-31,10.063811902149162,10.10065877493214,9.976300249852562,10.026965029366186,308100.0
2005-09-01,9.957872732658911,10.109866123708596,9.89799604250393,9.962477820980054,359400.0
2005-09-02,9.930243034675277,10.040783670784034,9.810490459266063,9.921031973873708,334800.0
2005-09-06,9.921025696565602,10.220406506412647,9.893389896150186,10.192770705997232,523100.0
2005-09-07,10.192770705997232,10.23882949485793,10.09144207330236,10.192770705997232,364300.0
2005-09-08,10.183561097043237,10.225013925054146,10.01314381760967,10.017749784999602,478400.0
2005-09-09,10.01775424951143,10.16514175768006,10.01775424951143,10.082236064710496,188500.0
2005-09-12,10.123691475422676,10.123691475422676,9.85194535896919,9.925639131719382,274500.0
2005-09-13,9.94866763699334,10.08684322255617,9.879579844211923,10.08684322255617,302400.0
2005-09-14,10.077630523334884,10.178960098379124,9.916425978489746,10.123689341218732,272500.0
2005-09-15,10.086841818006937,10.178959447887804,10.063812849786132,10.178959447887804,230800.0
2005-09-16,10.22501238348158,10.30791714850582,10.155923761547234,10.30791714850582,1125300.0
2005-09-19,10.294106656647916,10.492158957691297,10.252653808592374,10.409253261580218,262000.0
2005-09-20,10.409251242673154,10.58887963040842,10.363192433933708,10.575061724236974,493900.0
2005-09-21,10.515189242309235,10.685606625460975,10.48755429964914,10.65336483410871,434100.0
2005-09-22,10.60729844042341,10.66256828172098,10.51057490040524,10.533604733027795,276000.0
2005-09-23,10.524398199845775,10.699420625086438,10.455310423527058,10.699420625086438,295900.0
2005-09-26,10.61651661082566,10.704028276450586,10.432282218851244,10.51058194525273,480300.0
2005-09-27,10.547430155162516,10.819176247067272,10.515189242309235,10.65336483410871,678600.0
2005-09-28,10.639547935207249,10.717847672473455,10.547430287188536,10.570460138442716,501100.0
2005-09-29,10.538214999136446,10.897472658089482,10.441492290090656,10.745479202089877,719800.0
2005-09-30,10.796142850444866,10.823777781780432,10.524396869898998,10.607302542404332,440200.0
2005-10-03,10.644149270225313,11.031041817824493,10.644149270225313,11.008011976599176,462500.0
2005-10-04,10.938922365976069,11.565319885736734,10.938922365976069,11.192244427262445,1006900.0
2005-10-05,11.288971704854566,11.348847544668702,10.93892596844449,10.93892596844449,419200.0
2005-10-06,10.78232948917149,10.823782342892278,10.132902618877877,10.317137036248583,889000.0
2005-10-07,10.317128590057138,10.98037282812102,10.317128590057138,10.865226301717485,1223100.0
2005-10-11,10.865230452131543,11.05407075728867,10.671784178739047,10.671784178739047,579800.0
2005-10-12,10.6717834325935,10.84680582080737,10.556636870255849,10.708630297401609,451000.0
2005-10-13,10.598094205104656,11.104739470315664,10.593488235234684,10.892869248791529,556600.0
2005-10-14,10.823778766072328,10.915896383566045,10.731661148578612,10.759296960925951,248900.0
2005-10-17,10.736267413165844,11.017225363615283,10.736267413165844,11.017225363615283,328300.0
2005-10-18,10.883657989508189,10.88826395966613,10.731664488292,10.73627045844994,372200.0
2005-10-19,10.72245216158997,10.754693070393255,10.418465195017731,10.662575435099114,745400.0
2005-10-20,10.47373073757798,10.68560085964694,10.367796115792755,10.432277906705757,414000.0
2005-10-21,10.409249860780372,10.980376729232225,10.349373153818483,10.851412257582352,604500.0
2005-10-24,10.782326222116389,10.929713711354404,10.680997542889935,10.731661443253795,929200.0
2005-10-25,10.777719957325472,10.943531317414678,10.759296960925951,10.759296960925951,406900.0
2005-10-26,10.708632025072951,10.989589963624558,10.708632025072951,10.92510728093318,310700.0
2005-10-27,10.828379308471307,11.100125177551696,10.80074438847111,10.879044060553564,770600.0
2005-10-28,10.906683131884922,11.049464631146478,10.611908197022712,10.97116492926138,416300.0
2005-10-31,10.961956544486496,11.008015362605962,10.662575544458289,10.680999423105632,360500.0
2005-11-01,10.680996213629886,10.869836520527082,10.676390245352074,10.7408720442442,216900.0
2005-11-02,10.750081166405144,10.92970948971963,10.708628341255896,10.823774882559723,283800.0
2005-11-03,10.869837817577746,11.100130987956517,10.869837817577746,11.100130987956517,552600.0
2005-11-04,10.938923220975973,11.054069781196777,10.92971128531866,10.98958798859266,373600.0
2005-11-07,11.040256770634969,11.040256770634969,10.823781457739782,10.892869248791529,264000.0
2005-11-08,10.883657826776108,11.077104178022395,10.7777231502243,10.902081707132403,530200.0
2005-11-09,10.85601996780825,11.054072235928432,10.809961157792134,11.017225363615283,322500.0
2005-11-10,10.998801782164374,11.05407253136063,10.879050102820203,10.888261162270618,222100.0
2005-11-11,10.934319681286023,11.017225363615283,10.883654902418426,11.017225363615283,139400.0
2005-11-14,11.01722291706606,11.118551573800891,10.925105317490006,10.98958798859266,495000.0
2005-11-15,11.040253797869664,11.095524542927883,10.892866315712672,10.906684221601898,348400.0
2005-11-16,10.92971184829143,10.980376618517775,10.828383186337314,10.915894822592303,238900.0
2005-11-17,10.915897623013736,11.169219782136906,10.856020901294496,11.169219782136906,567300.0
2005-11-18,11.0817036220132,11.192244203555909,11.012615868361316,11.054068696252138,547700.0
2005-11-21,11.123156449904023,11.146186286786952,11.012615868361316,11.054068696252138,394200.0
2005-11-22,11.0540743572102,11.0540743572102,10.763905291872948,10.869839960289813,863200.0
2005-11-23,10.89286480496563,11.210669568351532,10.87444181150046,11.16461076694076,2535200.0
2005-11-24,11.284365842141462,11.4686002108032,11.1231604401254,11.44557124415752,1942700.0
2005-11-25,11.404113203985492,11.482412884794094,11.288966666237451,11.38568933626659,816600.0
2005-11-28,11.339640494451658,11.602174669956383,11.339640494451658,11.551509871701413,1162600.0
2005-11-29,11.556157360631428,11.663158604054498,11.51893949825193,11.658506260339085,1233100.0
2005-11-30,11.649201263568823,11.66315740593757,11.4212408816502,11.4212408816502,437400.0
2005-12-01,11.449160077109426,11.663162637972263,11.449160077109426,11.663162637972263,1181500.0
2005-12-02,11.63059033822973,11.849245117144743,11.588720142024616,11.67246053443485,701300.0
2005-12-05,11.65385318118827,12.13768624893248,11.65385318118827,11.825986338420591,2090400.0
2005-12-06,11.86320344029926,12.12838078698978,11.86320344029926,11.979509356380628,1851100.0
2005-12-07,11.96555366586272,12.109773656828224,11.96555366586272,12.067903451366474,3742400.0
2005-12-08,12.067903863555332,12.198165940691034,11.974858762163676,12.198165940691034,2008600.0
2005-12-09,12.11907454588881,12.198162594171055,11.942289966557462,11.984160161962391,492100.0
2005-12-12,12.049298005462925,12.072559731272731,11.863208635705004,11.946949073932096,716100.0
2005-12-13,11.86320614464284,12.049295475325312,11.86320614464284,11.909728699149438,580900.0
2005-12-14,11.979511795639857,12.188862842151703,11.923684554122064,11.960902419352626,811000.0
2005-12-15,12.049294122782785,12.165600052321892,11.993467773516551,12.10977370305566,616700.0
2005-12-16,12.105123596177826,12.21212485816298,11.984165300625214,12.21212485816298,918300.0
2005-12-19,12.095818982547264,12.402866624193637,12.026035588962907,12.295865361541354,421100.0
2005-12-20,12.291208610780034,12.388905149306629,12.212120556444551,12.24468606928675,571100.0
2005-12-21,12.235382649520016,12.277252852461936,12.049293351635804,12.277252852461936,734200.0
2005-12-22,12.277250972115343,12.328425853949623,12.170249753137876,12.249337803543751,224500.0
2005-12-23,12.198167427098523,12.249342327834237,12.002773400241386,12.12373169185237,394400.0
2005-12-28,12.05394863219902,12.20282010678206,12.05394863219902,12.11442822333837,249300.0
2005-12-29,12.086513089942274,12.09581777811875,11.965554805679815,12.002772671041813,204000.0
2005-12-30,11.97950979817998,11.993466828068213,11.756202644030775,11.821333675488356,242500.0
2006-01-03,11.77481018754959,12.519168195820749,11.760854046122002,12.328426572665125,714300.0
2006-01-04,12.300514281357156,12.30981808052576,11.867856119314158,12.012075210880578,542300.0
2006-01-05,12.026034113324709,12.03533880128597,11.89577114389872,11.998120936784812,621800.0
2006-01-06,11.90972264602996,11.960896631368495,11.774807395265922,11.807372900665936,402000.0
2006-01-09,11.72828719286539,11.756201249330264,11.598025145403906,11.677113197367085,712000.0
2006-01-10,11.630590580333395,11.677113120123458,11.290977548350137,11.607329754110186,1452400.0
2006-01-11,11.56080775815725,11.732940009931095,11.523589902043144,11.574763899610236,818600.0
2006-01-12,11.57011238247815,11.57011238247815,11.207237621788083,11.244455477704218,1461200.0
2006-01-13,11.230498851844082,11.24445588106718,10.821102422080669,11.07232273669047,1134200.0
2006-01-16,10.942061832302665,11.039758385121743,10.932757145174042,10.979279693473332,1061200.0
2006-01-17,10.932757463054012,11.151412292871315,10.932757463054012,10.983932356405566,1355300.0
2006-01-18,10.98858410887846,11.09093300273099,10.937409218280305,11.016497282230285,875700.0
2006-01-19,10.965316743790694,11.137449813378876,10.839706197389315,10.946708266921966,349000.0
2006-01-20,10.937413286153395,11.15606818552899,10.937413286153395,11.104894163241836,435600.0
2006-01-23,11.095586675972031,11.20258792609779,11.072324955937807,11.118847508662366,256600.0
2006-01-24,11.118846451027393,11.151411968633754,10.937409488738352,10.979279693473332,312900.0
2006-01-25,11.021147043538168,11.063017237428031,10.923449628680624,10.937406655758435,293900.0
2006-01-26,10.956017736824236,11.049062831394544,10.769928435027396,10.769928435027396,506300.0
2006-01-27,10.862971852762142,11.11419214957293,10.825753998147816,10.90949439286596,1571100.0
2006-01-30,10.946714175866967,11.10489030767827,10.942061832302665,10.979279693473332,548500.0
2006-01-31,11.053717797222085,11.067674830921904,10.867628451277737,10.876932253066956,716700.0
2006-02-01,10.928107314585992,10.932759659220135,10.658277537213896,10.686190717674734,713600.0
2006-02-02,10.68618891226155,11.160717336645032,10.658275736516597,11.04441140247323,1400400.0
2006-02-03,11.025799999175067,11.025799999175067,10.900189410518752,10.932754921501436,471600.0
2006-02-06,10.92345221992776,10.932756906853548,10.7559722919825,10.769928435027396,1095600.0
2006-02-07,10.793190073531974,10.997887860341937,10.788537730103048,10.974627030541097,674400.0
2006-02-08,10.979276785892765,11.188626866782842,10.979276785892765,11.12814819115066,1852700.0
2006-02-09,11.253759306709249,11.370065208510129,11.039755985976951,11.05371301363676,881000.0
2006-02-10,11.15606324448316,11.211890474568005,10.86762506985201,10.86762506985201,517900.0
2006-02-13,10.8908859383774,11.039757369362542,10.783884708274796,10.923451452987434,1127100.0
2006-02-14,10.979280798106272,10.988585486171042,10.76992975336842,10.830409338445532,572800.0
2006-02-15,10.797840196010366,10.974625675100132,10.797840196010366,10.88623293555525,342100.0
2006-02-16,10.88623049130661,11.137451624972446,10.88623049130661,11.123494599543184,537000.0
2006-02-17,11.165367823490373,11.165367823490373,10.979278537234276,11.07232273669047,565000.0
2006-02-20,11.1328010623551,11.1328010623551,11.002538132894417,11.05371301363676,284700.0
2006-02-21,11.025805729409338,11.137459348239156,10.946717638486875,11.086284440188123,688900.0
2006-02-22,11.165371962501018,11.211894523146912,11.063023038955276,11.16071961770202,358900.0
2006-02-23,11.211892150837796,11.36541594734453,11.123499393047904,11.277023189554638,575800.0
2006-02-24,11.332853505248371,11.346809653137926,11.188633469866268,11.211895195255684,461700.0
2006-02-27,11.282405706437237,11.58326957168248,11.25890105320684,11.36702389269872,1058500.0
2006-02-28,11.39522767457436,11.399928783732047,11.164878705716957,11.315310612183431,686300.0
2006-03-01,11.230699728456258,11.277709953894114,11.14138128643435,11.183690399663876,264500.0
2006-03-02,11.136678405844188,11.235399056607005,10.953338645413435,10.99094664046289,429800.0
2006-03-03,10.976845101267404,11.127277093779314,10.953339542034042,11.127277093779314,636100.0
2006-03-06,11.11787015749102,11.11787015749102,10.98154155830551,11.04735530297127,290400.0
2006-03-07,11.009746247070764,11.216590577248777,11.009746247070764,11.216590577248777,299400.0
2006-03-08,11.244798697150111,11.244798697150111,10.934532585083744,11.037954323557493,475400.0
2006-03-09,11.16018090577507,11.16018090577507,10.958037635279403,10.97214096693439,918000.0
2006-03-10,11.052058157029457,11.080263923959702,10.939234192663298,11.023852390099206,295000.0
2006-03-13,10.981542455444904,11.02855176453516,10.929831139471512,10.9392333599476,651100.0
2006-03-14,10.925129793629733,11.042654857111094,10.906326249728153,11.000345762526196,569500.0
2006-03-15,11.019144755596022,11.09436068730838,11.000340324345617,11.052051613639598,444400.0
2006-03-16,11.047355685353638,11.211890949358128,11.047355685353638,11.11787054231412,766300.0
2006-03-17,11.141377303611389,11.376427450129391,11.10846952991694,11.273004811808573,1653700.0
2006-03-20,11.207187776446846,11.352918573560007,11.131971823314576,11.1507753632752,337100.0
2006-03-21,11.160178431910522,11.211889739870854,11.000344295164911,11.070859144518574,363200.0
2006-03-22,11.009749356284694,11.080264223841343,10.85931739972512,10.906327610311283,873600.0
2006-03-23,10.868717693641797,11.00034518396515,10.85931547386298,10.9627372014949,781100.0
2006-03-24,11.000345714984444,11.089665013904872,10.915727526180357,11.056758139735525,829100.0
2006-03-27,10.99094246521006,10.99094246521006,10.596059115522232,10.675975290079002,967800.0
2006-03-28,10.591362705640476,10.690083362707329,10.285796717625043,10.295198941149138,1041600.0
2006-03-29,10.384515142868258,10.69478125252869,10.328102715364036,10.577256183819584,1723900.0
2006-03-30,10.694781989571704,10.821709287719708,10.558452470084184,10.610163790806372,1050600.0
2006-03-31,10.624264639558088,10.624264639558088,10.38921454088045,10.464430500725696,1143100.0
2006-04-03,10.45972621322224,10.835805898185836,10.45972621322224,10.80760014597474,1182400.0
2006-04-04,10.807605276651191,10.812306387025574,10.652472220877062,10.657173331251446,790000.0
2006-04-05,10.657171172450957,10.83580884726562,10.520841689145213,10.80290197795594,1040900.0
2006-04-06,10.831109878237545,10.849913421440188,10.675975939429229,10.793500998542164,760300.0
2006-04-07,10.751196300296428,10.868721397648551,10.671279198231169,10.718288519855752,423000.0
2006-04-10,10.718285750378916,10.868718589301675,10.713585536747209,10.854615258471233,557100.0
2006-04-11,10.868721443311417,10.906329438756284,10.76529878335402,10.798205667287617,540100.0
2006-04-12,10.82170854192935,10.83581097632157,10.567853963128028,10.577256183819584,526400.0
2006-04-13,10.577257337327213,10.760596177581084,10.57255622646875,10.760596177581084,277900.0
2006-04-17,10.685379768232185,10.708885321580988,10.558452470084184,10.610163790806372,322600.0
2006-04-18,10.57725471224022,10.581955821931944,10.393915917487783,10.511440969846008,860600.0
2006-04-19,10.398619358417069,10.511443326377256,10.351609147605693,10.361011369097003,643700.0
2006-04-20,10.412719192090227,10.478533829438543,10.34220434181593,10.464430500725696,888400.0
2006-04-21,10.755895425687257,10.812307861226255,10.624267903838325,10.722988545225023,2388400.0
2006-04-24,10.71358936428448,11.099071578249632,10.643073581584895,11.066164691200717,715800.0
2006-04-25,10.958037258984014,11.037954342327623,10.882821286030634,10.901625727591542,532600.0
2006-04-26,10.901624566222637,11.070860039016235,10.882820126664996,10.9627372014949,473100.0
2006-04-27,10.920428109135246,11.09436558846328,10.85461436397357,10.9627372014949,373900.0
2006-04-28,11.02385290439042,11.0426564510061,10.873420048238968,10.98154380369864,284500.0
2006-05-01,10.93453173488786,11.155478525802714,10.93453173488786,11.11787054231412,327600.0
2006-05-02,11.160180949010597,11.160180949010597,10.887522812474016,10.943935242667344,266400.0
2006-05-03,10.95333644051052,11.094367066040553,10.887522686583594,11.02855241546848,559000.0
2006-05-04,11.028551831267343,11.047356272333303,10.958036970560194,11.019150507379464,315800.0
2006-05-05,11.000351176171884,11.042660291578525,10.92983628270931,11.00505228862212,500800.0
2006-05-08,10.981544585639524,11.202491429816195,10.981544585639524,11.202491429816195,624500.0
2006-05-09,11.13667362095448,11.23069311985982,11.066158772614234,11.103766751505365,369900.0
2006-05-10,11.070865499954836,11.25420528949792,11.070865499954836,11.183690399663876,412900.0
2006-05-11,11.18368397945838,11.221291958889998,11.047354493615671,11.070859144518574,330400.0
2006-05-12,11.023856119702751,11.21189612393092,10.96274255792518,11.21189612393092,390100.0
2006-05-15,11.21188934422312,11.72899971564366,11.16487914743127,11.65848397213342,1466600.0
2006-05-16,11.72899670676721,11.738398026397894,11.432833170605743,11.498646891243986,753500.0
2006-05-17,11.517457208148668,11.606776515109235,11.428137901188096,11.517457208148668,738800.0
2006-05-18,11.522155647436394,11.630278474843116,11.493949887383542,11.569165845287776,832300.0
2006-05-19,11.564462509679908,11.752502368242835,11.53155564651199,11.63497734456041,523100.0
2006-05-23,11.573866954737408,11.602072714790262,11.489248777933907,11.569165845287776,367100.0
2006-05-24,11.52215845687769,11.540962002616132,10.995645726523795,11.023852390099206,634400.0
2006-05-25,11.070864560880027,11.399935214386453,11.03795767485846,11.399935214386453,472500.0
2006-05-26,11.461047874620016,11.461047874620016,11.258905446681068,11.399935214386453,240000.0
2006-05-29,11.296510570995062,11.461044959249922,11.296510570995062,11.37642765813821,117400.0
2006-05-30,11.428672529015271,11.485673789416248,11.21491984102128,11.233919657152075,537400.0
2006-05-31,11.26242489040255,11.419178200375589,10.977421178463551,11.067671931108706,668100.0
2006-06-01,10.996425497724983,11.381181390908791,10.996425497724983,11.110427210297775,424300.0
2006-06-02,11.110424433860842,11.28142741298982,11.086674422761751,11.105674250440057,460200.0
2006-06-05,11.157925362063876,11.238676668207576,11.09142460618254,11.105674250440057,272700.0
2006-06-06,11.09616720089408,11.238668982040837,11.020166130148574,11.195918266495966,355600.0
2006-06-07,11.091421524572104,11.314674647292003,11.020170605066138,11.238673545685034,761900.0
2006-06-08,11.210173431368188,11.30517435598718,10.99641976546739,11.210173431368188,464600.0
2006-06-09,11.281429445314954,11.514183038834531,11.224428140001685,11.39068096565996,533200.0
2006-06-12,11.400180792107252,11.58068325600676,11.081925708754058,11.252928710557256,997800.0
2006-06-13,11.001168599334022,11.656679157089622,11.001168599334022,11.414425334093377,976500.0
2006-06-14,11.390676305281731,11.518928510259764,11.238674094643176,11.400176669947808,488800.0
2006-06-15,11.333675014106705,11.447676662880058,11.328924832157242,11.395425567440554,358200.0
2006-06-16,11.34793100465903,11.395431944732294,11.100927747087184,11.110427210297775,1133400.0
2006-06-19,11.07242599095344,11.115176743915058,11.01067540667834,11.015425591007965,236200.0
2006-06-20,11.081918238324716,11.081918238324716,10.811164271990856,10.868164630164111,372700.0
2006-06-21,10.868166045845486,11.086669863316772,10.849166225980944,11.072419318915012,461700.0
2006-06-22,10.977419645011956,11.09617147706616,10.939419094994795,10.939419094994795,451000.0
2006-06-23,10.948918418302515,11.001169513685042,10.81591694788092,10.99166914979648,238100.0
2006-06-26,10.87767044263802,10.982172661662087,10.830169516354792,10.920421185692447,302700.0
2006-06-27,10.8301640754088,10.944166603616956,10.825414800570789,10.87766497782814,432300.0
2006-06-28,10.872916801320182,10.9156675307779,10.749414794665045,10.8159164327129,573100.0
2006-06-29,10.868167129241224,11.020170233332376,10.782666572320942,10.996419323628492,1003700.0
2006-06-30,10.934669792955544,11.058171816951242,10.92516942818557,10.953669616490838,302400.0
2006-07-04,11.034424378743724,11.181677361020672,10.977423984189048,11.058175298145622,296300.0
2006-07-05,11.058172831821269,11.148423587404874,10.925170430849224,10.925170430849224,555600.0
2006-07-06,10.925168837416802,11.281424342984742,10.925168837416802,11.2149236052002,412100.0
2006-07-07,11.214924088982638,11.400176669947808,11.086671884004613,11.400176669947808,311000.0
2006-07-10,11.305178923104368,11.39543060805661,11.167427209655656,11.252928710557256,143200.0
2006-07-11,11.248173813081614,11.414426561167764,11.243423631021484,11.281424181497924,667900.0
2006-07-12,11.257674947097428,11.257674947097428,10.944170157725516,10.953669616490838,206100.0
2006-07-13,10.96791836550074,11.03916927758494,10.90141763502275,10.92991781865553,549500.0
2006-07-14,10.882417825098424,10.982169835220873,10.830166729034069,10.934668921162784,300700.0
2006-07-17,10.877664991861106,10.99641679506047,10.792163548596868,10.868164630164111,353700.0
2006-07-18,10.806418394256134,10.820668942476193,10.56891469328347,10.625915980158988,766600.0
2006-07-19,10.654417266913104,10.925171368921252,10.616416707087485,10.920421185692447,594700.0
2006-07-20,10.925165575029704,11.058167916887276,10.811163956010784,11.024916651919634,423100.0
2006-07-21,11.115173632756738,11.15792437375234,10.95842121777445,11.134174364756904,1727000.0
2006-07-24,11.115172851766774,11.115172851766774,10.948920082465886,11.067671931108706,222900.0
2006-07-25,11.10092250053873,11.10092250053873,10.934669741859672,10.982170659482923,545500.0
2006-07-26,10.963171400774488,11.138924547756943,10.963171400774488,11.134174364756904,396200.0
2006-07-27,11.081921345017957,11.333675564538677,11.081921345017957,11.157922447891265,287700.0
2006-07-28,11.138919374497918,11.38592243375082,11.138919374497918,11.38592243375082,1268800.0
2006-07-31,11.143673939690872,11.30517653933898,11.086673555111998,11.086673555111998,387300.0
2006-08-01,11.09142159609099,11.229173253890142,11.04867086291083,11.210173431368188,208800.0
2006-08-02,11.243424827809996,11.571180176809568,11.20542427328865,11.552179446546551,1144200.0
2006-08-03,11.518927508143925,11.542677511738272,11.40492586008284,11.423925681757405,244800.0
2006-08-04,11.438175335836258,11.50942624706939,11.28142296872157,11.414425334093377,192400.0
2006-08-08,11.305175646070929,11.509428971016694,11.305175646070929,11.447678408267947,498100.0
2006-08-09,11.495175349909216,11.59967661454316,11.438174083560638,11.56642625334165,657700.0
2006-08-10,11.566428372327524,11.58542819392158,11.42867581525122,11.45242672474949,647900.0
2006-08-11,11.404927612484563,11.495179270818742,11.404927612484563,11.466678174920771,229700.0
2006-08-14,11.480929818770091,11.480929818770091,11.34792740989805,11.404928701130297,282200.0
2006-08-15,11.452424447747283,11.66142697375028,11.452424447747283,11.656677698799449,507800.0
2006-08-16,11.590180563017928,11.751683154065288,11.590180563017928,11.699432049313282,372300.0
2006-08-17,11.547426801152032,11.856181354037584,11.537927344051248,11.827681170726247,431100.0
2006-08-18,11.756431245411044,11.832432344618184,11.523677765838606,11.80393215891665,633900.0
2006-08-21,11.732680794196808,11.732680794196808,11.457176593577024,11.585427877344944,352300.0
2006-08-22,11.509431699170936,11.580682644156164,11.41443074119228,11.471431134778491,372400.0
2006-08-23,11.419178671217606,11.704182394908038,11.419178671217606,11.63768164684757,359200.0
2006-08-24,11.566426072659205,11.704177696342796,11.556925710748782,11.656677698799449,371700.0
2006-08-25,11.632928789038946,11.6376789708088,11.542677147420797,11.585427877344944,257800.0
2006-08-28,11.609178684353456,11.694680143451702,11.604428502625272,11.632928686989846,232000.0
2006-08-29,11.561675087407,11.680426885013066,11.561675087407,11.59017526515125,485900.0
2006-08-30,11.676564912195133,11.676564912195133,11.546985056819624,11.628572271457887,760400.0
2006-08-31,11.628575241392063,11.753355773024404,11.614178086262305,11.6525720255812,426600.0
2006-09-01,11.638171310511009,11.748553746547524,11.614175447158203,11.671765885358338,156600.0
2006-09-05,11.638176155026883,11.662172028368223,11.350221098011296,11.441407064399408,474300.0
2006-09-06,11.441404926169229,11.441404926169229,11.254234586011227,11.403010986768004,497900.0
2006-09-07,11.364612717679254,11.398207287433507,11.2782261580921,11.32141943788568,652500.0
2006-09-08,11.302226323724966,11.451003639865464,11.297427882260568,11.403010986768004,651300.0
2006-09-11,11.379011365169784,11.618973655438737,11.355015502296284,11.518189932909852,384000.0
2006-09-12,11.609377159420504,11.609377159420504,11.498993797845712,11.56618386910506,567200.0
2006-09-13,11.522989518727227,11.700561104458403,11.518190162979968,11.671765885358338,495400.0
2006-09-14,11.570984981390898,11.892534571771227,11.570984981390898,11.806147978029689,460400.0
2006-09-15,11.782150364286109,11.998116833441523,11.753355140193277,11.820544301537776,1700300.0
2006-09-18,11.767750397751223,12.022109827989476,11.767750397751223,11.93572417635486,406800.0
2006-09-19,11.902129599672644,11.974119021288892,11.786947806623576,11.8109445856235,416800.0
2006-09-20,11.782151034098368,11.969322289801587,11.782151034098368,11.9117309229582,488200.0
2006-09-21,11.9261282122232,11.99811672952361,11.858938136076976,11.930927568761046,1004700.0
2006-09-22,11.983715108793056,11.983715108793056,11.854136182203725,11.954919893482472,1047600.0
2006-09-25,11.897331221186942,11.97411908361937,11.580580144423775,11.695762853455944,679600.0
2006-09-26,11.734159134606095,11.758155003152927,11.379014055503816,11.38381341228992,666000.0
2006-09-27,11.431804088736069,11.46539866504816,11.158247206899258,11.244633783349524,779700.0
2006-09-28,11.326220265260474,11.494194051250911,11.283026979851972,11.393409413503257,424600.0
2006-09-29,11.355018186956986,11.441404778339502,11.278230309146682,11.38381341228992,585300.0
2006-10-02,11.331022318410158,11.38381341228992,11.196643074550272,11.38381341228992,595400.0
2006-10-03,11.34061869101772,11.422205915358145,11.10545573036204,11.191842310885267,937400.0
2006-10-04,11.21583682038538,11.27822660735952,11.091056331053688,11.1390480523953,481900.0
2006-10-05,11.244633365054876,11.254232076610856,11.033466287741042,11.067060862803434,597000.0
2006-10-06,11.067057737297198,11.143845577291891,10.99506925172508,11.023864462877274,499900.0
2006-10-10,11.110252362350748,11.110252362350748,10.923082094032964,11.076657792692004,454300.0
2006-10-11,10.995076697573706,11.062265874223655,10.932686878596453,11.028671285898684,729800.0
2006-10-12,11.095858325848017,11.095858325848017,10.94708102506962,10.995073673211566,391700.0
2006-10-13,10.947076622882577,11.081455800564925,10.947076622882577,11.023864462877274,578500.0
2006-10-16,11.076656103694322,11.10545131395628,10.942276930166468,10.980670848976825,482400.0
2006-10-17,11.014267494151127,11.047862062241425,10.932680293624705,11.009468139369185,494500.0
2006-10-18,11.038269771433995,11.355020048166176,11.033470413861224,11.25423628528951,654400.0
2006-10-19,11.158246844806849,11.27822799367574,11.095857050163774,11.196640775829552,423400.0
2006-10-20,11.297428195782889,11.513393767639275,11.196643529942907,11.446204600668455,567800.0
2006-10-23,11.470196443300546,11.537386502066411,11.359814017634127,11.527787791473658,430000.0
2006-10-24,11.513395764780826,11.628577606160702,11.46060374421275,11.594983016847891,390000.0
2006-10-25,11.546984230237811,11.56618165131187,11.350215241145811,11.398207878447542,526100.0
2006-10-26,11.498994515974005,11.498994515974005,11.220638247326088,11.41260884533181,3710200.0
2006-10-27,11.350216185586673,11.374212963925997,11.263829614332105,11.278227681335697,325600.0
2006-10-30,11.283029569462684,11.412609455428552,11.278230212717611,11.369416160106594,397300.0
2006-10-31,11.494192478615629,11.542184197717964,11.283025436108565,11.311820650646636,975200.0
2006-11-01,11.278227799163805,11.31662172952434,10.932682425918976,11.047864217000589,1425800.0
2006-11-02,11.134251369498765,11.206239878254026,10.956678860211127,11.124652657562448,925100.0
2006-11-03,11.139049885418547,11.18224317404054,11.05266422355812,11.134251444801489,548700.0
2006-11-06,11.158250713677532,11.235038602347402,11.11505741187775,11.220640529952863,429000.0
2006-11-07,11.263828016160934,11.374211350093056,11.254230221570484,11.311820650646636,600600.0
2006-11-08,11.359818724267264,11.417410096301804,11.278231481192226,11.417410096301804,584700.0
2006-11-09,11.47019506408456,11.48939248296171,11.350213942252331,11.350213942252331,243900.0
2006-11-10,11.431806064767288,11.47020000367244,11.331022318410158,11.38381341228992,904300.0
2006-11-13,11.45100474141461,11.460602540650402,11.383814654461212,11.427007954865608,442900.0
2006-11-14,11.441403496080293,11.470198718186095,11.215839244714898,11.33582040476995,599700.0
2006-11-15,11.35981587012778,11.369414582285838,11.182243356737985,11.283028003630454,503100.0
2006-11-16,11.244636955483818,11.355019427472252,11.201443655073772,11.297428970514725,639100.0
2006-11-17,11.307025766755515,11.307025766755515,11.201442661443323,11.287829254600446,285800.0
2006-11-20,11.25903025866424,11.340617474250944,11.235034395708412,11.278227681335697,355300.0
2006-11-21,11.263826736247452,11.638168144239309,11.2590273818059,11.50378896602558,1148400.0
2006-11-22,11.59977416999134,11.734153347578353,11.51818697563195,11.614172233248851,552500.0
2006-11-23,11.73415561082412,11.868533898946325,11.710158834099849,11.78694668885066,252300.0
2006-11-24,11.83013997157092,11.892530675670598,11.7821473335058,11.78694668885066,487100.0
2006-11-27,11.854138516281804,11.854138516281804,11.662167935389874,11.772551294017804,1135900.0
2006-11-28,11.63817338332596,12.242878584429349,11.5373896408339,12.20448464699661,1727400.0
2006-11-29,12.15116864843152,12.2238719066744,12.039690257494298,12.165709669868932,1012900.0
2006-11-30,12.117244646075626,12.500150020638369,12.117244646075626,12.49530301184325,904900.0
2006-12-01,12.519533847510054,12.626165239616364,12.364433304638284,12.558308983228,749800.0
2006-12-04,12.601929109753293,12.703713478047044,12.553459966744455,12.597082103005208,615400.0
2006-12-05,12.577695264485731,12.650398518288997,12.330503461977008,12.412900729479915,738400.0
2006-12-06,12.383820318426585,12.601931033017674,12.354739197971822,12.524380762156875,1393700.0
2006-12-07,12.587387666033893,12.597081679203926,12.408053044748126,12.408053044748126,399100.0
2006-12-08,12.388660989722316,12.495293250972855,12.252948547362248,12.43228311032996,281700.0
2006-12-11,12.36442658950338,12.65039340679135,12.36442658950338,12.582536262784126,576000.0
2006-12-12,12.558302525600483,12.645546767221878,12.509833399758415,12.611618656473931,562800.0
2006-12-13,12.601927563420588,12.72309994383809,12.577693457125845,12.698865837543348,512600.0
2006-12-14,12.650393772253253,12.795800225307785,12.55345552056911,12.611618656473931,598900.0
2006-12-15,12.640699330139595,12.718249559047624,12.56314910123157,12.601924215685584,1271400.0
2006-12-18,12.650399896093688,12.795806419537014,12.601930746788538,12.708562135682168,441700.0
2006-12-19,12.703710666449528,12.776414827107832,12.645548447289048,12.723098689150888,498400.0
2006-12-20,12.65039868791731,12.84427434214969,12.626163653343236,12.839427335234875,644700.0
2006-12-21,12.839425227821714,12.863660258417944,12.776415997215295,12.844272233940956,290600.0
2006-12-22,12.849118456077786,12.873352560723497,12.776415217668823,12.805496328138045,182000.0
2006-12-27,12.684326141967151,12.86850777264294,12.684326141967151,12.834579650503082,153400.0
2006-12-28,12.776415384796412,12.95090297436601,12.698865139549511,12.946055968479095,260100.0
2006-12-29,12.873356328643537,12.94121350556203,12.8539692241469,12.912131462108915,114200.0
2007-01-02,12.916975242164137,13.173861014986809,12.844272000639792,13.02845360746625,331400.0
2007-01-03,13.038148327697831,13.207789850116647,12.9654450822246,13.086617466170626,728000.0
2007-01-04,13.135088138105562,13.20779139206657,13.05753787728422,13.110853103803874,1102400.0
2007-01-05,13.135087511137868,13.135087511137868,12.970292983640524,13.033302220873278,847400.0
2007-01-08,13.086622009146298,13.086622009146298,12.970296591112778,12.999377714503098,477600.0
2007-01-09,12.94121046265223,13.023607717450831,12.820038083505567,12.916975432139765,606500.0
2007-01-10,12.912132111358297,12.912132111358297,12.786112690141264,12.810347727570775,360700.0
2007-01-11,12.752183786114196,13.018763634781925,12.74733677892328,13.004222613209182,873300.0
2007-01-12,12.979987616462877,13.130241131245228,12.979987616462877,13.110853103803874,688800.0
2007-01-15,13.06723039552628,13.10600644871456,12.916976887309646,12.960599022674472,291700.0
2007-01-16,12.941209677373884,13.05753504335938,12.8685055147201,12.878199526336848,557100.0
2007-01-17,12.892741504101268,13.038147991296045,12.84427236687904,12.931516628984667,509300.0
2007-01-18,12.897586725673216,12.960595948213395,12.621313883546984,12.660089003065195,952400.0
2007-01-19,12.664933973368012,12.79580033694182,12.63100586232407,12.645546877545057,255000.0
2007-01-22,12.606776697966978,12.684326960569186,12.359584889245424,12.568001566665876,438000.0
2007-01-23,12.62616124336133,12.71340550223142,12.553458002460214,12.689171396755,550400.0
2007-01-24,12.567998978375597,12.824883823664775,12.567998978375597,12.761874594953806,1205600.0
2007-01-25,12.737640962298071,12.78610917488756,12.626161669715326,12.698865837543348,498000.0
2007-01-26,12.694021381216928,12.90728414796971,12.626164205911875,12.757030624922956,315300.0
2007-01-29,12.6746274397279,12.737637578510451,12.572843110962989,12.601924215685584,603700.0
2007-01-30,12.553460596520956,12.568001617494698,12.194790399417164,12.262646648350517,1219600.0
2007-01-31,12.117238412861433,12.23356379068827,11.816730493454822,11.991219022431045,1226200.0
2007-02-01,11.94759350772912,12.136623002094929,11.865196272870092,11.966981527447318,1116600.0
2007-02-02,11.923364283944036,12.02514865567715,11.86035411856179,11.962139414766948,706500.0
2007-02-05,11.923366816733646,12.04453924185396,11.923366816733646,12.020304202146557,333800.0
2007-02-06,12.034842571472243,12.093005729468862,11.928211193695818,11.928211193695818,555700.0
2007-02-07,11.91851475008283,11.986370983518109,11.87973962748098,11.95728987268468,580700.0
2007-02-08,11.966983710479052,11.966983710479052,11.710097949181453,11.816729303668389,723800.0
2007-02-09,11.75372225152437,11.84096652336873,11.6810189998114,11.792497380736082,712700.0
2007-02-12,11.75372007703334,11.821576309482136,11.72948597243644,11.816729303668389,534500.0
2007-02-13,11.768264874391727,11.797345994143113,11.68102059066545,11.797345994143113,805000.0
2007-02-14,11.7537194411344,12.156011657192296,11.7537194411344,12.11723653725196,763600.0
2007-02-15,12.11723954985552,12.19963681577342,11.991220147600382,12.059076393248528,575200.0
2007-02-16,12.068771416197386,12.083312437683354,11.976680129063777,12.039690297697542,481100.0
2007-02-19,12.039688815552266,12.044535822117563,11.807038047249796,11.94275053319025,254800.0
2007-02-20,11.850661085560857,11.937904436973213,11.729488685604084,11.88943621656814,1464900.0
2007-02-21,11.889433784368618,11.918514895557,11.802189526331617,11.918514895557,1252800.0
2007-02-22,11.899127968751811,11.93790309540158,11.719793354673612,11.753721474933169,759600.0
2007-02-23,11.777953544420193,12.126930548354986,11.773107463340455,12.11723653725196,1306800.0
2007-02-26,12.257805711431509,12.461374543685988,12.141479343754028,12.35959012755875,4986600.0
2007-02-27,12.320421915290757,12.320421915290757,11.821143569826065,11.933725667247042,1452100.0
2007-02-28,12.01204831313261,12.021837373638558,11.752619070407883,11.835832153272404,712700.0
2007-03-01,11.762409081477143,11.889676204489978,11.605771976028496,11.747724090259238,680600.0
2007-03-02,11.64982432533411,11.796671415325772,11.64982432533411,11.762407374415243,788600.0
2007-03-05,11.625349819388392,11.76730190742832,11.547031747926727,11.630244815557878,601100.0
2007-03-06,11.6742972473706,11.72814033060506,11.586189195646115,11.654717265376302,567200.0
2007-03-07,11.68408296707292,12.10993714989719,11.68408296707292,12.10993714989719,1006700.0
2007-03-08,12.100154748656664,12.10994474221276,11.923939532772826,12.036521657792392,760400.0
2007-03-09,11.93862357792058,12.163788761366844,11.93862357792058,12.12462972080556,546700.0
2007-03-12,12.090362941970302,12.139311031380132,11.953305864197883,12.041413918935511,626700.0
2007-03-13,11.953305649559352,12.036518707136802,11.93372566724704,11.933725667247042,526000.0
2007-03-14,11.963097922824536,11.963097922824536,11.747722744428318,11.796671775921794,886900.0
2007-03-15,11.757512737452036,11.821145824855972,11.591086590549292,11.796671775921794,1070500.0
2007-03-16,11.86520208315716,11.894571134106414,11.772198999255007,11.830938034778812,1328500.0
2007-03-19,11.830934786247408,12.109943027718638,11.806460739447315,12.0512049419484,422400.0
2007-03-20,12.05120567208003,12.05120567208003,11.85051455493508,11.943517618935166,593900.0
2007-03-21,11.943518827273731,12.163789018604934,11.919044776514792,12.149104027974456,505000.0
2007-03-22,12.065895998159998,12.198058168271476,12.026736940381662,12.100160057012843,664100.0
2007-03-23,12.100154211313471,12.266580359875745,12.095259214752804,12.251896303818862,300600.0
2007-03-26,12.18825916409738,12.330211227166586,12.114836101721018,12.305736250624536,418000.0
2007-03-27,12.237213620838377,12.418324793221917,12.237213620838377,12.295952657013537,232100.0
2007-03-28,12.237210437472468,12.374267530477182,12.222525448842475,12.256790422312454,370700.0
2007-03-29,12.232318950723716,12.237213948338091,12.139315863301253,12.237213948338091,440800.0
2007-03-30,12.11484180885471,12.237213948338091,12.100156816011586,12.237213948338091,571200.0
2007-04-02,12.232315699971195,12.354687806934042,12.119733585635394,12.281264729481348,325900.0
2007-04-03,12.300848925705974,12.428116082209408,12.222530819184705,12.330218915870557,366200.0
2007-04-04,12.34489673054522,12.403635747525708,12.237209621976824,12.3546867223128,749600.0
2007-04-05,12.295953547516095,12.61412093797528,12.295953547516095,12.56517189322186,458400.0
2007-04-09,12.50642466391158,12.565163665879991,12.433001611669637,12.491740613638049,324900.0
2007-04-10,12.486849644356749,12.565167716478635,12.36447753996316,12.433005619663549,614100.0
2007-04-11,12.45258596168429,12.61901210312318,12.418321920851298,12.555378084183262,498100.0
2007-04-12,12.457485121109295,12.555382279972632,12.393851080903994,12.51132823171524,454700.0
2007-04-13,12.457481839604108,12.579853956167508,12.388952819463498,12.462375902676506,1595700.0
2007-04-16,12.462373830881194,12.481953814416356,12.295948638957311,12.3546867223128,413500.0
2007-04-17,12.315529181679592,12.340003230440136,12.247001098249973,12.320424178156726,912000.0
2007-04-18,12.286160962089072,12.320425006106474,12.188262893217772,12.310635012494307,638900.0
2007-04-19,12.247007074153752,12.403643303351869,12.237217076422478,12.36448424605234,421600.0
2007-04-20,12.433004935651368,13.353243632893484,12.433004935651368,13.245555589431635,1927500.0
2007-04-23,13.167242159198814,13.563727633850572,12.971446920705684,13.338563342989804,1645600.0
2007-04-24,13.225977305078729,13.818257843912066,13.216187312628987,13.67141169166622,2711200.0
2007-04-25,13.583308943667593,13.681207039234287,13.132979384586564,13.191718428651669,1769600.0
2007-04-26,13.049761814481894,13.093815849037822,12.775648547842302,12.84907162756048,879300.0
2007-04-27,12.726700286868487,12.849072405011452,12.628802218904047,12.834387414729235,629900.0
2007-04-30,12.72669716106964,12.907808262233685,12.692433125785216,12.80012022719698,1577100.0
2007-05-01,12.72670354186356,12.93718378828214,12.72670354186356,12.883339743767973,722000.0
2007-05-02,12.834383518142255,13.020389604077224,12.834383518142255,12.991020566054557,554700.0
2007-05-03,12.97144470112128,13.118290871457488,12.922495666467483,13.030183729430872,849000.0
2007-05-04,12.971440481245992,13.069338518705347,12.922491462516314,12.981230471716902,769900.0
2007-05-07,13.025286106497449,13.06444513960036,12.976337081712552,13.04486515623641,461000.0
2007-05-08,12.976343941087572,13.123190159441064,12.976343941087572,13.084031105638434,331200.0
2007-05-09,13.13297813799718,13.13297813799718,12.956761956153835,13.06934503545672,728100.0
2007-05-10,12.971446305197032,13.191716521565592,12.971446305197032,13.18682152413237,1086300.0
2007-05-11,13.098709242487168,13.387507463177425,13.098709242487168,13.31408439244473,1785900.0
2007-05-14,13.24066666991831,13.411987871991975,13.225982608980145,13.387513814678073,1144800.0
2007-05-15,13.343454979306353,13.460932092808576,13.338559982873951,13.460932092808576,1446000.0
2007-05-16,13.460934433124692,13.622465608977176,13.436460380332754,13.59799155618524,504500.0
2007-05-17,13.51477218909798,13.72035731133765,13.51477218909798,13.700777331302996,506900.0
2007-05-18,13.69588870097826,13.69588870097826,13.367931351989846,13.59799155618524,371200.0
2007-05-22,13.4952018464457,13.930846443452127,13.4952018464457,13.842739271250371,1404700.0
2007-05-23,13.842739131895751,13.999375347956018,13.842739131895751,13.921057239925888,605100.0
2007-05-24,13.877001783008051,13.921055831019617,13.495200344782956,13.690995595042466,1211700.0
2007-05-25,13.690992959471169,14.009161230222777,13.607779877426555,13.705677950523238,1013200.0
2007-05-28,13.705675836183122,13.80357389417732,13.705675836183122,13.7693089203418,140400.0
2007-05-29,13.779100451903323,13.832944483176671,13.681203316599722,13.828049486367716,789500.0
2007-05-30,13.828048488462834,13.902127131258815,13.70952247159705,13.887311967876249,888200.0
2007-05-31,13.828045643146746,14.065097628101514,13.828045643146746,13.98114159901826,1181000.0
2007-06-01,13.981146180894534,14.05028707230238,13.981146180894534,14.030532262768377,502300.0
2007-06-04,13.951515001640171,14.025593653964613,13.788541589741936,13.951515001640171,2247900.0
2007-06-05,13.951517987727744,13.951517987727744,13.753974558594672,13.813237116353909,781700.0
2007-06-06,13.80335332413252,13.80335332413252,13.640379963863731,13.699642490164637,1301200.0
2007-06-07,13.684830481603644,13.699646588591731,13.349007200857269,13.373699770542936,1147800.0
2007-06-08,13.24035576788628,13.437899123420006,13.210724500046478,13.403329153946729,897100.0
2007-06-11,13.383578161414103,13.39345556680068,13.240358609192407,13.329253373749152,135500.0
2007-06-12,13.116889427659832,13.309494999655955,13.107012967577674,13.190968059061,399300.0
2007-06-13,13.14158821120108,13.457657667843932,13.14158821120108,13.398394173742757,562000.0
2007-06-14,13.373697933637205,13.457653977782543,13.284803187840838,13.34900536734311,573400.0
2007-06-15,13.358881595215845,13.600873262081649,13.344066432482718,13.581118455822804,855800.0
2007-06-18,13.581116581866278,13.640380050504476,13.531730514994589,13.60580914432168,717800.0
2007-06-19,13.581120487879009,13.605813057436146,13.383577105538452,13.437900946956386,1582200.0
2007-06-20,13.388516864107393,13.428025543692474,13.279867288777492,13.329253373749152,869200.0
2007-06-21,13.33418934388174,13.383575418732768,13.156399851202456,13.27986456734951,349000.0
2007-06-22,13.279869320858868,13.279869320858868,13.121834578336104,13.200851949597489,808800.0
2007-06-25,13.121831055469258,13.304559266179334,13.04281370542196,13.047752407545056,608600.0
2007-06-26,13.013179685860164,13.0773809159769,12.874898881505995,13.013179685860164,1773100.0
2007-06-27,12.99836813670373,13.082324200554712,12.840333414622185,13.08232420055471,1631100.0
2007-06-28,13.01318511657751,13.27986849245858,13.01318511657751,13.121833759794049,2888900.0
2007-06-29,13.116890325446173,13.28480240382739,13.087259059249773,13.210723767355905,339300.0
2007-07-03,13.329255007254858,13.516921964753587,13.235421528505494,13.492228448260946,602500.0
2007-07-04,13.3490078971524,13.590998672146752,13.34406919456543,13.556428695999164,155100.0
2007-07-05,13.581117206138677,13.95151131176064,13.581117206138677,13.93175650731956,898700.0
2007-07-06,13.951516493728857,14.662673704414988,13.951516493728857,14.233015967844269,1065700.0
2007-07-09,14.223132613118253,14.71699139748987,14.19844005068402,14.657728870863368,1000400.0
2007-07-10,14.460190353802725,14.61822506663753,14.386110757945364,14.465129056323962,1298100.0
2007-07-11,14.321912684325708,14.391052651029288,14.124369249485907,14.173755343686208,763500.0
2007-07-12,14.08979423666596,14.56389831104612,14.08979423666596,14.56389831104612,1330000.0
2007-07-13,14.489826333689336,14.539212432982564,14.26758935785056,14.435501530270637,509400.0
2007-07-16,14.23301015036639,14.519448210350216,14.23301015036639,14.499694348606964,624000.0
2007-07-17,14.376236401629711,15.07257754582914,14.376236401629711,14.954051493833632,1521000.0
2007-07-18,14.865159213733628,15.739290053586918,14.84046569336514,15.739290053586918,1956600.0
2007-07-19,15.462723882258206,15.70471466131943,15.462723882258206,15.605943433803684,1511100.0
2007-07-20,15.581253416562978,15.981279944937222,15.581253416562978,15.754104280951198,1612400.0
2007-07-23,15.581249904958108,15.739285564356326,15.408400021487148,15.615820823613518,1761500.0
2007-07-24,15.349141928281307,15.428159314782608,15.072581075526765,15.092334951171312,1952300.0
2007-07-25,14.889843823219156,15.294807920914064,14.716993040993993,14.884905121788613,1476500.0
2007-07-26,14.55402351990844,14.810830410610542,14.48488356547373,14.697243073478884,1357600.0
2007-07-27,14.524389989432487,15.309625705830353,14.524389989432487,15.087388826864508,1335900.0
2007-07-30,14.998492392137702,15.21578958913746,14.8898428516769,14.929351518582394,465100.0
2007-07-31,14.929353300611137,15.186160137130823,14.929353300611137,15.003431942156151,547800.0
2007-08-01,14.840462543050052,14.840462543050052,14.509576976044173,14.761445178567572,909100.0
2007-08-02,14.647857853942527,14.79107741597932,14.568840489357154,14.741691327623135,2136800.0
2007-08-03,14.618219519014424,14.702175546091702,14.37129013842959,14.37129013842959,845500.0
2007-08-07,14.326848032297704,14.7416896192775,14.326848032297704,14.618224883675447,718500.0
2007-08-08,14.6972392673431,14.791072711176804,14.623160629352698,14.78613400971598,1750100.0
2007-08-09,14.49475725589194,14.96886129386309,14.49475725589194,14.756501840286475,1194700.0
2007-08-10,14.805892773408786,14.805892773408786,14.568840676605909,14.603410656311167,679100.0
2007-08-13,14.751563465420707,14.751563465420707,14.321905874716398,14.420678016153996,683800.0
2007-08-14,14.539202192584144,14.608342117720431,14.10954465590376,14.37129013842959,609300.0
2007-08-15,14.203378150915132,14.52438615878937,14.203378150915132,14.302149338435989,565500.0
2007-08-16,14.321911140225051,14.361419822933426,13.363824407095317,13.926824313141294,1569600.0
2007-08-17,14.30215241378456,14.30215241378456,13.72433844054184,14.025591710512986,1062900.0
2007-08-20,14.020654750714536,14.173751697548056,13.951514801796918,14.11942691370641,650300.0
2007-08-21,14.173748071166942,14.188563232452426,13.995958600053813,14.00583600221808,350600.0
2007-08-22,14.139178819029356,14.415740460243589,14.109547551028196,14.223134863333492,867600.0
2007-08-23,14.20338453272115,14.386111829815464,14.20338453272115,14.35648055444149,526500.0
2007-08-24,14.395986427820349,14.440433803192985,14.297215215184211,14.366355158225616,450900.0
2007-08-27,14.391048149302302,14.860214484501066,14.391048149302302,14.815767107820715,1053000.0
2007-08-28,14.642916583189775,14.76638131144932,14.47006577523419,14.568837934626275,402100.0
2007-08-29,14.628605037776534,14.787990431512693,14.484161430945711,14.787990431512693,1101200.0
2007-08-30,14.78301358719743,14.892590838041544,14.69335904104673,14.892590838041546,655600.0
2007-08-31,14.892590838041544,14.94239902479328,14.847763564966192,14.892590838041546,400200.0
2007-09-04,14.892585664148749,14.942393833596432,14.852739318592963,14.942393833596435,566600.0
2007-09-05,14.912515545427947,15.027073718035162,14.783014630736758,14.84776461307625,892500.0
2007-09-06,14.698338657937022,14.887608610880394,14.673434091752323,14.842781341760006,185800.0
2007-09-07,14.593745053365396,14.78799691845275,14.524014150520465,14.723245980086196,261400.0
2007-09-10,14.67343134850443,14.927452176025888,14.64354682468187,14.787990431512693,212900.0
2007-09-11,14.72324103964965,14.95235827927836,14.593740156383337,14.802933744734773,597800.0
2007-09-12,14.768069105377853,14.877647293317548,14.583780071135324,14.728222750675789,345800.0
2007-09-13,14.778026470471428,14.942392752751225,14.758102824128787,14.92246910640858,738100.0
2007-09-14,14.81787281314496,14.972277272253436,14.778026470471428,14.92246910640858,616900.0
2007-09-17,14.907533459874838,15.17649614616426,14.892590718965147,14.937417991682077,524200.0
2007-09-18,14.937419543903554,14.96730407881624,14.773053176865403,14.897573180682553,758100.0
2007-09-19,14.83779728657675,15.032048099186698,14.743161861197532,14.912509064502744,594000.0
2007-09-20,14.907528399986598,14.977259267206266,14.837797532766928,14.942393833596435,765000.0
2007-09-21,15.131667394048552,15.19143740183155,14.96232109702282,15.10676377831266,1518200.0
2007-09-24,14.997185652631927,15.510207326560057,14.997185652631927,15.345841002386932,754400.0
2007-09-25,15.345,15.525,15.245,15.495,374187.0
2007-09-26,15.465,15.655,15.395,15.595,559507.0
2007-09-27,15.665,15.705,15.34,15.565,309930.0
2007-09-28,15.445,15.685,15.445,15.59,729134.0
2007-10-01,15.59,15.655,15.405,15.535,275029.0
2007-10-02,15.44,15.69,15.41,15.52,452335.0
2007-10-03,15.52,15.545,15.395,15.405,498613.0
2007-10-04,15.44,15.515,15.175,15.235,380932.0
2007-10-05,15.32,15.32,15.1,15.235,534668.0
2007-10-09,15.31,15.31,15.085,15.185,456516.0
2007-10-10,15.185,15.295,14.955,15.085,581924.0
2007-10-11,15.14,15.14,14.965,14.995,308280.0
2007-10-12,14.97,15.17,14.87,15.115,1596127.0
2007-10-15,15.16,15.16,14.935,15.02,463492.0
2007-10-16,15.005,15.41,15.005,15.41,1960018.0
2007-10-17,15.39,15.875,15.39,15.685,1792714.0
2007-10-18,15.57,15.79,15.57,15.715,640691.0
2007-10-19,15.44,15.695,15.335,15.4,867359.0
2007-10-22,15.39,15.39,14.975,15.22,856027.0
2007-10-23,15.075,15.585,15.07,15.585,2002557.0
2007-10-24,15.31,15.7,15.31,15.565,1040334.0
2007-10-25,15.565,15.815,15.565,15.77,704323.0
2007-10-26,15.69,16.07,15.56,16.065,1221890.0
2007-10-29,15.975,16.575,15.975,16.485,791469.0
2007-10-30,16.445,16.77,16.445,16.515,894571.0
2007-10-31,16.565,16.935,16.54,16.935,903224.0
2007-11-01,16.545,17.185,16.545,16.88,1691568.0
2007-11-02,16.815,16.98,16.615,16.715,1309844.0
2007-11-05,16.525,16.88,16.525,16.88,230699.0
2007-11-06,16.835,17.035,16.78,16.865,305495.0
2007-11-07,16.645,16.87,16.565,16.665,634069.0
2007-11-08,16.63,16.935,16.5,16.835,909250.0
2007-11-09,16.64,16.935,16.63,16.79,317085.0
2007-11-12,16.8,16.935,16.69,16.85,605257.0
2007-11-13,16.935,16.935,16.625,16.765,776158.0
2007-11-14,16.76,16.785,16.475,16.615,330390.0
2007-11-15,16.805,16.805,16.4,16.505,352159.0
2007-11-16,16.49,16.635,16.275,16.46,226648.0
2007-11-19,16.44,16.46,16.1,16.14,435053.0
2007-11-20,16.055,16.24,16.055,16.125,589367.0
2007-11-21,16.125,16.19,15.99,16.105,409422.0
2007-11-22,16.065,16.215,16.065,16.215,87618.0
2007-11-23,16.185,16.325,16.14,16.275,149933.0
2007-11-26,16.195,16.415,16.195,16.27,2020510.0
2007-11-27,16.23,16.315,16.105,16.14,745421.0
2007-11-28,16.19,16.35,16.125,16.14,407815.0
2007-11-29,16.165,16.165,15.7,15.825,631255.0
2007-11-30,15.79,15.915,15.78,15.86,905713.0
2007-12-03,15.855,16.03,15.69,15.98,325913.0
2007-12-04,15.98,15.99,15.665,15.915,292871.0
2007-12-05,15.89,16.28,15.89,16.26,413699.0
2007-12-06,16.26,16.44,16.19,16.415,346726.0
2007-12-07,16.415,16.835,16.24,16.835,2405735.0
2007-12-10,16.835,17.09,16.78,17.015,392046.0
2007-12-11,16.895,17.015,16.695,16.87,420177.0
2007-12-12,16.86,17.04,16.665,16.82,299187.0
2007-12-13,16.645,16.86,16.6,16.79,294016.0
2007-12-14,16.79,17.24,16.69,16.79,224641.0
2007-12-17,16.82,17.285,16.59,16.66,728970.0
2007-12-18,16.795,16.855,16.445,16.56,485741.0
2007-12-19,16.56,16.76,16.56,16.635,309102.0
2007-12-20,16.565,16.685,16.44,16.55,381449.0
2007-12-21,16.205,16.54,16.205,16.315,518799.0
2007-12-24,16.29,16.415,16.18,16.395,93127.0
2007-12-27,16.16,16.695,16.16,16.645,289200.0
2007-12-28,16.44,16.815,16.44,16.785,231861.0
2007-12-31,16.695,16.785,16.61,16.74,180782.0
2008-01-02,16.74,16.89,16.645,16.845,281837.0
2008-01-03,16.725,16.94,16.64,16.875,350454.0
2008-01-04,16.89,17.02,16.365,16.87,596614.0
2008-01-07,16.865,16.945,16.715,16.825,410534.0
2008-01-08,16.825,16.94,16.62,16.755,337947.0
2008-01-09,16.785,16.785,16.385,16.68,722110.0
2008-01-10,16.665,16.93,16.47,16.79,671557.0
2008-01-11,16.565,16.79,16.425,16.565,428522.0
2008-01-14,16.625,17.07,16.625,16.94,478745.0
2008-01-15,16.795,16.945,16.34,16.415,698543.0
2008-01-16,16.34,16.59,16.315,16.415,528409.0
2008-01-17,16.35,16.415,15.94,16.025,800717.0
2008-01-18,15.98,16.225,15.57,15.74,720901.0
2008-01-21,14.985,15.56,14.985,15.36,544418.0
2008-01-22,15.045,15.67,15.045,15.5,1056322.0
2008-01-23,15.31,15.54,15.07,15.435,701094.0
2008-01-24,15.535,15.615,15.385,15.435,414791.0
2008-01-25,15.585,15.615,15.385,15.45,548487.0
2008-01-28,15.56,15.575,15.29,15.485,630019.0
2008-01-29,15.46,15.785,15.415,15.615,587903.0
2008-01-30,15.63,15.875,15.565,15.82,373617.0
2008-01-31,15.795,16.295,15.69,16.015,563880.0
2008-02-01,16.26,16.48,16.07,16.325,1444511.0
2008-02-04,16.43,16.535,16.19,16.295,857211.0
2008-02-05,16.265,16.395,16.07,16.215,541139.0
2008-02-06,16.215,16.33,16.12,16.2,398092.0
2008-02-07,16.2,16.47,16.155,16.185,380828.0
2008-02-08,16.185,16.45,16.175,16.34,773566.0
2008-02-11,16.41,16.765,16.225,16.65,602445.0
2008-02-12,16.69,16.98,16.655,16.835,733187.0
2008-02-13,16.885,17.15,16.86,17.07,620744.0
2008-02-14,17.07,17.205,17.045,17.095,371269.0
2008-02-15,17.045,17.345,17.045,17.31,722960.0
2008-02-19,17.31,17.63,17.31,17.395,927582.0
2008-02-20,17.45,17.885,17.325,17.775,1109410.0
2008-02-21,17.82,17.855,17.23,17.32,728921.0
2008-02-22,17.37,17.645,17.045,17.61,545632.0
2008-02-25,17.54,17.835,17.495,17.75,496984.0
2008-02-26,17.71,17.97,17.7,17.78,8154146.0
2008-02-27,17.815,17.865,17.505,17.615,1237714.0
2008-02-28,17.565,17.605,17.255,17.57,2203960.0
2008-02-29,17.375,17.64,17.375,17.625,774697.0
2008-03-03,17.545,17.97,17.45,17.57,643401.0
2008-03-04,17.52,17.71,17.395,17.71,772930.0
2008-03-05,17.76,17.935,17.535,17.595,822557.0
2008-03-06,17.6,17.825,17.39,17.42,441104.0
2008-03-07,17.22,17.435,17.07,17.38,563256.0
2008-03-10,17.27,17.435,17.02,17.07,378818.0
2008-03-11,17.07,17.39,17.07,17.215,682685.0
2008-03-12,17.085,17.22,17.03,17.11,561601.0
2008-03-13,16.97,17.24,16.805,17.195,692185.0
2008-03-14,17.145,17.195,16.815,16.965,578530.0
2008-03-17,16.815,16.815,16.38,16.435,813075.0
2008-03-18,16.315,16.315,15.725,16.035,1213081.0
2008-03-19,15.995,16.015,15.445,15.575,982229.0
2008-03-20,15.685,15.685,15.075,15.24,1296754.0
2008-03-24,15.345,15.385,15.075,15.225,1066658.0
2008-03-25,15.245,15.625,15.08,15.51,1277212.0
2008-03-26,15.51,15.585,15.3,15.43,3168178.0
2008-03-27,15.41,15.665,15.28,15.59,3778138.0
2008-03-28,15.69,16.015,15.655,15.935,2784858.0
2008-03-31,15.865,16.09,15.855,16.03,2307933.0
2008-04-01,16.065,16.07,15.875,16.04,464664.0
2008-04-02,16.04,16.24,15.895,15.96,896264.0
2008-04-03,15.91,16.07,15.725,15.935,1382606.0
2008-04-04,15.935,15.97,15.765,15.82,762963.0
2008-04-07,15.915,16.0,15.7,15.74,490627.0
2008-04-08,15.665,15.81,15.51,15.79,563440.0
2008-04-09,15.585,15.8,15.475,15.67,255133.0
2008-04-10,15.745,16.995,15.685,16.625,1165149.0
2008-04-11,16.495,16.515,16.085,16.27,412920.0
2008-04-14,16.265,16.315,15.99,16.165,260730.0
2008-04-15,16.185,16.34,16.0,16.07,373315.0
2008-04-16,15.96,16.61,15.96,16.47,475467.0
2008-04-17,16.475,16.64,16.43,16.59,564458.0
2008-04-18,16.805,16.865,16.495,16.59,283353.0
2008-04-21,16.695,17.205,16.695,16.9,591370.0
2008-04-22,16.795,17.06,16.67,16.69,386008.0
2008-04-23,16.69,17.07,16.69,17.04,423651.0
2008-04-24,17.045,17.07,16.875,16.975,349990.0
2008-04-25,16.97,17.07,16.725,16.795,782044.0
2008-04-28,16.88,17.065,16.86,17.03,352438.0
2008-04-29,16.97,17.03,16.7,16.885,497502.0
2008-04-30,16.885,17.095,16.885,17.055,739710.0
2008-05-01,17.07,17.18,16.945,17.095,556037.0
2008-05-02,17.12,17.18,17.08,17.145,1044712.0
2008-05-05,17.14,17.145,16.685,16.855,812461.0
2008-05-06,16.855,17.31,16.745,17.175,340995.0
2008-05-07,17.145,17.51,17.08,17.495,705907.0
2008-05-08,17.495,17.67,17.4,17.63,1709478.0
2008-05-09,17.57,17.695,17.57,17.67,655825.0
2008-05-12,17.67,17.79,17.58,17.77,428631.0
2008-05-13,17.695,17.825,17.675,17.795,564103.0
2008-05-14,17.77,17.875,17.7,17.84,756588.0
2008-05-15,17.775,17.945,17.775,17.895,444619.0
2008-05-16,17.94,17.94,17.51,17.665,593395.0
2008-05-20,17.57,17.71,17.45,17.6,659830.0
2008-05-21,17.455,17.94,17.455,17.8,1201698.0
2008-05-22,17.81,18.12,17.765,18.045,593744.0
2008-05-23,17.98,18.145,17.645,17.725,416969.0
2008-05-26,17.765,18.06,17.67,18.03,235982.0
2008-05-27,18.075,18.1,17.825,17.9,402848.0
2008-05-28,17.88,18.05,17.77,17.88,459545.0
2008-05-29,17.88,18.1,17.76,17.995,984191.0
2008-05-30,18.085,18.29,18.06,18.225,462766.0
2008-06-02,18.085,18.28,17.86,18.045,612146.0
2008-06-03,17.985,18.12,17.825,17.915,766490.0
2008-06-04,17.95,17.96,17.71,17.925,308795.0
2008-06-05,17.85,18.285,17.85,18.26,386837.0
2008-06-06,18.06,18.335,18.04,18.335,364084.0
2008-06-09,18.275,18.28,18.165,18.26,194473.0
2008-06-10,18.31,18.31,17.99,18.06,578650.0
2008-06-11,18.21,18.225,17.895,17.955,699732.0
2008-06-12,17.865,18.11,17.855,17.955,299994.0
2008-06-13,17.865,18.045,17.865,18.0,488902.0
2008-06-16,17.98,18.3,17.925,18.28,277376.0
2008-06-17,18.19,18.87,18.19,18.845,1109868.0
2008-06-18,18.845,18.845,18.68,18.82,625128.0
2008-06-19,18.745,18.815,18.52,18.615,413389.0
2008-06-20,18.545,18.715,18.395,18.395,585832.0
2008-06-23,18.36,19.54,18.245,18.59,536989.0
2008-06-24,18.51,18.54,17.745,17.805,574312.0
2008-06-25,17.92,18.1,17.645,17.7,467761.0
2008-06-26,17.655,17.92,17.525,17.92,544517.0
2008-06-27,17.855,17.965,17.655,17.84,407338.0
2008-06-30,17.93,18.715,17.72,18.645,651091.0
2008-07-02,18.815,19.02,17.955,18.06,852196.0
2008-07-03,17.89,18.21,17.605,17.845,495464.0
2008-07-04,17.855,17.995,17.26,17.26,323405.0
2008-07-07,17.345,17.745,16.345,16.72,1427879.0
2008-07-08,17.24,17.53,16.575,16.665,937174.0
2008-07-09,16.75,16.815,16.42,16.665,485300.0
2008-07-10,16.915,17.045,16.645,16.755,699937.0
2008-07-11,16.72,16.84,16.455,16.555,670945.0
2008-07-14,16.695,16.925,16.57,16.695,293812.0
2008-07-15,16.505,16.61,15.905,16.01,798445.0
2008-07-16,15.835,16.22,15.565,15.62,618706.0
2008-07-17,15.68,4451.4,15.535,15.595,1176669.0
2008-07-18,15.595,16.43,15.595,16.315,1035580.0
2008-07-21,19.225,19.275,18.21,18.77,7614883.0
2008-07-22,18.615,18.855,18.59,18.7,2573223.0
2008-07-23,18.7,18.75,18.585,18.67,1829484.0
2008-07-24,18.545,18.73,17.515,17.73,7757294.0
2008-07-25,17.84,17.95,17.54,17.68,2766211.0
2008-07-28,17.665,18.045,17.665,17.795,890038.0
2008-07-29,17.78,18.055,17.765,18.01,914198.0
2008-07-30,17.955,18.4,17.83,18.21,920801.0
2008-07-31,18.085,18.615,17.86,18.42,641050.0
2008-08-01,18.5,18.685,18.215,18.37,571870.0
2008-08-05,17.965,18.59,17.835,18.52,1369032.0
2008-08-06,18.49,18.69,18.465,18.505,3530701.0
2008-08-07,18.185,18.615,17.83,18.525,1679658.0
2008-08-08,18.34,18.46,17.9,17.93,1195081.0
2008-08-11,17.87,18.135,17.765,17.885,560057.0
2008-08-12,18.035,18.06,17.755,17.78,863106.0
2008-08-13,17.705,17.855,17.475,17.83,1836931.0
2008-08-14,17.75,18.15,17.715,18.1,590412.0
2008-08-15,17.96,18.09,17.735,18.04,778502.0
2008-08-18,18.05,18.45,18.05,18.325,317141.0
2008-08-19,18.285,18.42,18.215,18.235,234765.0
2008-08-20,18.305,18.46,18.21,18.44,185355.0
2008-08-21,18.355,18.845,18.21,18.715,463272.0
2008-08-22,18.615,18.965,18.335,18.91,302647.0
2008-08-25,18.82,18.97,18.57,18.965,509484.0
2008-08-26,18.82,19.085,18.655,18.97,2166344.0
2008-08-27,18.93,19.06,18.8,18.935,151905.0
2008-08-28,18.935,19.055,18.825,18.905,383638.0
2008-08-29,18.81,18.93,18.64,18.93,253961.0
2008-09-02,18.635,18.79,18.195,18.24,683083.0
2008-09-03,18.165,18.55,17.99,18.07,1904486.0
2008-09-04,18.07,18.25,17.51,17.575,1449400.0
2008-09-05,17.525,17.785,16.795,17.09,1063125.0
2008-09-08,17.32,17.66,17.07,17.33,604026.0
2008-09-09,17.495,17.685,16.865,17.015,801251.0
2008-09-10,17.11,17.625,17.11,17.56,1334859.0
2008-09-11,17.355,17.5,17.055,17.425,832592.0
2008-09-12,17.245,17.58,17.245,17.525,355168.0
2008-09-15,16.99,17.26,16.725,17.06,675297.0
2008-09-16,16.74,16.86,16.185,16.375,1148668.0
2008-09-17,16.165,16.375,14.68,14.835,1269115.0
2008-09-18,15.115,16.225,14.315,15.925,3965114.0
2008-09-19,16.055,16.555,15.4,16.43,849111.0
2008-09-22,16.24,16.81,15.7,15.855,571962.0
2008-09-23,15.72,16.045,15.14,15.15,1343473.0
2008-09-24,15.085,15.215,15.02,15.165,2049193.0
2008-09-25,15.105,15.4,14.935,15.2,444586.0
2008-09-26,15.2,18.805,14.785,14.84,304906.0
2008-09-29,14.84,14.84,13.515,13.99,726663.0
2008-09-30,14.265,15.02,14.01,14.57,785237.0
2008-10-01,14.57,15.2,14.57,15.2,608859.0
2008-10-02,15.005,15.08,14.265,14.57,240538.0
2008-10-03,14.915,15.21,14.01,14.01,439410.0
2008-10-06,13.675,14.01,11.96,12.855,969707.0
2008-10-07,12.89,13.36,12.385,12.635,1071884.0
2008-10-08,12.285,12.74,12.125,12.14,1439234.0
2008-10-09,12.315,12.43,11.155,11.21,1638847.0
2008-10-10,10.395,10.975,10.19,10.7,1522652.0
2008-10-14,13.495,13.625,11.275,11.49,1128192.0
2008-10-15,11.21,12.595,10.96,11.34,1275236.0
2008-10-16,11.24,13.195,10.75,13.195,1310210.0
2008-10-17,13.07,13.705,12.29,13.7,584191.0
2008-10-20,13.94,14.24,13.38,14.22,458528.0
2008-10-21,13.765,14.105,13.125,13.225,482249.0
2008-10-22,12.99,13.83,12.775,13.1,566831.0
2008-10-23,13.16,13.3,12.23,12.81,2694097.0
2008-10-24,12.125,13.115,11.59,13.115,539407.0
2008-10-27,12.8,12.9,11.615,11.775,480904.0
2008-10-28,12.105,12.62,11.72,12.27,396317.0
2008-10-29,12.28,12.365,11.88,12.125,926558.0
2008-10-30,12.23,12.305,12.13,12.205,598236.0
2008-10-31,12.17,12.53,11.795,12.33,694380.0
2008-11-03,12.53,12.53,12.23,12.345,315352.0
2008-11-04,12.365,12.375,12.05,12.125,804642.0
2008-11-05,12.225,12.255,11.89,11.975,567890.0
2008-11-06,12.01,12.11,11.315,11.42,738525.0
2008-11-07,11.5,12.23,11.5,12.225,385776.0
2008-11-10,12.33,12.52,11.895,11.895,678853.0
2008-11-11,11.895,12.085,11.47,11.755,730521.0
2008-11-12,11.72,12.095,11.065,11.5,850804.0
2008-11-13,11.475,12.11,11.32,12.11,301263.0
2008-11-14,12.075,12.355,11.845,11.985,285790.0
2008-11-17,12.095,12.225,11.955,12.1,251331.0
2008-11-18,12.05,12.095,11.57,11.745,519067.0
2008-11-19,11.775,11.82,11.065,11.245,401735.0
2008-11-20,11.08,11.31,10.695,10.775,475513.0
2008-11-21,10.78,11.85,10.7,11.565,763453.0
2008-11-24,11.565,11.67,11.165,11.2,525226.0
2008-11-25,11.455,11.625,11.21,11.42,691833.0
2008-11-26,11.31,11.59,11.285,11.31,1973863.0
2008-11-27,11.35,11.5,11.345,11.47,322347.0
2008-11-28,11.35,11.89,11.345,11.81,327991.0
2008-12-01,11.375,11.6,11.36,11.5,293696.0
2008-12-02,11.53,11.58,11.295,11.295,333217.0
2008-12-03,11.09,11.51,10.91,10.93,1725731.0
2008-12-04,10.935,11.44,10.91,10.97,308035.0
2008-12-05,11.14,11.24,10.715,11.04,517868.0
2008-12-08,11.265,11.5,11.095,11.395,419734.0
2008-12-09,11.295,11.345,11.015,11.2,482297.0
2008-12-10,11.145,11.385,11.095,11.375,292867.0
2008-12-11,11.36,11.455,11.165,11.315,450573.0
2008-12-12,11.09,11.425,11.02,11.425,265304.0
2008-12-15,11.45,11.45,10.93,11.435,834737.0
2008-12-16,11.19,11.815,11.19,11.815,560269.0
2008-12-17,11.625,11.81,11.41,11.81,4600.0
2008-12-18,11.735,12.04,11.3,11.77,1161411.0
2008-12-19,11.71,11.86,11.43,11.855,809631.0
2008-12-22,11.855,11.855,11.48,11.48,217196.0
2008-12-23,11.53,11.7,11.3,11.3,235554.0
2008-12-24,11.375,11.735,11.3,11.72,107105.0
2008-12-29,11.61,12.12,11.61,12.12,250707.0
2008-12-30,12.17,12.39,12.06,12.355,284456.0
2008-12-31,12.17,12.61,12.12,12.535,338703.0
2009-01-02,12.39,13.025,12.39,13.025,96174.0
2009-01-05,13.025,13.1,12.675,12.975,256898.0
2009-01-06,13.1,13.72,12.965,13.05,482949.0
2009-01-07,13.145,13.145,12.59,12.655,311590.0
2009-01-08,12.48,12.815,12.48,12.61,263586.0
2009-01-09,12.765,12.765,12.25,12.315,291396.0
2009-01-12,12.15,12.505,11.915,11.94,236066.0
2009-01-13,12.045,12.12,11.835,12.055,1309273.0
2009-01-14,12.055,12.055,11.71,11.81,686396.0
2009-01-15,11.865,11.91,11.635,11.785,419064.0
2009-01-16,11.86,11.865,11.7,11.755,242348.0
2009-01-19,11.645,12.345,11.645,11.955,211621.0
2009-01-20,11.95,11.965,11.295,11.45,433239.0
2009-01-21,11.53,11.555,11.115,11.53,360427.0
2009-01-22,11.415,11.505,11.125,11.145,255924.0
2009-01-23,11.115,11.24,10.9,10.935,799157.0
2009-01-26,10.935,11.16,10.915,10.98,538933.0
2009-01-27,10.985,11.445,10.93,11.4,475142.0
2009-01-28,11.6,11.965,11.405,11.71,684779.0
2009-01-29,11.76,12.03,11.66,11.83,280531.0
2009-01-30,11.86,11.86,11.22,11.535,504463.0
2009-02-02,11.595,11.735,11.275,11.595,236690.0
2009-02-03,11.655,11.735,11.365,11.56,243870.0
2009-02-04,11.68,11.84,11.425,11.62,576708.0
2009-02-05,11.605,11.615,11.405,11.54,384810.0
2009-02-06,11.53,11.825,11.425,11.5,444296.0
2009-02-09,11.605,11.725,11.545,11.6,399850.0
2009-02-10,11.49,11.49,11.095,11.2,566260.0
2009-02-11,11.29,11.315,11.015,11.015,862608.0
2009-02-12,11.07,11.145,10.76,11.07,439917.0
2009-02-13,11.125,11.235,10.82,10.93,263124.0
2009-02-17,10.935,10.955,10.315,10.51,349226.0
2009-02-18,10.67,10.67,9.76,9.76,793623.0
2009-02-19,9.925,10.045,9.775,10.03,777321.0
2009-02-20,9.945,10.205,9.54,9.905,622765.0
2009-02-23,10.17,10.17,9.58,9.685,533565.0
2009-02-24,9.945,10.42,9.69,10.42,3918865.0
2009-02-25,10.42,10.85,9.95,10.795,718334.0
2009-02-26,10.685,10.99,10.67,10.925,647935.0
2009-02-27,10.885,11.025,10.605,11.025,338133.0
2009-03-02,11.015,11.015,10.3,10.65,329875.0
2009-03-03,10.575,10.98,9.995,10.06,521773.0
2009-03-04,10.3,10.335,9.81,9.9,624019.0
2009-03-05,9.89,9.925,9.365,9.475,298380.0
2009-03-06,9.53,9.885,9.455,9.59,341396.0
2009-03-09,9.59,9.705,9.4,9.68,271631.0
2009-03-10,10.07,10.07,9.58,9.915,490056.0
2009-03-11,9.99,10.2,9.84,10.2,537342.0
2009-03-12,10.085,10.135,9.695,10.02,684672.0
2009-03-13,10.075,10.105,9.76,9.845,318039.0
2009-03-16,9.91,10.175,9.875,10.04,636266.0
2009-03-17,10.115,10.41,9.95,10.375,619493.0
2009-03-18,10.375,10.885,10.01,10.435,449552.0
2009-03-19,10.44,10.44,9.945,10.015,934086.0
2009-03-20,9.95,10.14,9.85,9.945,736427.0
2009-03-23,10.075,10.24,10.005,10.115,859239.0
2009-03-24,10.145,10.29,9.95,10.04,645192.0
2009-03-25,10.04,10.1,9.7,9.7,500406.0
2009-03-26,9.885,9.885,9.72,9.81,534308.0
2009-03-27,9.855,9.865,9.595,9.63,15394489.0
2009-03-30,9.63,9.65,9.42,9.65,427104.0
2009-03-31,9.58,9.695,9.515,9.655,369025.0
2009-04-01,9.62,9.86,9.495,9.805,591932.0
2009-04-02,9.84,9.97,9.81,9.84,498709.0
2009-04-03,9.84,9.93,9.55,9.635,484415.0
2009-04-06,9.67,9.84,9.565,9.675,443969.0
2009-04-07,9.6,9.67,9.56,9.62,417976.0
2009-04-08,9.63,9.69,9.51,9.625,491330.0
2009-04-09,9.73,9.805,9.63,9.805,436532.0
2009-04-13,9.795,9.86,9.65,9.785,272042.0
2009-04-14,9.785,9.915,9.685,9.875,795574.0
2009-04-15,9.915,9.915,9.805,9.815,651048.0
2009-04-16,9.885,9.945,9.82,9.89,1138933.0
2009-04-17,9.945,10.18,9.9,10.065,1314662.0
2009-04-20,10.085,10.135,9.845,9.915,438488.0
2009-04-21,9.915,9.99,9.84,9.91,593382.0
2009-04-22,9.99,10.18,9.915,10.045,386259.0
2009-04-23,10.135,10.19,10.025,10.135,484561.0
2009-04-24,10.17,10.37,10.105,10.18,1009021.0
2009-04-27,10.15,10.24,10.045,10.045,902793.0
2009-04-28,10.07,10.235,10.005,10.23,1089099.0
2009-04-29,10.41,11.02,10.36,10.99,1243002.0
2009-04-30,11.095,11.14,10.75,10.75,702874.0
2009-05-01,10.78,11.01,10.745,10.865,821939.0
2009-05-04,10.91,11.01,10.805,11.01,514834.0
2009-05-05,11.015,11.11,10.945,11.085,483264.0
2009-05-06,11.145,11.285,11.095,11.145,649945.0
2009-05-07,11.25,11.25,11.015,11.07,601523.0
2009-05-08,11.2,11.235,11.11,11.195,642588.0
2009-05-11,11.19,11.19,10.995,11.04,1044695.0
2009-05-12,11.095,11.095,10.865,10.935,515223.0
2009-05-13,10.86,10.88,10.485,10.505,436173.0
2009-05-14,10.555,10.7,10.545,10.605,1050185.0
2009-05-15,10.665,10.7,10.545,10.595,492200.0
2009-05-19,10.67,10.735,10.63,10.675,1264824.0
2009-05-20,10.705,10.705,10.515,10.59,1177250.0
2009-05-21,10.565,10.565,10.365,10.415,495363.0
2009-05-22,10.465,10.56,10.385,10.545,229102.0
2009-05-25,10.605,10.695,10.565,10.695,179703.0
2009-05-26,10.675,10.775,10.595,10.675,528347.0
2009-05-27,10.73,10.875,10.675,10.72,753230.0
2009-05-28,10.78,10.83,10.625,10.635,606342.0
2009-05-29,10.615,10.79,10.605,10.615,897724.0
2009-06-01,10.75,10.75,10.66,10.715,987546.0
2009-06-02,10.72,10.75,10.645,10.685,875470.0
2009-06-03,10.685,10.71,10.51,10.57,517195.0
2009-06-04,10.59,10.63,10.565,10.615,412034.0
2009-06-05,10.67,10.7,10.57,10.615,596198.0
2009-06-08,10.635,10.635,10.57,10.605,454905.0
2009-06-09,10.67,10.715,10.62,10.695,512150.0
2009-06-10,10.745,10.85,10.72,10.83,1301357.0
2009-06-11,10.85,11.22,10.805,11.095,1150184.0
2009-06-12,11.1,11.385,11.05,11.325,1076041.0
2009-06-15,11.335,11.335,11.025,11.145,392922.0
2009-06-16,11.325,11.325,11.22,11.255,800849.0
2009-06-17,11.195,11.21,10.86,11.01,1026177.0
2009-06-18,10.94,11.34,10.92,11.31,933000.0
2009-06-19,11.41,11.68,11.335,11.68,723510.0
2009-06-22,11.625,11.625,11.47,11.52,694199.0
2009-06-23,11.545,11.77,11.495,11.67,629289.0
2009-06-24,11.795,12.13,11.685,11.945,492787.0
2009-06-25,11.95,11.995,11.81,11.875,1495043.0
2009-06-26,11.865,11.975,11.775,11.955,773769.0
2009-06-29,12.13,12.7,12.13,12.69,442901.0
2009-06-30,12.605,12.69,11.84,11.84,585835.0
2009-07-02,11.84,11.89,11.54,11.555,509770.0
2009-07-03,11.51,11.67,11.455,11.62,127505.0
2009-07-06,11.61,11.62,11.31,11.51,412831.0
2009-07-07,11.44,11.61,11.205,11.305,720754.0
2009-07-08,11.305,11.36,11.015,11.095,627422.0
2009-07-09,11.135,11.245,11.095,11.205,383012.0
2009-07-10,11.2,11.2,11.04,11.11,235262.0
2009-07-13,11.055,11.175,10.98,11.095,320691.0
2009-07-14,11.095,11.145,10.96,11.04,466917.0
2009-07-15,11.355,11.38,11.095,11.335,471781.0
2009-07-16,11.35,11.355,11.225,11.225,481870.0
2009-07-17,11.28,11.335,11.145,11.15,343560.0
2009-07-20,11.19,11.19,10.915,11.04,872108.0
2009-07-21,11.145,11.245,11.08,11.145,357440.0
2009-07-22,11.175,11.175,11.04,11.04,437125.0
2009-07-23,11.015,11.135,11.015,11.08,615069.0
2009-07-24,11.095,11.195,11.055,11.065,294031.0
2009-07-27,11.19,11.335,11.14,11.225,516554.0
2009-07-28,11.225,11.255,11.09,11.095,411426.0
2009-07-29,11.105,11.105,10.945,11.005,463359.0
2009-07-30,11.055,11.085,10.915,11.045,399115.0
2009-07-31,11.08,11.395,11.045,11.39,297954.0
2009-08-04,11.455,11.465,11.075,11.21,608573.0
2009-08-05,11.255,11.505,11.225,11.465,410468.0
2009-08-06,11.555,11.59,11.235,11.28,324817.0
2009-08-07,11.385,11.545,11.315,11.315,400736.0
2009-08-10,11.34,11.435,11.28,11.295,220105.0
2009-08-11,11.31,11.46,11.15,11.255,293966.0
2009-08-12,11.26,11.475,11.195,11.475,314791.0
2009-08-13,11.52,11.57,11.41,11.57,220236.0
2009-08-14,11.57,11.635,11.47,11.57,236138.0
2009-08-17,11.375,11.46,11.28,11.305,210441.0
2009-08-18,11.315,11.665,11.315,11.615,498002.0
2009-08-19,11.57,11.925,11.53,11.865,685648.0
2009-08-20,11.895,12.11,11.85,11.88,388646.0
2009-08-21,11.995,12.115,11.92,12.065,319669.0
2009-08-24,12.16,12.16,11.705,11.78,463612.0
2009-08-25,11.785,11.785,11.41,11.615,1259110.0
2009-08-26,11.62,11.62,11.505,11.53,2159661.0
2009-08-27,11.54,11.64,11.415,11.56,489771.0
2009-08-28,11.645,11.665,11.42,11.515,494305.0
2009-08-31,11.495,11.495,11.34,11.47,396572.0
2009-09-01,11.515,11.56,11.22,11.22,1096349.0
2009-09-02,11.255,11.295,11.11,11.11,300325.0
2009-09-03,11.225,11.27,11.09,11.265,425320.0
2009-09-04,11.215,11.38,11.215,11.34,209954.0
2009-09-08,11.38,11.43,11.18,11.24,426764.0
2009-09-09,11.24,11.335,11.195,11.225,263861.0
2009-09-10,11.335,11.34,11.11,11.135,451809.0
2009-09-11,11.195,11.305,11.14,11.24,272008.0
2009-09-14,11.24,11.42,11.24,11.405,311666.0
2009-09-15,11.455,11.56,11.305,11.56,1179414.0
2009-09-16,11.595,11.72,11.52,11.68,387524.0
2009-09-17,11.68,11.74,11.57,11.71,322919.0
2009-09-18,11.73,11.735,11.57,11.57,222647.0
2009-09-21,11.62,11.71,11.565,11.57,374650.0
2009-09-22,11.67,11.835,11.62,11.825,449073.0
2009-09-23,11.805,11.955,11.775,11.83,261289.0
2009-09-24,11.88,11.94,11.525,11.565,546351.0
2009-09-25,11.62,11.675,11.515,11.57,385000.0
2009-09-28,11.695,11.7,11.625,11.675,308197.0
2009-09-29,11.675,11.675,11.585,11.665,180294.0
2009-09-30,11.73,11.835,11.545,11.75,651498.0
2009-10-01,11.81,11.82,11.425,11.455,430946.0
2009-10-02,11.35,11.55,11.295,11.36,224103.0
2009-10-05,11.325,11.48,11.265,11.38,600553.0
2009-10-06,11.47,11.64,11.405,11.525,344962.0
2009-10-07,11.615,11.67,11.53,11.565,368496.0
2009-10-08,11.67,11.86,11.595,11.78,351382.0
2009-10-09,11.79,11.8,11.695,11.76,523108.0
2009-10-13,11.78,11.835,11.49,11.49,300954.0
2009-10-14,11.625,11.69,11.45,11.505,273368.0
2009-10-15,11.485,11.485,11.195,11.21,569606.0
2009-10-16,11.24,11.545,11.195,11.515,306945.0
2009-10-19,11.565,11.565,11.33,11.485,316543.0
2009-10-20,11.485,11.515,11.34,11.485,356750.0
2009-10-21,11.49,11.515,11.39,11.41,238533.0
2009-10-22,11.43,11.55,11.365,11.55,259023.0
2009-10-23,11.575,11.6,11.35,11.425,265366.0
2009-10-26,11.42,11.495,11.285,11.325,234663.0
2009-10-27,11.285,11.39,11.27,11.28,330465.0
2009-10-28,11.285,11.285,11.03,11.055,381278.0
2009-10-29,10.815,10.91,10.815,10.905,1116520.0
2009-10-30,10.935,10.95,10.82,10.86,529971.0
2009-11-02,10.91,10.91,10.78,10.835,715500.0
2009-11-03,10.86,10.905,10.825,10.845,786875.0
2009-11-04,10.9,11.025,10.88,10.97,955336.0
2009-11-05,10.97,11.055,10.895,11.055,1289853.0
2009-11-06,11.06,11.105,10.995,11.025,647370.0
2009-11-09,11.095,11.165,11.07,11.11,683612.0
2009-11-10,11.125,11.13,10.95,10.98,669388.0
2009-11-11,11.075,11.11,10.985,10.985,486824.0
2009-11-12,11.0,11.185,10.985,11.08,1342339.0
2009-11-13,11.125,11.16,10.985,11.115,534475.0
2009-11-16,11.19,11.355,11.125,11.33,359168.0
2009-11-17,11.35,11.38,11.285,11.36,333065.0
2009-11-18,11.38,11.54,11.365,11.54,869836.0
2009-11-19,11.61,11.705,11.435,11.705,785276.0
2009-11-20,11.68,11.81,11.605,11.81,576362.0
2009-11-23,11.83,11.835,11.59,11.76,398104.0
2009-11-24,11.8,11.905,11.75,11.835,407924.0
2009-11-25,11.89,11.96,11.84,11.925,428273.0
2009-11-26,11.865,11.95,11.86,11.95,269677.0
2009-11-27,11.875,11.91,11.785,11.83,304110.0
2009-11-30,11.875,12.045,11.785,12.035,449219.0
2009-12-01,12.075,12.125,11.91,11.92,436444.0
2009-12-02,11.98,12.045,11.905,11.91,531992.0
2009-12-03,11.925,12.025,11.91,11.92,376950.0
2009-12-04,11.99,12.065,11.775,11.885,373904.0
2009-12-07,11.935,11.98,11.885,11.965,436787.0
2009-12-08,11.965,11.965,11.8,11.885,651045.0
2009-12-09,11.885,11.885,11.725,11.83,276220.0
2009-12-10,11.855,11.93,11.81,11.905,425062.0
2009-12-11,11.865,12.045,11.86,12.045,611932.0
2009-12-14,12.075,12.525,12.045,12.44,777054.0
2009-12-15,12.44,12.675,12.335,12.56,537167.0
2009-12-16,12.645,12.65,12.46,12.62,414488.0
2009-12-17,12.515,12.695,12.355,12.675,528698.0
2009-12-18,12.705,12.82,12.495,12.645,1282410.0
2009-12-21,12.74,12.775,12.46,12.495,446707.0
2009-12-22,12.53,12.645,12.475,12.645,283569.0
2009-12-23,12.675,12.755,12.52,12.59,292979.0
2009-12-24,12.525,12.745,12.485,12.7,148486.0
2009-12-29,12.75,12.895,12.655,12.875,203799.0
2009-12-30,12.89,12.89,12.68,12.86,202775.0
2009-12-31,12.815,12.88,12.755,12.8,147118.0
2010-01-04,12.865,12.945,12.74,12.83,228543.0
2010-01-05,12.855,12.89,12.71,12.805,228107.0
2010-01-06,12.835,12.895,12.685,12.81,352805.0
2010-01-07,12.81,12.815,12.405,12.57,451200.0
2010-01-08,12.595,12.735,12.565,12.735,258958.0
2010-01-11,12.76,12.87,12.74,12.805,304212.0
2010-01-12,12.81,12.84,12.745,12.77,271983.0
2010-01-13,12.78,12.915,12.75,12.915,267500.0
2010-01-14,12.9,12.93,12.815,12.93,137450.0
2010-01-15,12.895,13.055,12.88,12.88,248303.0
2010-01-18,12.88,13.07,12.88,13.07,188120.0
2010-01-19,13.01,13.05,12.76,12.85,332316.0
2010-01-20,12.81,12.81,12.49,12.64,474791.0
2010-01-21,12.695,12.74,12.41,12.485,422001.0
2010-01-22,12.4,12.475,12.285,12.34,460274.0
2010-01-25,12.32,12.475,12.19,12.455,350869.0
2010-01-26,12.33,12.4,12.08,12.085,531657.0
2010-01-27,12.075,12.39,12.045,12.315,1155635.0
2010-01-28,12.37,12.375,12.025,12.075,352658.0
2010-01-29,12.075,12.205,12.025,12.135,424272.0
2010-02-01,12.125,12.33,12.125,12.29,250918.0
2010-02-02,12.315,12.535,12.215,12.47,374148.0
2010-02-03,12.525,12.525,12.245,12.275,263533.0
2010-02-04,12.28,12.285,12.02,12.075,296750.0
2010-02-05,12.1,12.19,11.785,12.165,506901.0
2010-02-08,12.16,12.185,12.01,12.115,247322.0
2010-02-09,12.17,12.26,12.13,12.225,209003.0
2010-02-10,12.255,12.395,12.195,12.395,234104.0
2010-02-11,12.375,12.62,12.275,12.595,228978.0
2010-02-12,12.46,12.675,12.455,12.675,208072.0
2010-02-16,12.7,12.875,12.64,12.87,384300.0
2010-02-17,12.89,13.01,12.8,12.84,308401.0
2010-02-18,12.915,12.915,12.69,12.825,476892.0
2010-02-19,12.81,12.935,12.765,12.89,341266.0
2010-02-22,12.92,13.08,12.91,12.98,299689.0
2010-02-23,12.925,12.995,12.745,12.9,224897.0
2010-02-24,12.905,12.905,12.49,12.65,532861.0
2010-02-25,12.53,12.53,12.285,12.33,570724.0
2010-02-26,12.34,12.38,12.105,12.11,344931.0
2010-03-01,12.18,12.35,12.145,12.31,262112.0
2010-03-02,12.36,12.495,12.31,12.42,497693.0
2010-03-03,12.42,12.465,12.285,12.365,281326.0
2010-03-04,12.335,12.35,12.2,12.2,540969.0
2010-03-05,12.205,12.55,12.205,12.55,380657.0
2010-03-08,12.605,12.605,12.42,12.47,246581.0
2010-03-09,12.5,12.55,12.435,12.515,442508.0
2010-03-10,12.48,12.535,12.425,12.43,516063.0
2010-03-11,12.42,12.53,12.39,12.53,211646.0
2010-03-12,12.585,12.615,12.485,12.605,217385.0
2010-03-15,12.605,12.69,12.535,12.69,187322.0
2010-03-16,12.69,12.795,12.64,12.735,266837.0
2010-03-17,12.695,12.725,12.62,12.685,240565.0
2010-03-18,12.695,12.725,12.57,12.64,273803.0
2010-03-19,12.565,12.615,12.42,12.5,446916.0
2010-03-22,12.48,12.6,12.445,12.525,180512.0
2010-03-23,12.6,12.69,12.535,12.645,430036.0
2010-03-24,12.68,12.795,12.595,12.71,485221.0
2010-03-25,12.705,12.89,12.7,12.785,449113.0
2010-03-26,12.83,12.845,12.285,12.405,771994.0
2010-03-29,12.41,12.54,12.38,12.515,330107.0
2010-03-30,12.53,12.54,12.425,12.465,293611.0
2010-03-31,12.46,12.57,12.35,12.405,326471.0
2010-04-01,12.42,12.545,12.405,12.52,278636.0
2010-04-05,12.545,12.655,12.53,12.635,242894.0
2010-04-06,12.53,12.59,12.48,12.51,240584.0
2010-04-07,12.52,12.52,12.17,12.19,679058.0
2010-04-08,12.2,12.225,12.05,12.145,368174.0
2010-04-09,12.195,12.2,12.065,12.115,324677.0
2010-04-12,12.15,12.19,12.07,12.17,387016.0
2010-04-13,12.18,12.31,12.175,12.2,275554.0
2010-04-14,12.225,12.225,12.135,12.155,234612.0
2010-04-15,12.125,12.135,11.995,12.035,279282.0
2010-04-16,12.055,12.09,11.875,12.085,357447.0
2010-04-19,12.045,12.165,11.995,12.165,390423.0
2010-04-20,12.2,12.245,12.12,12.21,764592.0
2010-04-21,12.225,12.305,12.09,12.15,645745.0
2010-04-22,12.165,12.195,12.075,12.14,550126.0
2010-04-23,12.135,12.165,12.11,12.145,328475.0
2010-04-26,12.17,12.225,12.085,12.145,316301.0
2010-04-27,12.115,12.115,11.66,11.765,963409.0
2010-04-28,11.86,11.86,11.34,11.53,632257.0
2010-04-29,11.585,11.615,11.425,11.54,644028.0
2010-04-30,11.585,11.595,11.5,11.535,447494.0
2010-05-03,11.58,11.595,11.505,11.56,216487.0
2010-05-04,11.58,11.59,11.26,11.3,516557.0
2010-05-05,11.265,11.305,11.14,11.18,453823.0
2010-05-06,11.185,11.245,10.79,11.095,638722.0
2010-05-07,11.165,11.165,10.955,11.06,569861.0
2010-05-10,11.31,11.415,11.235,11.3,417967.0
2010-05-11,11.305,11.43,11.26,11.26,334710.0
2010-05-12,11.345,11.575,11.265,11.515,410270.0
2010-05-13,11.58,11.61,11.485,11.535,207627.0
2010-05-14,11.54,11.54,11.34,11.48,306919.0
2010-05-17,11.49,11.525,11.24,11.375,340565.0
2010-05-18,11.475,11.51,11.345,11.415,269397.0
2010-05-19,11.4,11.565,11.345,11.345,471278.0
2010-05-20,11.285,11.29,11.065,11.1,511616.0
2010-05-21,11.045,11.455,11.04,11.36,418431.0
2010-05-25,11.365,11.53,11.21,11.415,472294.0
2010-05-26,11.5,11.535,11.245,11.35,321926.0
2010-05-27,11.43,11.64,11.43,11.61,440042.0
2010-05-28,11.48,11.665,11.385,11.43,465474.0
2010-05-31,11.475,11.615,11.42,11.53,137232.0
2010-06-01,11.45,11.58,11.3,11.48,1233311.0
2010-06-02,11.525,11.645,11.485,11.645,489263.0
2010-06-03,11.66,11.705,11.56,11.7,405547.0
2010-06-04,11.67,11.685,11.485,11.53,312728.0
2010-06-07,11.545,11.68,11.48,11.585,323769.0
2010-06-08,11.575,11.58,11.36,11.49,344628.0
2010-06-09,11.52,11.625,11.505,11.565,226421.0
2010-06-10,11.565,11.67,11.55,11.635,217507.0
2010-06-11,11.67,11.77,11.64,11.73,240479.0
2010-06-14,11.77,12.005,11.73,11.985,299037.0
2010-06-15,11.965,12.06,11.94,12.06,344500.0
2010-06-16,12.045,12.125,12.0,12.055,240136.0
2010-06-17,12.065,12.085,11.905,11.98,197290.0
2010-06-18,12.005,12.13,11.905,11.91,289150.0
2010-06-21,12.02,12.085,11.925,12.04,250047.0
2010-06-22,11.995,12.035,11.81,11.81,193581.0
2010-06-23,11.815,11.91,11.585,11.665,357978.0
2010-06-24,11.625,11.675,11.445,11.455,252038.0
2010-06-25,11.515,11.53,11.355,11.445,301313.0
2010-06-28,11.495,11.525,11.355,11.375,195261.0
2010-06-29,11.37,11.37,10.975,10.975,819706.0
2010-06-30,11.035,11.17,10.97,11.035,449025.0
2010-07-02,11.055,11.15,11.025,11.05,199972.0
2010-07-05,11.08,11.13,11.025,11.045,140147.0
2010-07-06,11.11,11.255,11.045,11.11,301339.0
2010-07-07,11.11,11.3,11.095,11.29,334914.0
2010-07-08,11.33,11.345,11.145,11.215,288562.0
2010-07-09,11.245,11.475,11.22,11.475,242327.0
2010-07-12,11.48,11.525,11.44,11.52,130560.0
2010-07-13,11.55,11.665,11.54,11.59,250024.0
2010-07-14,11.615,11.68,11.535,11.54,198942.0
2010-07-15,11.56,11.71,11.545,11.71,213911.0
2010-07-16,11.705,11.705,11.43,11.5,188554.0
2010-07-19,11.475,11.665,11.475,11.655,247683.0
2010-07-20,11.59,11.755,11.535,11.725,290417.0
2010-07-21,11.785,11.785,11.5,11.58,206262.0
2010-07-22,11.645,11.73,11.535,11.58,285641.0
2010-07-23,11.61,11.61,11.445,11.475,318178.0
2010-07-26,11.49,11.525,11.465,11.48,173385.0
2010-07-27,11.545,11.56,11.515,11.545,163031.0
2010-07-28,11.54,11.575,11.48,11.48,164436.0
2010-07-29,11.58,11.82,11.53,11.715,452084.0
2010-07-30,11.735,11.75,11.54,11.665,241838.0
2010-08-03,11.725,12.0,11.72,11.905,334252.0
2010-08-04,12.005,12.035,11.825,12.015,190015.0
2010-08-05,12.0,12.02,11.795,11.84,252443.0
2010-08-06,11.88,11.9,11.655,11.845,265841.0
2010-08-09,11.915,12.035,11.77,11.985,272699.0
2010-08-10,11.92,11.965,11.765,11.8,189436.0
2010-08-11,11.755,11.81,11.495,11.515,432179.0
2010-08-12,11.515,11.53,11.34,11.385,414527.0
2010-08-13,11.41,11.495,11.37,11.455,148364.0
2010-08-16,11.485,11.485,11.37,11.42,307428.0
2010-08-17,11.47,11.59,11.4,11.515,249722.0
2010-08-18,11.53,11.655,11.48,11.62,383847.0
2010-08-19,11.575,11.635,11.4,11.42,401015.0
2010-08-20,11.435,11.52,11.34,11.425,264697.0
2010-08-23,11.53,11.71,11.48,11.665,183010.0
2010-08-24,11.66,11.78,11.59,11.78,216966.0
2010-08-25,11.75,12.035,11.645,12.035,766290.0
2010-08-26,11.995,12.005,11.87,11.88,1034226.0
2010-08-27,11.965,12.025,11.9,11.965,567856.0
2010-08-30,12.03,12.08,11.865,11.985,562731.0
2010-08-31,11.985,12.075,11.875,11.99,539839.0
2010-09-01,12.05,12.13,12.04,12.12,2872386.0
2010-09-02,12.08,12.125,12.065,12.115,535629.0
2010-09-03,12.14,12.26,12.095,12.25,597018.0
2010-09-07,12.225,12.245,12.115,12.225,333189.0
2010-09-08,12.2,12.24,12.095,12.15,1577422.0
2010-09-09,12.245,12.26,12.12,12.2,591310.0
2010-09-10,12.16,12.34,12.16,12.3,359344.0
2010-09-13,12.315,12.425,12.315,12.385,430511.0
2010-09-14,12.415,12.51,12.345,12.41,382471.0
2010-09-15,12.385,12.47,12.35,12.385,382425.0
2010-09-16,12.34,12.4,12.21,12.4,754956.0
2010-09-17,12.46,12.46,12.22,12.335,1178806.0
2010-09-20,12.375,12.375,12.24,12.265,363311.0
2010-09-21,12.265,12.305,12.18,12.195,332118.0
2010-09-22,12.225,12.285,12.14,12.14,353749.0
2010-09-23,12.115,12.195,12.03,12.03,295894.0
2010-09-24,12.065,12.295,12.055,12.28,442481.0
2010-09-27,12.3,12.39,12.215,12.28,447537.0
2010-09-28,12.34,12.36,12.18,12.315,399536.0
2010-09-29,12.35,12.445,12.315,12.43,665768.0
2010-09-30,12.455,12.485,12.34,12.46,824203.0
2010-10-01,12.485,12.62,12.43,12.46,573505.0
2010-10-04,12.485,12.495,12.35,12.41,388587.0
2010-10-05,12.475,12.505,12.4,12.415,440795.0
2010-10-06,12.485,12.485,12.275,12.37,422380.0
2010-10-07,12.4,12.42,12.285,12.4,740068.0
2010-10-08,12.42,12.425,12.205,12.225,612557.0
2010-10-12,12.245,12.315,12.155,12.285,296537.0
2010-10-13,12.295,12.425,12.265,12.35,769150.0
2010-10-14,12.37,12.42,12.245,12.26,351771.0
2010-10-15,12.29,12.36,12.25,12.315,214666.0
2010-10-18,12.335,12.37,12.295,12.315,413409.0
2010-10-19,12.3,12.36,12.26,12.32,597734.0
2010-10-20,12.33,12.37,12.305,12.35,273318.0
2010-10-21,12.36,12.36,12.29,12.305,287163.0
2010-10-22,12.295,12.365,12.265,12.3,452694.0
2010-10-25,12.3,12.325,12.265,12.305,685314.0
2010-10-26,12.285,12.3,12.13,12.17,614181.0
2010-10-27,12.17,12.195,11.99,12.01,507485.0
2010-10-28,12.085,12.085,11.865,11.865,767117.0
2010-10-29,11.865,11.865,11.525,11.715,1077366.0
2010-11-01,11.77,11.77,11.65,11.675,623135.0
2010-11-02,11.675,11.695,11.53,11.565,650208.0
2010-11-03,11.615,11.615,11.415,11.57,1262004.0
2010-11-04,11.63,11.9,11.585,11.855,922097.0
2010-11-05,11.915,12.025,11.705,11.705,831918.0
2010-11-08,11.77,11.785,11.66,11.67,668167.0
2010-11-09,11.745,11.76,11.675,11.69,549566.0
2010-11-10,11.745,11.86,11.67,11.8,848706.0
2010-11-11,11.83,11.83,11.65,11.675,563733.0
2010-11-12,11.66,11.675,11.565,11.58,436776.0
2010-11-15,11.615,11.81,11.58,11.7,627822.0
2010-11-16,11.7,11.73,11.605,11.63,481365.0
2010-11-17,11.66,11.71,11.62,11.655,242506.0
2010-11-18,11.72,11.825,11.7,11.76,318990.0
2010-11-19,11.8,11.9,11.78,11.82,407930.0
2010-11-22,11.91,11.965,11.82,11.965,388201.0
2010-11-23,11.96,11.965,11.885,11.905,370099.0
2010-11-24,11.945,12.02,11.915,12.02,288932.0
2010-11-25,12.03,12.08,12.0,12.08,187580.0
2010-11-26,12.06,12.26,12.025,12.225,697022.0
2010-11-29,12.28,12.28,12.09,12.125,358717.0
2010-11-30,12.125,12.155,12.04,12.055,336749.0
2010-12-01,12.165,12.175,11.97,12.06,485737.0
2010-12-02,12.065,12.175,11.98,12.16,667948.0
2010-12-03,12.135,12.215,12.025,12.095,273365.0
2010-12-06,12.13,12.185,12.085,12.1,337874.0
2010-12-07,12.1,12.18,12.085,12.17,348330.0
2010-12-08,12.145,12.215,12.09,12.145,2433302.0
2010-12-09,12.165,12.215,12.085,12.175,525499.0
2010-12-10,12.175,12.325,12.17,12.295,2710937.0
2010-12-13,12.315,12.385,12.28,12.355,385339.0
2010-12-14,12.315,12.37,12.28,12.355,315616.0
2010-12-15,12.355,12.385,12.31,12.355,390844.0
2010-12-16,12.355,12.485,12.35,12.485,316308.0
2010-12-17,12.4,12.45,12.215,12.335,1286633.0
2010-12-20,12.355,12.39,12.255,12.28,486733.0
2010-12-21,12.285,12.4,12.28,12.36,458304.0
2010-12-22,12.365,12.365,12.195,12.28,2283557.0
2010-12-23,12.26,12.26,12.11,12.195,364469.0
2010-12-24,12.165,12.185,12.09,12.165,154214.0
2010-12-29,12.135,12.21,12.135,12.2,449169.0
2010-12-30,12.25,12.28,12.165,12.2,223000.0
2010-12-31,12.215,12.215,12.165,12.165,199181.0
2011-01-04,12.195,12.24,12.18,12.2,317894.0
2011-01-05,12.18,12.195,12.065,12.1,595333.0
2011-01-06,12.1,12.135,12.045,12.135,287626.0
2011-01-07,12.145,12.22,12.135,12.21,369872.0
2011-01-10,12.215,12.28,12.1,12.25,341402.0
2011-01-11,12.26,12.41,12.24,12.4,342510.0
2011-01-12,12.425,12.51,12.37,12.505,441559.0
2011-01-13,12.505,12.645,12.435,12.63,472426.0
2011-01-14,12.63,12.645,12.565,12.63,365549.0
2011-01-17,12.565,12.655,12.54,12.655,179751.0
2011-01-18,12.645,12.7,12.59,12.625,418897.0
2011-01-19,12.64,12.64,12.515,12.585,361452.0
2011-01-20,12.56,12.64,12.47,12.635,365139.0
2011-01-21,12.655,12.66,12.485,12.485,435284.0
2011-01-24,12.5,12.53,12.405,12.45,321445.0
2011-01-25,12.46,12.505,12.34,12.39,333110.0
2011-01-26,12.385,12.425,12.335,12.425,319250.0
2011-01-27,12.425,12.53,12.4,12.48,282372.0
2011-01-28,12.4,12.405,12.025,12.11,1311437.0
2011-01-31,12.06,12.08,11.85,11.895,944216.0
2011-02-01,11.935,12.07,11.915,12.065,633912.0
2011-02-02,12.07,12.165,12.025,12.1,447480.0
2011-02-03,12.125,12.205,12.105,12.175,642284.0
2011-02-04,12.185,12.22,12.03,12.07,520245.0
2011-02-07,11.98,12.05,11.965,12.01,776022.0
2011-02-08,11.99,12.08,11.99,12.08,364077.0
2011-02-09,11.99,12.02,11.905,11.925,1549920.0
2011-02-10,11.905,11.975,11.86,11.93,658847.0
2011-02-11,11.915,11.985,11.89,11.955,471763.0
2011-02-14,11.97,11.985,11.94,11.97,317489.0
2011-02-15,11.97,12.01,11.965,11.975,242098.0
2011-02-16,11.975,11.995,11.94,11.975,524744.0
2011-02-17,11.98,12.01,11.935,11.98,453517.0
2011-02-18,11.98,12.125,11.97,12.085,552937.0
2011-02-22,12.07,12.1,11.965,11.985,504506.0
2011-02-23,11.975,11.985,11.83,11.84,628847.0
2011-02-24,11.85,11.875,11.77,11.85,1375363.0
2011-02-25,11.905,11.93,11.85,11.91,775104.0
2011-02-28,11.91,12.035,11.9,11.99,579858.0
2011-03-01,11.96,12.005,11.875,11.92,421572.0
2011-03-02,11.94,11.99,11.895,11.91,297682.0
2011-03-03,11.9,11.98,11.9,11.96,837883.0
2011-03-04,11.99,11.995,11.885,11.885,354129.0
2011-03-07,11.935,11.935,11.695,11.745,564057.0
2011-03-08,11.785,11.935,11.785,11.805,429411.0
2011-03-09,11.755,11.755,11.755,11.755,0.0
2011-03-10,11.725,11.8,11.665,11.725,533931.0
2011-03-11,11.665,11.785,11.665,11.695,269046.0
2011-03-14,11.7,11.725,11.585,11.645,282677.0
2011-03-15,11.56,11.64,11.375,11.615,460068.0
2011-03-16,11.605,11.725,11.48,11.7,417242.0
2011-03-17,11.665,11.91,11.655,11.825,402960.0
2011-03-18,11.89,12.01,11.89,11.925,742508.0
2011-03-21,12.0,12.04,11.935,12.015,419762.0
2011-03-22,12.015,12.035,11.955,12.0,232854.0
2011-03-23,11.99,12.015,11.965,12.01,174196.0
2011-03-24,12.01,12.045,11.995,12.01,270364.0
2011-03-25,12.035,12.07,11.9,11.9,2829545.0
2011-03-28,11.955,11.96,11.795,11.805,568901.0
2011-03-29,11.84,11.94,11.8,11.83,469598.0
2011-03-30,11.795,11.865,11.79,11.825,401602.0
2011-03-31,11.785,11.98,11.765,11.925,570908.0
2011-04-01,11.91,12.035,11.91,11.93,309146.0
2011-04-04,11.955,12.035,11.94,12.005,188046.0
2011-04-05,12.005,12.06,11.965,12.06,260079.0
2011-04-06,12.05,12.065,11.99,12.05,208459.0
2011-04-07,12.015,12.07,11.96,11.965,363214.0
2011-04-08,11.98,12.01,11.925,11.995,180115.0
2011-04-11,11.935,12.01,11.925,11.925,298105.0
2011-04-12,11.905,11.98,11.835,11.855,311922.0
2011-04-13,11.875,11.945,11.815,11.82,278402.0
2011-04-14,11.795,11.805,11.755,11.755,396220.0
2011-04-15,11.78,11.87,11.755,11.78,336921.0
2011-04-18,11.755,11.805,11.68,11.805,360179.0
2011-04-19,11.84,12.045,11.79,11.99,421926.0
2011-04-20,12.0,12.035,11.885,11.965,258122.0
2011-04-21,11.98,12.015,11.955,11.97,170846.0
2011-04-25,11.945,12.015,11.945,11.99,146037.0
2011-04-26,12.04,12.13,12.005,12.105,610059.0
2011-04-27,12.13,12.13,12.015,12.095,420290.0
2011-04-28,12.1,12.145,12.065,12.105,304864.0
2011-04-29,12.1,12.295,12.085,12.295,562939.0
2011-05-02,12.295,12.45,12.29,12.435,563228.0
2011-05-03,12.43,12.445,12.29,12.29,452625.0
2011-05-04,12.315,12.395,12.27,12.395,299729.0
2011-05-05,12.39,12.39,12.19,12.295,423218.0
2011-05-06,12.29,12.34,12.18,12.34,439056.0
2011-05-09,12.34,12.485,12.305,12.43,396113.0
2011-05-10,12.465,12.465,12.35,12.365,482842.0
2011-05-11,12.385,12.45,12.35,12.39,368885.0
2011-05-12,12.38,12.485,12.245,12.325,347094.0
2011-05-13,12.38,12.425,12.28,12.29,245181.0
2011-05-16,12.29,12.435,12.27,12.41,298096.0
2011-05-17,12.42,12.49,12.375,12.42,401083.0
2011-05-18,12.445,12.53,12.43,12.52,295026.0
2011-05-19,12.525,12.655,12.515,12.6,489706.0
2011-05-20,12.525,12.625,12.48,12.61,318021.0
2011-05-24,12.61,12.62,12.49,12.59,305788.0
2011-05-25,12.585,12.64,12.485,12.64,455308.0
2011-05-26,12.63,12.67,12.555,12.67,293076.0
2011-05-27,12.665,12.825,12.635,12.775,762930.0
2011-05-30,12.83,12.83,12.71,12.765,264444.0
2011-05-31,12.81,12.85,12.61,12.695,425033.0
2011-06-01,12.665,12.71,12.505,12.555,483369.0
2011-06-02,12.515,12.59,12.47,12.505,333179.0
2011-06-03,12.475,12.555,12.345,12.55,253020.0
2011-06-06,12.55,12.58,12.375,12.425,281951.0
2011-06-07,12.42,12.47,12.275,12.29,407021.0
2011-06-08,12.29,12.41,12.275,12.36,503466.0
2011-06-09,12.41,12.41,12.2,12.36,275035.0
2011-06-10,12.32,12.395,12.26,12.295,391977.0
2011-06-13,12.32,12.325,12.23,12.28,227155.0
2011-06-14,12.325,12.48,12.26,12.415,465738.0
2011-06-15,12.405,12.41,12.26,12.3,310493.0
2011-06-16,12.32,12.33,12.18,12.23,187615.0
2011-06-17,12.28,12.345,12.125,12.125,661722.0
2011-06-20,12.15,12.215,12.12,12.165,347395.0
2011-06-21,12.235,12.405,12.165,12.26,291372.0
2011-06-22,12.275,12.315,12.22,12.225,146739.0
2011-06-23,12.215,12.25,12.15,12.17,213049.0
2011-06-24,12.185,12.23,12.12,12.12,327475.0
2011-06-27,12.12,12.18,12.08,12.15,289492.0
2011-06-28,12.22,12.22,12.09,12.125,246255.0
2011-06-29,12.15,12.165,12.08,12.135,215642.0
2011-06-30,12.12,12.2,12.105,12.17,309209.0
2011-07-04,12.215,12.315,12.18,12.31,181516.0
2011-07-05,12.31,12.365,12.235,12.235,212517.0
2011-07-06,12.26,12.33,12.21,12.245,212073.0
2011-07-07,12.28,12.325,12.21,12.29,220903.0
2011-07-08,12.29,12.325,12.26,12.28,145700.0
2011-07-11,12.265,12.32,12.15,12.18,245869.0
2011-07-12,12.145,12.275,12.13,12.225,210100.0
2011-07-13,12.2,12.3,12.2,12.25,191008.0
2011-07-14,12.29,12.31,12.2,12.225,214448.0
2011-07-15,12.26,12.295,12.19,12.285,188058.0
2011-07-18,12.265,12.29,12.16,12.2,255694.0
2011-07-19,12.18,12.275,12.17,12.255,254270.0
2011-07-20,12.25,12.265,12.195,12.26,245257.0
2011-07-21,12.255,12.35,12.25,12.35,207456.0
2011-07-22,12.365,12.38,12.285,12.36,187148.0
2011-07-25,12.325,12.46,12.295,12.405,240813.0
2011-07-26,12.405,12.415,12.295,12.32,203656.0
2011-07-27,12.295,12.325,12.125,12.125,296950.0
2011-07-28,12.215,12.6,12.17,12.405,747841.0
2011-07-29,12.385,12.615,12.385,12.49,630952.0
2011-08-02,12.46,12.585,12.34,12.34,515509.0
2011-08-03,12.33,12.395,12.255,12.345,734879.0
2011-08-04,12.345,12.345,12.12,12.215,873181.0
2011-08-05,12.15,12.2,11.855,12.035,830589.0
2011-08-08,11.84,11.94,11.5,11.5,1039977.0
2011-08-09,11.73,12.12,11.625,12.12,1285736.0
2011-08-10,12.145,12.195,11.94,12.195,888222.0
2011-08-11,12.135,12.585,12.1,12.55,1022488.0
2011-08-12,12.61,12.645,12.49,12.64,417488.0
2011-08-15,12.64,12.795,12.61,12.76,499839.0
2011-08-16,12.74,12.97,12.67,12.94,3409130.0
2011-08-17,12.915,12.96,12.875,12.915,704516.0
2011-08-18,12.74,12.84,12.62,12.785,748719.0
2011-08-19,12.605,12.9,12.605,12.68,611910.0
2011-08-22,12.745,12.91,12.68,12.765,628625.0
2011-08-23,12.83,12.96,12.815,12.93,673213.0
2011-08-24,12.93,13.0,12.815,13.0,440618.0
2011-08-25,12.96,13.005,12.835,12.895,254212.0
2011-08-26,12.8,12.935,12.74,12.8,300791.0
2011-08-29,12.885,12.995,12.875,12.945,455575.0
2011-08-30,12.945,13.135,12.91,13.135,409992.0
2011-08-31,13.125,13.235,13.015,13.19,558109.0
2011-09-01,13.24,13.32,13.185,13.275,508561.0
2011-09-02,13.19,13.31,13.105,13.15,419466.0
2011-09-06,12.885,13.055,12.785,13.005,298963.0
2011-09-07,13.02,13.18,13.015,13.15,227029.0
2011-09-08,13.075,13.325,13.075,13.31,791139.0
2011-09-09,13.235,13.305,13.0,13.055,319502.0
2011-09-12,13.005,13.11,12.81,12.875,297423.0
2011-09-13,12.915,13.08,12.9,13.015,286180.0
2011-09-14,13.08,13.4,13.05,13.295,718026.0
2011-09-15,13.36,13.605,13.3,13.595,572797.0
2011-09-16,13.595,13.595,13.145,13.18,1010711.0
2011-09-19,13.14,13.35,13.08,13.23,421992.0
2011-09-20,13.3,13.415,13.185,13.27,341117.0
2011-09-21,13.27,13.35,13.115,13.15,265234.0
2011-09-22,12.975,13.06,12.735,12.91,505887.0
2011-09-23,12.82,13.065,12.775,13.065,228587.0
2011-09-26,13.125,13.41,13.065,13.41,2711545.0
2011-09-27,13.475,13.75,13.41,13.695,821321.0
2011-09-28,13.74,13.74,13.455,13.57,557657.0
2011-09-29,13.575,13.9,13.575,13.855,491481.0
2011-09-30,13.725,13.84,13.605,13.665,400070.0
2011-10-03,13.6,13.635,13.365,13.395,441674.0
2011-10-04,13.335,13.41,13.03,13.11,548142.0
2011-10-05,13.2,13.475,13.18,13.305,423993.0
2011-10-06,13.43,13.685,13.38,13.66,459419.0
2011-10-07,13.665,13.69,13.485,13.55,292643.0
2011-10-11,13.69,13.85,13.63,13.845,307811.0
2011-10-12,13.88,14.03,13.82,13.925,470248.0
2011-10-13,13.145,13.23,13.11,13.21,2577215.0
2011-10-14,13.22,13.265,13.18,13.22,692072.0
2011-10-17,13.205,13.3,13.2,13.29,537213.0
2011-10-18,13.28,13.385,13.155,13.28,755047.0
2011-10-19,13.27,13.33,13.24,13.265,401348.0
2011-10-20,13.24,13.34,13.22,13.22,625596.0
2011-10-21,13.295,13.42,13.245,13.395,465780.0
2011-10-24,13.42,13.45,13.33,13.39,287545.0
2011-10-25,13.395,13.415,13.205,13.25,281412.0
2011-10-26,13.3,13.4,13.165,13.31,354053.0
2011-10-27,13.415,13.595,13.37,13.535,499190.0
2011-10-28,13.6,13.695,13.355,13.39,434916.0
2011-10-31,13.385,13.47,13.14,13.14,615798.0
2011-11-01,13.105,13.115,12.88,12.955,623753.0
2011-11-02,13.025,13.24,13.0,13.09,886375.0
2011-11-03,13.155,13.205,13.055,13.08,720680.0
2011-11-04,13.06,13.14,12.91,13.03,341074.0
2011-11-07,13.025,13.18,13.025,13.125,248608.0
2011-11-08,13.125,13.19,13.005,13.14,339069.0
2011-11-09,13.005,13.155,12.935,13.0,367584.0
2011-11-10,12.985,13.055,12.865,12.915,333463.0
2011-11-11,12.99,12.995,12.925,12.935,185916.0
2011-11-14,12.96,13.0,12.865,12.91,450789.0
2011-11-15,12.925,12.94,12.705,12.775,397630.0
2011-11-16,12.765,12.905,12.75,12.82,323159.0
2011-11-17,12.85,12.87,12.635,12.7,371741.0
2011-11-18,12.695,12.76,12.6,12.615,296654.0
2011-11-21,12.585,12.615,12.32,12.42,550051.0
2011-11-22,12.43,12.61,12.325,12.6,615753.0
2011-11-23,12.6,12.725,12.5,12.685,432781.0
2011-11-24,12.7,12.865,12.695,12.775,246446.0
2011-11-25,12.73,12.845,12.645,12.84,368966.0
2011-11-28,12.91,13.08,12.885,13.03,818351.0
2011-11-29,13.075,13.195,12.965,13.175,808033.0
2011-11-30,13.23,13.36,13.13,13.355,470295.0
2011-12-01,13.345,13.53,13.185,13.33,718919.0
2011-12-02,13.33,13.36,13.145,13.175,594483.0
2011-12-05,13.175,13.3,13.145,13.17,270994.0
2011-12-06,13.175,13.205,12.855,12.895,778726.0
2011-12-07,12.91,12.99,12.82,12.92,867604.0
2011-12-08,12.88,13.02,12.765,12.925,468783.0
2011-12-09,12.85,12.895,12.63,12.685,589057.0
2011-12-12,12.655,12.71,12.555,12.67,3014535.0
2011-12-13,12.605,12.75,12.545,12.58,347526.0
2011-12-14,12.555,12.62,12.4,12.425,685479.0
2011-12-15,12.49,12.54,12.425,12.485,239853.0
2011-12-16,12.45,12.62,12.4,12.425,835970.0
2011-12-19,12.455,12.5,12.375,12.435,240887.0
2011-12-20,12.455,12.655,12.455,12.61,292576.0
2011-12-21,12.545,12.725,12.515,12.725,313311.0
2011-12-22,12.685,12.72,12.605,12.665,275596.0
2011-12-23,12.66,12.71,12.62,12.665,1271509.0
2011-12-28,12.735,12.745,12.6,12.635,239483.0
2011-12-29,12.655,12.685,12.58,12.66,717749.0
2011-12-30,12.605,12.78,12.605,12.765,262061.0
2012-01-03,12.865,12.995,12.805,12.975,336023.0
2012-01-04,13.005,13.06,12.91,12.94,538155.0
2012-01-05,12.94,12.975,12.85,12.91,442055.0
2012-01-06,12.905,12.975,12.8,12.82,329921.0
2012-01-09,12.84,12.86,12.8,12.82,282949.0
2012-01-10,12.82,12.855,12.66,12.765,507141.0
2012-01-11,12.765,12.855,12.665,12.69,500188.0
2012-01-12,12.72,12.72,12.63,12.63,303035.0
2012-01-13,12.65,12.66,12.515,12.535,488631.0
2012-01-16,12.605,12.655,12.51,12.62,280601.0
2012-01-17,12.63,12.68,12.52,12.52,286156.0
2012-01-18,12.525,12.635,12.49,12.5,673884.0
2012-01-19,12.585,12.605,12.225,12.285,1493850.0
2012-01-20,12.265,12.34,12.195,12.285,546632.0
2012-01-23,12.32,12.43,12.27,12.43,1680053.0
2012-01-24,12.45,12.5,12.31,12.345,614289.0
2012-01-25,12.355,12.385,12.145,12.27,1675396.0
2012-01-26,12.295,12.295,12.16,12.18,650926.0
2012-01-27,12.205,12.255,12.16,12.175,469061.0
2012-01-30,12.2,12.315,12.185,12.31,316696.0
2012-01-31,12.385,12.385,12.24,12.365,459295.0
2012-02-01,12.38,12.435,12.31,12.37,437994.0
2012-02-02,12.37,12.4,12.325,12.375,363138.0
2012-02-03,12.4,12.435,12.32,12.35,400129.0
2012-02-06,12.37,12.52,12.35,12.455,539589.0
2012-02-07,12.48,12.485,12.43,12.465,1044231.0
2012-02-08,12.51,12.515,12.425,12.48,302024.0
2012-02-09,12.48,12.495,12.37,12.4,504912.0
2012-02-10,12.355,12.435,12.35,12.415,364177.0
2012-02-13,12.415,12.47,12.405,12.43,430573.0
2012-02-14,12.435,12.44,12.345,12.385,301665.0
2012-02-15,12.415,12.44,12.375,12.4,266025.0
2012-02-16,12.415,12.49,12.395,12.48,336983.0
2012-02-17,12.495,12.64,12.48,12.61,578482.0
2012-02-21,12.64,12.745,12.63,12.685,798341.0
2012-02-22,12.695,12.78,12.69,12.735,380744.0
2012-02-23,12.755,12.77,12.69,12.75,248407.0
2012-02-24,12.75,12.78,12.725,12.775,228102.0
2012-02-27,12.825,12.875,12.78,12.84,427226.0
2012-02-28,12.775,12.85,12.725,12.84,1536716.0
2012-02-29,12.88,12.885,12.72,12.86,425210.0
2012-03-01,12.795,12.84,12.725,12.805,627593.0
2012-03-02,12.62,12.65,12.49,12.615,1015395.0
2012-03-05,12.545,12.56,12.38,12.395,622246.0
2012-03-06,12.345,12.36,12.21,12.215,642566.0
2012-03-07,12.225,12.265,12.01,12.155,1074758.0
2012-03-08,12.19,12.22,12.085,12.195,709753.0
2012-03-09,12.215,12.22,12.09,12.21,763991.0
2012-03-12,12.25,12.25,12.11,12.13,1431118.0
2012-03-13,12.13,12.155,12.09,12.13,550089.0
2012-03-14,12.14,12.16,11.92,11.955,761700.0
2012-03-15,11.975,12.025,11.84,11.88,4944925.0
2012-03-16,11.905,11.975,11.775,11.79,1707726.0
2012-03-19,11.84,11.9,11.775,11.835,598581.0
2012-03-20,11.85,11.85,11.595,11.65,1242005.0
2012-03-21,11.68,11.735,11.655,11.705,980176.0
2012-03-22,11.715,11.73,11.605,11.665,647647.0
2012-03-23,11.64,11.8,11.615,11.79,702714.0
2012-03-26,11.825,11.905,11.79,11.82,605156.0
2012-03-27,11.845,11.845,11.705,11.77,439828.0
2012-03-28,11.695,11.71,11.525,11.635,722020.0
2012-03-29,11.575,11.625,11.36,11.4,876532.0
2012-03-30,11.4,11.555,11.34,11.515,1775820.0
2012-04-02,11.495,11.525,11.375,11.475,433938.0
2012-04-03,11.42,11.465,11.335,11.34,1075544.0
2012-04-04,11.295,11.355,11.235,11.25,621290.0
2012-04-05,11.235,11.25,11.13,11.155,397519.0
2012-04-09,11.155,11.265,11.09,11.21,366714.0
2012-04-10,11.235,11.25,10.855,10.905,624833.0
2012-04-11,10.935,11.03,10.775,10.99,799730.0
2012-04-12,10.99,11.07,10.83,10.865,687872.0
2012-04-13,10.865,10.895,10.59,10.595,744291.0
2012-04-16,10.59,10.59,10.165,10.205,1042883.0
2012-04-17,10.16,10.39,10.04,10.35,969694.0
2012-04-18,10.36,10.39,10.32,10.375,585668.0
2012-04-19,10.385,10.39,10.185,10.225,651194.0
2012-04-20,10.22,10.3,10.095,10.24,745696.0
2012-04-23,10.215,10.22,9.945,9.95,722990.0
2012-04-24,9.955,10.12,9.955,10.06,608862.0
2012-04-25,10.125,10.385,10.07,10.295,916202.0
2012-04-26,10.405,10.49,10.01,10.085,1095406.0
2012-04-27,10.065,10.09,9.815,10.035,1450020.0
2012-04-30,10.035,10.095,9.955,10.085,697930.0
2012-05-01,10.12,10.23,10.08,10.205,608970.0
2012-05-02,10.205,10.22,10.045,10.15,733190.0
2012-05-03,10.175,10.19,9.975,9.98,603204.0
2012-05-04,10.0,10.115,9.955,10.11,532868.0
2012-05-07,10.065,10.255,10.065,10.24,676401.0
2012-05-08,10.255,10.27,9.965,10.045,928634.0
2012-05-09,10.025,10.16,9.98,10.095,603095.0
2012-05-10,10.115,10.37,10.105,10.355,940070.0
2012-05-11,10.355,10.4,10.32,10.375,582635.0
2012-05-14,10.345,10.37,10.175,10.255,429061.0
2012-05-15,10.265,10.265,10.165,10.205,635561.0
2012-05-16,10.22,10.225,10.085,10.205,615698.0
2012-05-17,10.22,10.495,10.2,10.36,1249177.0
2012-05-18,10.37,10.465,10.25,10.28,435094.0
2012-05-22,10.415,10.655,10.33,10.62,938577.0
2012-05-23,10.62,10.62,10.36,10.57,637493.0
2012-05-24,10.585,10.67,10.505,10.63,421539.0
2012-05-25,10.63,10.745,10.57,10.695,368796.0
2012-05-28,10.71,10.815,10.695,10.79,275108.0
2012-05-29,10.835,10.835,10.5,10.57,545685.0
2012-05-30,10.6,10.6,10.375,10.395,476284.0
2012-05-31,10.425,10.55,10.215,10.55,752727.0
2012-06-01,10.545,10.545,10.3,10.375,650454.0
2012-06-04,10.425,10.52,10.29,10.46,1903045.0
2012-06-05,10.49,10.615,10.465,10.495,413394.0
2012-06-06,10.515,10.91,10.425,10.91,1409995.0
2012-06-07,10.96,11.06,10.77,10.985,1283010.0
2012-06-08,10.97,11.115,10.87,11.02,734871.0
2012-06-11,11.11,11.11,10.745,10.765,476933.0
2012-06-12,10.785,10.94,10.775,10.935,513858.0
2012-06-13,10.855,10.88,10.7,10.76,371768.0
2012-06-14,10.76,10.775,10.645,10.76,852608.0
2012-06-15,10.79,10.955,10.725,10.885,1064175.0
2012-06-18,10.91,10.96,10.72,10.8,5253059.0
2012-06-19,10.86,10.955,10.815,10.945,758189.0
2012-06-20,10.945,10.955,10.785,10.905,300270.0
2012-06-21,10.945,10.955,10.7,10.735,444440.0
2012-06-22,10.835,10.845,10.645,10.76,342528.0
2012-06-25,10.665,10.72,10.575,10.625,316278.0
2012-06-26,10.595,10.645,10.465,10.545,325064.0
2012-06-27,10.47,10.735,10.47,10.66,845018.0
2012-06-28,10.62,10.7,10.54,10.7,454505.0
2012-06-29,10.72,10.86,10.715,10.8,301650.0
2012-07-03,10.89,11.085,10.865,11.01,484363.0
2012-07-04,10.965,11.18,10.96,11.115,374997.0
2012-07-05,10.96,11.115,10.89,11.02,349574.0
2012-07-06,11.015,11.035,10.865,10.995,323368.0
2012-07-09,11.02,11.035,10.87,10.96,921330.0
2012-07-10,10.935,11.01,10.91,10.945,550304.0
2012-07-11,10.96,11.005,10.92,10.92,286396.0
2012-07-12,10.955,10.96,10.865,10.915,146066.0
2012-07-13,10.955,11.03,10.935,10.99,248509.0
2012-07-16,11.02,11.02,10.88,10.93,346059.0
2012-07-17,10.97,10.97,10.855,10.89,452930.0
2012-07-18,10.865,10.995,10.855,10.87,523383.0
2012-07-19,10.87,10.96,10.855,10.895,2004736.0
2012-07-20,10.895,10.995,10.895,10.965,241122.0
2012-07-23,10.905,10.955,10.46,10.485,2799597.0
2012-07-24,10.52,10.535,10.07,10.12,1698611.0
2012-07-25,10.08,10.08,9.725,9.77,1601142.0
2012-07-26,9.855,9.88,9.67,9.795,781409.0
2012-07-27,9.775,9.82,9.74,9.755,379644.0
2012-07-30,9.755,9.795,9.705,9.745,199294.0
2012-07-31,9.765,9.98,9.705,9.8,478818.0
2012-08-01,9.815,9.855,9.705,9.73,482737.0
2012-08-02,9.745,9.77,9.4,9.445,762148.0
2012-08-03,9.455,9.6,9.41,9.46,314962.0
2012-08-07,9.52,9.69,9.47,9.63,572548.0
2012-08-08,9.615,9.74,9.53,9.67,726615.0
2012-08-09,9.7,9.82,9.675,9.75,402305.0
2012-08-10,9.8,9.855,9.75,9.845,349892.0
2012-08-13,9.865,9.955,9.825,9.9,269504.0
2012-08-14,9.95,10.0,9.855,9.94,587132.0
2012-08-15,9.93,9.965,9.84,9.88,653113.0
2012-08-16,9.895,9.995,9.87,9.92,327920.0
2012-08-17,9.965,10.0,9.925,9.945,288249.0
2012-08-20,9.945,10.1,9.93,9.93,438335.0
2012-08-21,9.975,10.04,9.82,9.85,454836.0
2012-08-22,9.88,9.94,9.845,9.87,228235.0
2012-08-23,9.87,9.915,9.84,9.84,417842.0
2012-08-24,9.865,9.905,9.84,9.855,261636.0
2012-08-27,9.87,9.95,9.84,9.915,356580.0
2012-08-28,9.9,10.01,9.875,9.925,1163516.0
2012-08-29,9.92,9.92,9.735,9.83,424041.0
2012-08-30,9.83,9.85,9.675,9.695,473292.0
2012-08-31,9.73,9.76,9.48,9.5,606385.0
2012-09-04,9.525,9.525,9.35,9.365,431061.0
2012-09-05,9.035,9.085,8.955,9.0,5666629.0
2012-09-06,8.99,9.075,8.975,9.06,2340868.0
2012-09-07,9.04,9.05,8.995,9.04,985578.0
2012-09-10,9.035,9.065,8.995,9.015,932210.0
2012-09-11,9.025,9.045,8.905,9.045,1316234.0
2012-09-12,9.045,9.11,8.95,9.105,1447225.0
2012-09-13,9.05,9.105,9.035,9.095,1435896.0
2012-09-14,9.11,9.465,9.09,9.445,2501501.0
2012-09-17,9.445,9.615,9.43,9.525,996294.0
2012-09-18,9.525,9.525,9.35,9.44,971326.0
2012-09-19,9.455,9.455,9.32,9.42,602701.0
2012-09-20,9.39,9.44,9.36,9.44,467781.0
2012-09-21,9.46,9.76,9.37,9.76,2429289.0
2012-09-24,9.645,9.73,9.475,9.49,631103.0
2012-09-25,9.555,9.58,9.345,9.46,765979.0
2012-09-26,9.44,9.535,9.385,9.415,488238.0
2012-09-27,9.44,9.445,9.33,9.375,561933.0
2012-09-28,9.405,9.63,9.365,9.6,2810328.0
2012-10-01,9.63,9.695,9.55,9.65,435200.0
2012-10-02,9.71,9.8,9.64,9.79,1424992.0
2012-10-03,9.875,9.875,9.775,9.825,490353.0
2012-10-04,9.85,9.92,9.81,9.825,553828.0
2012-10-05,9.825,9.88,9.765,9.815,415921.0
2012-10-09,9.83,9.835,9.76,9.785,335483.0
2012-10-10,9.79,9.92,9.64,9.7,422725.0
2012-10-11,9.695,9.73,9.545,9.57,1500756.0
2012-10-12,9.545,9.605,9.485,9.5,478808.0
2012-10-15,9.5,9.595,9.445,9.55,450672.0
2012-10-16,9.615,9.67,9.575,9.58,499129.0
2012-10-17,9.62,9.76,9.595,9.755,456826.0
2012-10-18,9.755,9.835,9.735,9.745,448025.0
2012-10-19,9.775,9.805,9.64,9.7,382249.0
2012-10-22,9.7,9.755,9.615,9.695,251794.0
2012-10-23,9.665,9.67,9.51,9.645,446673.0
2012-10-24,9.65,9.69,9.57,9.605,442628.0
2012-10-25,9.6,9.74,9.6,9.71,305237.0
2012-10-26,9.71,10.08,9.675,10.02,828389.0
2012-10-29,10.11,10.25,10.055,10.135,820099.0
2012-10-30,10.185,10.255,10.07,10.07,560364.0
2012-10-31,10.045,10.195,10.045,10.155,878028.0
2012-11-01,10.205,10.205,10.055,10.115,541424.0
2012-11-02,10.13,10.155,9.975,9.995,484263.0
2012-11-05,10.015,10.125,9.965,9.99,287021.0
2012-11-06,9.97,10.09,9.885,9.885,436977.0
2012-11-07,9.9,10.08,9.86,9.995,485589.0
2012-11-08,9.96,10.09,9.87,9.92,493263.0
2012-11-09,9.895,9.92,9.825,9.85,319589.0
2012-11-12,9.85,9.86,9.765,9.825,235612.0
2012-11-13,9.81,9.85,9.665,9.76,359953.0
2012-11-14,9.71,9.735,9.385,9.475,749479.0
2012-11-15,9.475,9.53,9.25,9.27,420130.0
2012-11-16,9.29,9.39,9.25,9.37,474598.0
2012-11-19,9.515,9.6,9.395,9.595,444470.0
2012-11-20,9.59,9.625,9.315,9.46,462039.0
2012-11-21,9.49,9.5,9.315,9.455,485394.0
2012-11-22,9.445,9.625,9.445,9.535,225961.0
2012-11-23,9.56,9.685,9.465,9.65,366034.0
2012-11-26,9.63,9.695,9.59,9.695,382290.0
2012-11-27,9.725,9.845,9.685,9.835,611024.0
2012-11-28,9.815,9.815,9.615,9.695,492006.0
2012-11-29,9.695,9.765,9.63,9.705,451404.0
2012-11-30,9.66,9.725,9.62,9.72,441061.0
2012-12-03,9.745,9.745,9.545,9.585,913625.0
2012-12-04,9.525,9.61,9.39,9.52,717000.0
2012-12-05,9.51,9.55,9.415,9.53,630494.0
2012-12-06,9.505,9.535,9.425,9.465,498763.0
2012-12-07,9.46,9.66,9.455,9.6,652908.0
2012-12-10,9.68,9.695,9.59,9.675,641630.0
2012-12-11,9.685,9.715,9.62,9.685,577640.0
2012-12-12,9.72,9.77,9.65,9.72,683629.0
2012-12-13,9.685,9.715,9.555,9.64,539705.0
2012-12-14,9.655,9.655,9.525,9.57,529194.0
2012-12-17,9.525,9.565,9.435,9.51,757311.0
2012-12-18,9.47,9.59,9.445,9.59,730097.0
2012-12-19,9.585,9.675,9.555,9.615,571840.0
2012-12-20,9.59,9.655,9.565,9.65,814694.0
2012-12-21,9.65,9.765,9.555,9.765,1898081.0
2012-12-24,9.75,9.77,9.68,9.73,385326.0
2012-12-27,9.66,9.77,9.655,9.75,469445.0
2012-12-28,9.695,9.76,9.655,9.76,2540625.0
2012-12-31,9.725,9.85,9.72,9.83,258417.0
2013-01-02,9.915,9.94,9.76,9.94,481839.0
2013-01-03,9.945,10.01,9.915,10.01,384582.0
2013-01-04,10.055,10.065,10.01,10.05,274190.0
2013-01-07,10.075,10.075,9.945,10.03,393128.0
2013-01-08,10.05,10.075,9.915,10.075,406937.0
2013-01-09,10.105,10.11,10.01,10.075,389284.0
2013-01-10,10.11,10.25,10.075,10.245,397458.0
2013-01-11,10.28,10.33,10.22,10.3,453096.0
2013-01-14,10.335,10.37,10.245,10.325,371820.0
2013-01-15,10.335,10.37,10.25,10.35,1330659.0
2013-01-16,10.35,10.375,10.305,10.355,324058.0
2013-01-17,10.365,10.455,10.355,10.415,405806.0
2013-01-18,10.46,10.565,10.42,10.54,427405.0
2013-01-21,10.61,10.825,10.595,10.775,457174.0
2013-01-22,10.82,10.98,10.725,10.96,1038471.0
2013-01-23,10.885,10.915,10.695,10.745,1392876.0
2013-01-24,10.695,10.7,10.515,10.585,927576.0
2013-01-25,10.595,10.625,10.495,10.54,511138.0
2013-01-28,10.54,10.69,10.54,10.625,357568.0
2013-01-29,10.655,10.76,10.625,10.675,345231.0
2013-01-30,10.735,10.735,10.615,10.645,308058.0
2013-01-31,10.68,10.68,10.4,10.43,558683.0
2013-02-01,10.465,10.55,10.465,10.54,444999.0
2013-02-04,10.525,10.615,10.46,10.605,334634.0
2013-02-05,10.695,10.785,10.585,10.765,714470.0
2013-02-06,10.79,10.79,10.635,10.65,364178.0
2013-02-07,10.695,10.695,10.53,10.625,406307.0
2013-02-08,10.625,10.695,10.605,10.66,262630.0
2013-02-11,10.71,10.71,10.56,10.56,363665.0
2013-02-12,10.565,10.59,10.475,10.525,361324.0
2013-02-13,10.58,10.63,10.525,10.63,437641.0
2013-02-14,10.63,10.645,10.465,10.505,371539.0
2013-02-15,10.455,10.525,10.45,10.515,340243.0
2013-02-19,10.565,10.69,10.52,10.69,663361.0
2013-02-20,10.69,10.72,10.63,10.675,370254.0
2013-02-21,10.675,10.68,10.58,10.63,517738.0
2013-02-22,10.66,10.76,10.635,10.74,466517.0
2013-02-25,10.745,10.85,10.67,10.695,829247.0
2013-02-26,10.75,10.75,10.635,10.645,592842.0
2013-02-27,10.655,10.675,10.28,10.36,1728311.0
2013-02-28,10.37,10.465,10.125,10.195,824138.0
2013-03-01,10.2,10.25,10.095,10.22,2773949.0
2013-03-04,10.225,10.245,10.115,10.18,638911.0
2013-03-05,10.195,10.225,9.89,9.895,1132452.0
2013-03-06,9.93,10.085,9.93,10.045,540904.0
2013-03-07,10.02,10.06,9.93,9.955,465860.0
2013-03-08,9.955,10.025,9.93,9.94,449922.0
2013-03-11,9.94,10.08,9.91,10.08,464411.0
2013-03-12,10.08,10.135,9.965,9.985,473157.0
2013-03-13,10.02,10.02,9.875,9.89,553272.0
2013-03-14,9.87,9.92,9.795,9.91,544274.0
2013-03-15,9.89,9.9,9.715,9.74,984567.0
2013-03-18,9.76,9.85,9.65,9.74,473962.0
2013-03-19,9.735,9.89,9.735,9.8,474001.0
2013-03-20,9.83,9.965,9.83,9.94,571571.0
2013-03-21,9.9,9.93,9.815,9.88,522099.0
2013-03-22,9.855,9.955,9.85,9.88,537046.0
2013-03-25,9.895,9.94,9.79,9.81,1600958.0
2013-03-26,9.775,9.81,9.605,9.74,1099686.0
2013-03-27,9.67,9.725,9.625,9.655,654091.0
2013-03-28,9.645,9.89,9.645,9.83,545856.0
2013-04-01,9.855,9.855,9.71,9.725,247342.0
2013-04-02,9.73,9.89,9.73,9.855,335849.0
2013-04-03,9.84,9.895,9.665,9.79,626201.0
2013-04-04,9.755,9.83,9.63,9.67,623782.0
2013-04-05,9.615,9.675,9.575,9.61,597573.0
2013-04-08,9.65,9.65,9.565,9.61,2226880.0
2013-04-09,9.65,9.73,9.615,9.63,1089151.0
2013-04-10,9.67,9.815,9.645,9.775,1180102.0
2013-04-11,9.78,9.795,9.705,9.725,452528.0
2013-04-12,9.71,9.73,9.565,9.585,454603.0
2013-04-15,9.585,9.59,9.265,9.285,672976.0
2013-04-16,9.31,9.44,9.305,9.35,525342.0
2013-04-17,9.36,9.385,9.065,9.185,571634.0
2013-04-18,9.22,9.255,9.105,9.185,407250.0
2013-04-19,9.225,9.345,9.185,9.32,464658.0
2013-04-22,9.33,9.37,9.235,9.305,376209.0
2013-04-23,9.36,9.36,8.9,9.065,2381464.0
2013-04-24,9.03,9.14,8.935,9.08,1067887.0
2013-04-25,9.04,9.115,9.015,9.095,830984.0
2013-04-26,9.065,9.275,9.015,9.195,505139.0
2013-04-29,9.36,9.39,9.235,9.38,502504.0
2013-04-30,9.46,9.82,9.44,9.8,1221210.0
2013-05-01,9.735,9.81,9.595,9.715,604041.0
2013-05-02,9.695,9.855,9.67,9.82,822927.0
2013-05-03,9.86,9.94,9.83,9.9,342016.0
2013-05-06,9.915,9.975,9.87,9.94,301295.0
2013-05-07,9.975,9.985,9.795,9.91,354891.0
2013-05-08,9.85,9.94,9.81,9.915,343041.0
2013-05-09,9.9,9.955,9.81,9.93,388665.0
2013-05-10,9.895,10.02,9.895,9.975,387338.0
2013-05-13,9.995,10.045,9.915,10.005,442537.0
2013-05-14,9.985,10.175,9.98,10.14,678549.0
2013-05-15,10.125,10.155,10.0,10.035,820549.0
2013-05-16,10.055,10.125,10.035,10.115,577128.0
2013-05-17,10.065,10.245,10.065,10.23,496979.0
2013-05-21,10.26,10.31,10.175,10.21,734691.0
2013-05-22,10.265,10.345,10.23,10.245,387619.0
2013-05-23,10.195,10.23,10.105,10.165,374612.0
2013-05-24,10.14,10.225,10.08,10.12,438981.0
2013-05-27,10.08,10.31,10.08,10.29,447085.0
2013-05-28,10.3,10.405,10.24,10.24,697554.0
2013-05-29,10.15,10.275,10.07,10.15,577808.0
2013-05-30,10.125,10.18,10.045,10.095,377793.0
2013-05-31,10.045,10.11,9.955,9.99,481874.0
2013-06-03,9.955,10.035,9.815,9.89,335271.0
2013-06-04,9.855,9.975,9.795,9.85,419220.0
2013-06-05,9.815,9.85,9.515,9.6,963596.0
2013-06-06,9.61,9.685,9.45,9.545,3008124.0
2013-06-07,9.525,9.585,9.43,9.49,603239.0
2013-06-10,9.545,9.545,9.39,9.43,474117.0
2013-06-11,9.375,9.395,9.31,9.34,1570313.0
2013-06-12,9.34,9.34,9.145,9.16,1198944.0
2013-06-13,9.165,9.31,9.105,9.3,845224.0
2013-06-14,9.3,9.3,9.16,9.2,480373.0
2013-06-17,9.3,9.37,9.155,9.215,563307.0
2013-06-18,9.245,9.245,9.08,9.185,805992.0
2013-06-19,9.27,9.27,9.005,9.03,856243.0
2013-06-20,8.935,8.97,8.645,8.71,1444433.0
2013-06-21,8.77,8.93,8.68,8.925,1717614.0
2013-06-24,8.925,8.925,8.635,8.755,988426.0
2013-06-25,8.815,8.865,8.73,8.855,628411.0
2013-06-26,8.89,8.93,8.71,8.79,766556.0
2013-06-27,8.93,9.7,8.93,9.685,1625628.0
2013-06-28,9.645,9.815,9.525,9.72,1032876.0
2013-07-02,9.72,9.88,9.585,9.69,569362.0
2013-07-03,9.69,9.705,9.55,9.63,371779.0
2013-07-04,9.565,9.64,9.535,9.625,137723.0
2013-07-05,9.6,9.795,9.455,9.545,600830.0
2013-07-08,9.62,9.805,9.585,9.805,395812.0
2013-07-09,9.815,9.815,9.67,9.78,324324.0
2013-07-10,9.775,9.775,9.56,9.69,312256.0
2013-07-11,9.74,9.88,9.7,9.88,822427.0
2013-07-12,9.895,9.935,9.76,9.855,1338591.0
2013-07-15,9.88,9.975,9.85,9.96,487678.0
2013-07-16,9.97,9.97,9.795,9.93,329994.0
2013-07-17,9.95,10.05,9.875,10.035,372811.0
2013-07-18,10.015,10.115,9.99,10.03,495380.0
2013-07-19,9.975,10.025,9.94,10.005,393397.0
2013-07-22,10.065,10.165,9.995,10.13,459524.0
2013-07-23,10.115,10.185,10.11,10.17,502768.0
2013-07-24,10.22,10.23,9.99,10.095,1079990.0
2013-07-25,10.075,10.185,9.985,10.045,1221090.0
2013-07-26,10.105,10.15,10.025,10.025,319949.0
2013-07-29,9.95,10.07,9.94,10.035,438332.0
2013-07-30,9.99,10.045,9.47,9.53,1268313.0
2013-07-31,9.515,9.605,9.475,9.545,508313.0
2013-08-01,9.63,9.665,9.545,9.625,362547.0
2013-08-02,9.61,9.66,9.545,9.57,261955.0
2013-08-06,9.585,9.585,9.39,9.51,603109.0
2013-08-07,9.465,9.57,9.415,9.535,330135.0
2013-08-08,9.515,9.545,9.445,9.465,276521.0
2013-08-09,9.45,9.475,9.395,9.435,259802.0
2013-08-12,9.445,9.455,9.195,9.275,700421.0
2013-08-13,9.37,9.465,9.275,9.43,372669.0
2013-08-14,9.455,9.49,9.33,9.425,360185.0
2013-08-15,9.415,9.66,9.41,9.6,678215.0
2013-08-16,9.61,9.63,9.49,9.53,298225.0
2013-08-19,9.55,9.56,9.315,9.335,714506.0
2013-08-20,9.34,9.485,9.26,9.32,542886.0
2013-08-21,9.33,9.355,9.235,9.24,568959.0
2013-08-22,9.24,9.28,9.175,9.205,733020.0
2013-08-23,9.26,9.355,9.205,9.34,306783.0
2013-08-26,9.4,9.43,9.32,9.34,220558.0
2013-08-27,9.345,9.375,9.255,9.295,378993.0
2013-08-28,9.3,9.335,9.185,9.235,438209.0
2013-08-29,9.275,9.275,9.19,9.235,255000.0
2013-08-30,9.26,9.375,9.205,9.33,295446.0
2013-09-03,9.365,9.425,9.145,9.165,327469.0
2013-09-04,9.21,9.235,9.095,9.235,410735.0
2013-09-05,9.235,9.4,9.185,9.375,438336.0
2013-09-06,9.4,9.465,9.375,9.425,336626.0
2013-09-09,9.44,9.51,9.405,9.445,420409.0
2013-09-10,9.405,9.51,9.405,9.475,349706.0
2013-09-11,9.44,9.48,9.275,9.345,450680.0
2013-09-12,9.365,9.365,9.205,9.22,327673.0
2013-09-13,9.22,9.245,9.135,9.155,474503.0
2013-09-16,9.21,9.265,9.15,9.255,327282.0
2013-09-17,9.245,9.255,9.17,9.255,236187.0
2013-09-18,9.265,9.405,9.155,9.37,338979.0
2013-09-19,9.43,9.48,9.31,9.48,378196.0
2013-09-20,9.5,9.5,9.31,9.43,796494.0
2013-09-23,9.35,9.43,9.31,9.345,344619.0
2013-09-24,9.35,9.37,9.225,9.275,411625.0
2013-09-25,9.295,9.295,9.17,9.245,292957.0
2013-09-26,9.2,9.32,9.19,9.24,250588.0
2013-09-27,9.235,9.235,9.165,9.19,229958.0
2013-09-30,9.165,9.22,9.165,9.22,278610.0
2013-10-01,9.22,9.3,9.17,9.29,572820.0
2013-10-02,9.245,9.475,9.2,9.44,388199.0
2013-10-03,9.43,9.43,9.205,9.26,380182.0
2013-10-04,9.265,9.36,9.235,9.255,268390.0
2013-10-07,9.235,9.32,9.225,9.26,277337.0
2013-10-08,9.245,9.295,9.135,9.135,475772.0
2013-10-09,9.17,9.235,9.135,9.19,415917.0
2013-10-10,9.205,9.26,9.155,9.22,745931.0
2013-10-11,9.19,9.425,9.175,9.42,848333.0
2013-10-15,9.44,9.455,9.31,9.385,242735.0
2013-10-16,9.375,9.51,9.37,9.475,415329.0
2013-10-17,9.48,9.515,9.37,9.51,333919.0
2013-10-18,9.51,9.64,9.5,9.62,394754.0
2013-10-21,9.645,9.655,9.51,9.62,298613.0
2013-10-22,9.645,9.665,9.585,9.61,266483.0
2013-10-23,9.63,9.75,9.61,9.74,443183.0
2013-10-24,9.735,9.8,9.715,9.755,1607749.0
2013-10-25,9.75,9.875,9.74,9.86,274033.0
2013-10-28,9.865,10.02,9.86,9.955,457026.0
2013-10-29,10.005,10.025,9.83,9.88,576152.0
2013-10-30,9.895,9.915,9.71,9.77,482275.0
2013-10-31,9.68,9.755,9.43,9.665,908537.0
2013-11-01,9.68,9.785,9.655,9.71,764907.0
2013-11-04,9.735,9.77,9.67,9.735,330713.0
2013-11-05,9.72,9.915,9.675,9.765,485026.0
2013-11-06,9.74,9.9,9.74,9.875,901045.0
2013-11-07,9.86,9.895,9.68,9.75,644381.0
2013-11-08,9.74,9.79,9.585,9.665,651988.0
2013-11-11,9.655,9.73,9.565,9.645,470542.0
2013-11-12,9.63,9.77,9.585,9.685,672042.0
2013-11-13,9.715,9.985,9.68,9.92,1004431.0
2013-11-14,9.9,10.05,9.895,10.01,850911.0
2013-11-15,10.04,10.05,9.935,9.975,787830.0
2013-11-18,9.955,10.085,9.955,10.005,693501.0
2013-11-19,10.005,10.13,9.995,10.08,624165.0
2013-11-20,10.11,10.155,10.04,10.06,566896.0
2013-11-21,10.06,10.175,10.06,10.075,611541.0
2013-11-22,10.065,10.085,9.91,10.05,533291.0
2013-11-25,10.06,10.155,10.04,10.13,697295.0
2013-11-26,10.095,10.185,10.015,10.11,786229.0
2013-11-27,10.06,10.095,9.77,9.855,1560531.0
2013-11-28,9.825,9.925,9.82,9.82,504305.0
2013-11-29,9.84,10.035,9.84,9.945,648552.0
2013-12-02,9.965,9.965,9.785,9.84,715275.0
2013-12-03,9.805,9.895,9.68,9.835,542479.0
2013-12-04,9.775,9.825,9.66,9.765,484252.0
2013-12-05,9.735,9.765,9.635,9.685,384049.0
2013-12-06,9.685,9.7,9.6,9.665,501869.0
2013-12-09,9.63,9.665,9.575,9.635,526704.0
2013-12-10,9.645,9.66,9.55,9.565,541828.0
2013-12-11,9.565,9.595,9.495,9.585,642215.0
2013-12-12,9.53,9.615,9.425,9.495,693610.0
2013-12-13,9.505,9.545,9.435,9.525,433650.0
2013-12-16,9.525,9.56,9.4,9.47,665742.0
2013-12-17,9.42,9.455,9.35,9.37,550945.0
2013-12-18,9.385,9.495,9.36,9.48,522344.0
2013-12-19,9.44,9.505,9.36,9.375,590284.0
2013-12-20,9.44,9.56,9.4,9.54,1103860.0
2013-12-23,9.54,9.58,9.39,9.44,508895.0
2013-12-24,9.435,9.49,9.375,9.455,219943.0
2013-12-27,9.51,9.515,9.39,9.445,284257.0
2013-12-30,9.445,9.445,9.375,9.385,515787.0
2013-12-31,9.41,9.505,9.39,9.475,410172.0
2014-01-02,9.475,9.525,9.425,9.505,369851.0
2014-01-03,9.505,9.515,9.425,9.505,385366.0
2014-01-06,9.53,9.665,9.505,9.65,728023.0
2014-01-07,9.695,9.735,9.54,9.595,1091269.0
2014-01-08,9.615,9.785,9.6,9.77,601389.0
2014-01-09,9.77,9.805,9.695,9.705,646054.0
2014-01-10,9.77,9.825,9.735,9.805,396951.0
2014-01-13,9.805,9.875,9.765,9.81,653635.0
2014-01-14,9.825,9.825,9.74,9.755,443157.0
2014-01-15,9.77,9.82,9.715,9.73,471571.0
2014-01-16,9.77,10.06,9.755,10.03,1080188.0
2014-01-17,10.085,10.11,9.92,9.975,1302990.0
2014-01-20,10.015,10.1,10.0,10.05,315092.0
2014-01-21,10.05,10.15,10.0,10.085,845483.0
2014-01-22,10.12,10.18,10.085,10.1,433396.0
2014-01-23,10.13,10.135,10.015,10.095,373551.0
2014-01-24,10.05,10.145,10.05,10.06,598087.0
2014-01-27,10.065,10.07,9.99,10.0,446740.0
2014-01-28,10.035,10.08,10.015,10.05,345703.0
2014-01-29,10.03,10.095,10.025,10.06,414774.0
2014-01-30,10.095,10.215,10.09,10.205,466335.0
2014-01-31,10.145,10.35,10.145,10.35,716315.0
2014-02-03,10.345,10.345,10.075,10.095,693252.0
2014-02-04,10.105,10.155,9.94,10.07,620993.0
2014-02-05,10.095,10.195,9.975,10.16,472939.0
2014-02-06,10.195,10.33,10.105,10.295,647417.0
2014-02-07,10.295,10.45,10.26,10.43,691399.0
2014-02-10,10.445,10.445,10.345,10.385,338020.0
2014-02-11,10.38,10.43,10.345,10.43,455489.0
2014-02-12,10.435,10.565,10.42,10.515,1022786.0
2014-02-13,10.5,10.565,10.42,10.515,723522.0
2014-02-14,10.485,10.57,10.455,10.52,758314.0
2014-02-18,10.555,10.57,10.515,10.55,561014.0
2014-02-19,10.55,10.55,10.445,10.465,479372.0
2014-02-20,9.255,9.745,9.18,9.695,7721221.0
2014-02-21,9.52,9.59,9.4,9.555,2454760.0
2014-02-24,9.495,9.52,9.18,9.22,2742806.0
2014-02-25,9.195,9.305,9.185,9.2,1234016.0
2014-02-26,9.2,9.23,9.075,9.095,1485601.0
2014-02-27,9.1,9.235,9.005,9.035,1299201.0
2014-02-28,8.995,9.22,8.945,9.175,3578913.0
2014-03-03,9.165,9.22,9.005,9.135,1045285.0
2014-03-04,9.155,9.345,9.15,9.345,1414487.0
2014-03-05,9.345,9.445,9.28,9.345,1821847.0
2014-03-06,9.37,9.415,9.32,9.35,1263614.0
2014-03-07,9.335,9.4,9.185,9.225,970811.0
2014-03-10,9.225,9.265,9.075,9.135,548100.0
2014-03-11,9.09,9.19,9.06,9.165,856628.0
2014-03-12,9.14,9.19,9.125,9.175,409663.0
2014-03-13,9.155,9.17,9.085,9.125,594330.0
2014-03-14,9.075,9.21,9.075,9.125,507386.0
2014-03-17,9.09,9.2,9.09,9.19,501614.0
2014-03-18,9.185,9.35,9.175,9.335,696257.0
2014-03-19,9.345,9.345,9.155,9.22,504113.0
2014-03-20,9.185,9.185,9.105,9.135,456096.0
2014-03-21,9.1,9.17,9.07,9.07,861687.0
2014-03-24,9.09,9.155,9.05,9.15,654738.0
2014-03-25,9.175,9.19,9.125,9.165,320464.0
2014-03-26,9.19,9.205,9.14,9.175,466893.0
2014-03-27,9.205,9.23,9.175,9.22,559411.0
2014-03-28,9.245,9.28,9.195,9.23,442061.0
2014-03-31,9.21,9.33,9.195,9.29,292467.0
2014-04-01,9.325,9.325,9.24,9.25,320178.0
2014-04-02,9.26,9.295,9.195,9.215,391404.0
2014-04-03,9.215,9.24,9.16,9.18,360409.0
2014-04-04,9.16,9.195,9.115,9.12,552209.0
2014-04-07,9.115,9.215,9.115,9.2,429969.0
2014-04-08,9.165,9.29,9.165,9.215,478281.0
2014-04-09,9.26,9.44,9.215,9.345,1013853.0
2014-04-10,9.345,9.565,9.33,9.54,1398494.0
2014-04-11,9.55,9.565,9.44,9.5,443342.0
2014-04-14,9.515,9.525,9.405,9.42,267603.0
2014-04-15,9.41,9.47,9.38,9.47,262345.0
2014-04-16,9.475,9.555,9.45,9.525,379604.0
2014-04-17,9.49,9.565,9.465,9.5,1774321.0
2014-04-21,9.455,9.485,9.37,9.435,325797.0
2014-04-22,9.405,9.44,9.305,9.325,360008.0
2014-04-23,9.29,9.375,9.26,9.265,285297.0
2014-04-24,9.275,9.46,9.26,9.45,438497.0
2014-04-25,9.405,9.55,9.405,9.515,820429.0
2014-04-28,9.515,9.515,9.44,9.46,709710.0
2014-04-29,9.57,9.72,9.515,9.63,1475113.0
2014-04-30,9.615,9.815,9.585,9.685,2336388.0
2014-05-01,9.67,9.8,9.605,9.655,708380.0
2014-05-02,9.635,9.67,9.565,9.615,446322.0
2014-05-05,9.58,9.615,9.515,9.555,467365.0
2014-05-06,9.565,9.585,9.5,9.52,560910.0
2014-05-07,9.52,9.58,9.49,9.525,668310.0
2014-05-08,9.535,9.555,9.355,9.39,1096844.0
2014-05-09,9.39,9.455,9.345,9.38,302109.0
2014-05-12,9.39,9.435,9.33,9.41,608292.0
2014-05-13,9.41,9.45,9.375,9.425,2160189.0
2014-05-14,9.47,9.635,9.44,9.6,1065364.0
2014-05-15,9.62,9.67,9.54,9.665,675903.0
2014-05-16,9.645,9.73,9.605,9.665,570567.0
2014-05-20,9.655,9.655,9.585,9.605,367040.0
2014-05-21,9.585,9.695,9.55,9.655,573758.0
2014-05-22,9.62,9.755,9.59,9.695,430582.0
2014-05-23,9.68,9.75,9.68,9.72,268227.0
2014-05-26,9.7,9.75,9.68,9.715,252639.0
2014-05-27,9.695,9.73,9.615,9.67,492142.0
2014-05-28,9.68,9.695,9.555,9.56,824585.0
2014-05-29,9.54,9.68,9.525,9.555,661196.0
2014-05-30,9.54,9.575,9.505,9.53,305245.0
2014-06-02,9.51,9.585,9.475,9.475,349188.0
2014-06-03,9.465,9.495,9.385,9.445,404538.0
2014-06-04,9.46,9.475,9.37,9.4,290739.0
2014-06-05,9.385,9.41,9.335,9.37,426471.0
2014-06-06,9.34,9.35,9.26,9.26,546706.0
2014-06-09,9.26,9.34,9.26,9.315,347056.0
2014-06-10,9.325,9.49,9.32,9.43,744337.0
2014-06-11,9.415,9.525,9.41,9.465,431364.0
2014-06-12,9.505,9.505,9.395,9.45,341969.0
2014-06-13,9.48,9.495,9.435,9.48,173428.0
2014-06-16,9.445,9.51,9.445,9.475,225029.0
2014-06-17,9.475,9.53,9.465,9.52,302121.0
2014-06-18,9.505,9.53,9.475,9.51,328466.0
2014-06-19,9.475,9.525,9.445,9.465,610056.0
2014-06-20,9.445,9.505,9.395,9.505,1229066.0
2014-06-23,9.46,9.505,9.395,9.43,323363.0
2014-06-24,9.46,9.46,9.305,9.335,1060177.0
2014-06-25,9.325,9.38,9.32,9.335,289197.0
2014-06-26,9.365,9.46,9.325,9.445,339448.0
2014-06-27,9.46,9.53,9.445,9.52,305012.0
2014-06-30,9.49,9.6,9.49,9.59,352231.0
2014-07-02,9.56,9.685,9.545,9.635,452907.0
2014-07-03,9.635,9.64,9.505,9.545,306348.0
2014-07-04,9.51,9.54,9.46,9.48,199929.0
2014-07-07,9.475,9.49,9.365,9.41,612444.0
2014-07-08,9.37,9.4,9.32,9.35,565977.0
2014-07-09,9.365,9.4,9.325,9.38,334093.0
2014-07-10,9.35,9.4,9.315,9.38,210742.0
2014-07-11,9.35,9.385,9.34,9.365,217181.0
2014-07-14,9.315,9.37,9.315,9.37,568488.0
2014-07-15,9.325,9.355,9.29,9.305,312026.0
2014-07-16,9.3,9.38,9.285,9.365,387631.0
2014-07-17,9.305,9.35,9.24,9.27,629346.0
2014-07-18,9.245,9.32,9.24,9.255,404456.0
2014-07-21,9.24,9.29,9.195,9.26,316894.0
2014-07-22,9.245,9.315,9.24,9.27,267677.0
2014-07-23,9.255,9.335,9.245,9.32,330853.0
2014-07-24,9.315,9.32,9.275,9.29,225071.0
2014-07-25,9.275,9.395,9.27,9.305,233357.0
2014-07-28,9.285,9.285,9.21,9.24,459108.0
2014-07-29,9.24,9.385,9.23,9.305,394981.0
2014-07-30,9.26,9.275,9.165,9.21,715249.0
2014-07-31,9.165,9.205,9.035,9.18,1019955.0
2014-08-01,9.13,9.19,9.055,9.16,390587.0
2014-08-05,9.13,9.19,9.095,9.16,574970.0
2014-08-06,9.13,9.145,9.05,9.08,508782.0
2014-08-07,9.07,9.1,9.005,9.04,295580.0
2014-08-08,9.05,9.085,8.975,9.05,329254.0
2014-08-11,9.035,9.115,9.035,9.085,360476.0
2014-08-12,9.07,9.16,9.055,9.135,323516.0
2014-08-13,9.135,9.24,9.095,9.195,357707.0
2014-08-14,9.225,9.275,9.175,9.26,442244.0
2014-08-15,9.24,9.355,9.215,9.325,426203.0
2014-08-18,9.325,9.385,9.32,9.335,267871.0
2014-08-19,9.325,9.445,9.325,9.41,412429.0
2014-08-20,9.415,9.475,9.38,9.435,324440.0
2014-08-21,9.425,9.48,9.4,9.41,266639.0
2014-08-22,9.4,9.425,9.335,9.37,356507.0
2014-08-25,9.365,9.445,9.35,9.395,389241.0
2014-08-26,9.37,9.49,9.37,9.41,511780.0
2014-08-27,9.445,9.46,9.335,9.35,307782.0
2014-08-28,9.325,9.44,9.26,9.43,298285.0
2014-08-29,9.43,9.44,9.295,9.325,405701.0
2014-09-02,9.305,9.325,9.17,9.2,476126.0
2014-09-03,9.19,9.265,9.19,9.22,365176.0
2014-09-04,9.22,9.25,9.12,9.17,403807.0
2014-09-05,9.15,9.15,9.105,9.125,536172.0
2014-09-08,9.125,9.14,8.93,8.945,505058.0
2014-09-09,8.94,8.97,8.805,8.85,863334.0
2014-09-10,8.85,8.885,8.74,8.77,1067439.0
2014-09-11,8.74,8.785,8.62,8.65,631625.0
2014-09-12,8.65,8.655,8.555,8.62,628986.0
2014-09-15,8.655,8.655,8.515,8.58,629232.0
2014-09-16,8.775,9.11,8.775,9.095,1651858.0
2014-09-17,9.075,9.11,8.97,9.015,449351.0
2014-09-18,8.975,9.02,8.86,8.94,834234.0
2014-09-19,8.925,9.035,8.885,8.975,1288854.0
2014-09-22,8.975,8.985,8.865,8.94,402729.0
2014-09-23,8.9,8.93,8.815,8.845,485811.0
2014-09-24,8.815,8.83,8.695,8.74,604077.0
2014-09-25,8.7,8.745,8.625,8.67,600729.0
2014-09-26,8.655,8.815,8.625,8.77,853489.0
2014-09-29,8.715,8.77,8.665,8.725,821308.0
2014-09-30,8.71,8.775,8.59,8.74,731765.0
2014-10-01,8.73,8.835,8.71,8.755,707309.0
2014-10-02,8.73,8.74,8.555,8.7,871260.0
2014-10-03,8.71,8.74,8.65,8.7,349438.0
2014-10-06,8.67,8.74,8.62,8.635,484747.0
2014-10-07,8.625,8.74,8.625,8.715,731699.0
2014-10-08,8.71,8.715,8.555,8.575,627721.0
2014-10-09,8.565,8.575,8.38,8.44,703471.0
2014-10-10,8.435,8.44,8.21,8.265,737365.0
2014-10-14,8.18,8.265,8.135,8.19,658922.0
2014-10-15,8.085,8.145,7.855,7.97,803105.0
2014-10-16,7.905,8.195,7.9,8.145,869146.0
2014-10-17,8.18,8.19,8.04,8.085,525840.0
2014-10-20,8.04,8.13,7.965,8.085,352932.0
2014-10-21,8.09,8.3,8.04,8.225,457448.0
2014-10-22,8.24,8.255,7.84,7.875,1159545.0
2014-10-23,7.92,8.09,7.92,8.06,371509.0
2014-10-24,8.1,8.21,8.085,8.195,520263.0
2014-10-27,8.19,8.255,8.13,8.21,464866.0
2014-10-28,8.19,8.27,8.175,8.24,642878.0
2014-10-29,8.27,8.315,8.175,8.265,778611.0
2014-10-30,7.93,8.19,7.86,8.18,1277872.0
2014-10-31,8.195,8.215,8.085,8.15,957438.0
2014-11-03,8.105,8.15,7.985,8.01,747322.0
2014-11-04,8.015,8.07,7.735,7.735,947642.0
2014-11-05,7.765,7.855,7.735,7.815,687863.0
2014-11-06,7.8,7.885,7.8,7.855,686684.0
2014-11-07,7.885,8.03,7.84,7.98,809918.0
2014-11-10,8.04,8.1,8.0,8.06,553113.0
2014-11-11,8.015,8.195,8.015,8.18,1198650.0
2014-11-12,8.18,8.42,8.175,8.365,1069795.0
2014-11-13,8.365,8.365,8.27,8.315,1082056.0
2014-11-14,8.33,8.435,8.225,8.315,435579.0
2014-11-17,8.32,8.48,8.315,8.455,535044.0
2014-11-18,8.465,8.625,8.455,8.595,1062665.0
2014-11-19,8.625,8.685,8.53,8.555,686299.0
2014-11-20,8.54,8.605,8.495,8.555,812362.0
2014-11-21,8.565,8.625,8.535,8.56,578368.0
2014-11-24,8.555,8.565,8.405,8.48,595032.0
2014-11-25,8.48,8.59,8.465,8.515,565995.0
2014-11-26,8.49,8.645,8.475,8.58,826035.0
2014-11-27,8.55,8.605,8.29,8.365,565458.0
2014-11-28,8.35,8.575,8.34,8.415,679080.0
2014-12-01,8.46,8.565,8.135,8.24,1068750.0
2014-12-02,8.28,8.31,8.135,8.24,603096.0
2014-12-03,8.235,8.28,8.025,8.025,1461993.0
2014-12-04,7.985,7.995,7.765,7.81,1057516.0
2014-12-05,7.78,7.865,7.675,7.775,699989.0
2014-12-08,7.715,7.82,7.715,7.745,641560.0
2014-12-09,7.73,7.85,7.685,7.85,714778.0
2014-12-10,7.805,7.85,7.615,7.645,733041.0
2014-12-11,7.66,7.855,7.64,7.715,853032.0
2014-12-12,7.64,7.75,7.495,7.515,988066.0
2014-12-15,7.54,7.56,7.275,7.41,871036.0
2014-12-16,7.44,7.675,7.41,7.5,2529960.0
2014-12-17,7.5,7.745,7.49,7.72,2387949.0
2014-12-18,7.775,7.87,7.675,7.85,2180112.0
2014-12-19,7.88,8.105,7.82,8.09,3286474.0
2014-12-22,8.075,8.09,7.95,7.95,1140144.0
2014-12-23,7.955,8.075,7.95,8.045,580682.0
2014-12-24,8.03,8.075,7.95,8.04,271198.0
2014-12-29,8.04,8.055,7.98,7.985,569551.0
2014-12-30,7.985,8.045,7.925,7.98,367210.0
2014-12-31,7.965,8.025,7.9,7.95,411354.0
2015-01-02,8.0,8.12,7.98,8.075,400965.0
2015-01-05,8.07,8.1,7.95,8.01,471302.0
2015-01-06,7.98,8.045,7.9,7.92,392151.0
2015-01-07,7.995,8.13,7.92,8.09,896455.0
2015-01-08,8.145,8.29,8.115,8.28,805037.0
2015-01-09,8.305,8.365,8.24,8.25,764591.0
2015-01-12,8.235,8.24,8.085,8.235,364911.0
2015-01-13,8.235,8.31,8.145,8.195,491837.0
2015-01-14,8.16,8.24,8.07,8.22,460265.0
2015-01-15,8.235,8.4,8.19,8.25,550847.0
2015-01-16,8.225,8.415,8.22,8.415,715312.0
2015-01-19,8.44,8.45,8.325,8.43,216141.0
2015-01-20,8.415,8.455,8.22,8.24,664911.0
2015-01-21,8.235,8.4,8.16,8.265,1265600.0
2015-01-22,8.29,8.425,8.29,8.38,492782.0
2015-01-23,8.385,8.5,8.32,8.325,553765.0
2015-01-26,8.335,8.38,8.29,8.325,249975.0
2015-01-27,8.225,8.425,8.22,8.38,491188.0
2015-01-28,8.415,8.505,8.355,8.41,567050.0
2015-01-29,8.41,8.455,8.28,8.325,416404.0
2015-01-30,8.295,8.475,8.29,8.4,562839.0
2015-02-02,8.44,8.49,8.37,8.455,393091.0
2015-02-03,8.485,8.615,8.41,8.49,399644.0
2015-02-04,8.485,8.53,8.35,8.385,376013.0
2015-02-05,8.41,8.475,8.355,8.445,464900.0
2015-02-06,8.46,8.485,8.275,8.31,562789.0
2015-02-09,8.34,8.355,8.21,8.275,414297.0
2015-02-10,8.305,8.305,8.115,8.165,808248.0
2015-02-11,8.165,8.31,8.16,8.25,390326.0
2015-02-12,8.295,8.295,8.175,8.225,578120.0
2015-02-13,8.28,8.31,8.19,8.24,673095.0
2015-02-17,8.31,8.31,8.22,8.24,504965.0
2015-02-18,8.255,8.415,8.25,8.385,1029970.0
2015-02-19,8.575,8.89,8.535,8.63,2405677.0
2015-02-20,8.65,9.045,8.58,9.03,1511182.0
2015-02-23,9.005,9.24,8.93,9.195,1286916.0
2015-02-24,9.155,9.215,9.09,9.11,792105.0
2015-02-25,9.135,9.18,9.075,9.12,548144.0
2015-02-26,9.205,9.21,8.94,8.95,837722.0
2015-02-27,8.98,9.055,8.975,9.035,544076.0
2015-03-02,9.02,9.025,8.735,8.845,737642.0
2015-03-03,8.91,8.91,8.78,8.79,474715.0
2015-03-04,8.775,8.905,8.75,8.835,440162.0
2015-03-05,8.865,8.955,8.71,8.71,554773.0
2015-03-06,8.705,8.94,8.705,8.935,1243158.0
2015-03-09,8.925,8.95,8.645,8.69,752219.0
2015-03-10,8.665,8.72,8.595,8.675,827355.0
2015-03-11,8.695,8.705,8.535,8.695,467453.0
2015-03-12,8.695,8.735,8.645,8.705,333170.0
2015-03-13,8.66,8.78,8.66,8.765,576790.0
2015-03-16,8.78,8.925,8.71,8.745,489474.0
2015-03-17,8.68,8.845,8.63,8.75,547542.0
2015-03-18,8.745,8.92,8.665,8.875,599030.0
2015-03-19,8.82,8.965,8.805,8.82,545676.0
2015-03-20,8.875,9.025,8.795,9.025,1724957.0
2015-03-23,9.01,9.155,8.905,9.11,1140186.0
2015-03-24,9.125,9.24,9.055,9.19,721679.0
2015-03-25,9.235,9.235,8.89,8.92,955268.0
2015-03-26,8.875,9.02,8.875,8.935,703585.0
2015-03-27,8.91,9.02,8.86,8.94,334700.0
2015-03-30,8.94,9.08,8.94,8.965,430989.0
2015-03-31,8.935,9.04,8.925,9.01,363934.0
2015-04-01,8.965,9.04,8.94,9.005,305895.0
2015-04-02,8.965,9.05,8.96,8.99,352468.0
2015-04-06,8.98,9.18,8.96,9.04,220897.0
2015-04-07,9.02,9.11,8.975,9.005,335755.0
2015-04-08,9.02,9.055,8.935,9.005,264927.0
2015-04-09,8.995,9.19,8.99,9.11,785177.0
2015-04-10,9.09,9.23,9.08,9.18,1392067.0
2015-04-13,9.17,9.235,9.105,9.17,356058.0
2015-04-14,9.17,9.24,9.14,9.195,443186.0
2015-04-15,9.205,9.32,9.155,9.165,1456631.0
2015-04-16,9.255,9.305,9.205,9.255,396107.0
2015-04-17,9.18,9.325,9.17,9.32,689372.0
2015-04-20,9.325,9.455,9.325,9.34,453361.0
2015-04-21,9.365,9.42,9.235,9.24,331589.0
2015-04-22,9.25,9.5,9.24,9.45,1622563.0
2015-04-23,9.435,9.47,9.32,9.385,972073.0
2015-04-24,9.365,9.485,9.325,9.425,397489.0
2015-04-27,9.455,9.465,9.38,9.42,319394.0
2015-04-28,9.435,9.585,9.42,9.465,428521.0
2015-04-29,9.42,9.435,9.275,9.325,1375762.0
2015-04-30,9.295,9.34,9.135,9.205,998000.0
2015-05-01,9.205,9.24,9.125,9.14,541532.0
2015-05-04,9.15,9.285,9.125,9.165,369275.0
2015-05-05,9.135,9.18,8.99,9.01,769461.0
2015-05-06,8.82,8.89,8.565,8.665,2592054.0
2015-05-07,8.66,8.735,8.615,8.71,494326.0
2015-05-08,8.745,8.825,8.69,8.765,663249.0
2015-05-11,8.775,8.835,8.665,8.68,553877.0
2015-05-12,8.66,8.675,8.52,8.58,468419.0
2015-05-13,8.565,8.605,8.4,8.465,760230.0
2015-05-14,8.49,8.515,8.45,8.505,334036.0
2015-05-15,8.505,8.545,8.475,8.545,279425.0
2015-05-19,8.58,8.59,8.345,8.365,1315367.0
2015-05-20,8.38,8.455,8.38,8.435,441632.0
2015-05-21,8.48,8.5,8.435,8.48,334255.0
2015-05-22,8.475,8.52,8.445,8.48,270583.0
2015-05-25,8.5,8.505,8.42,8.45,220687.0
2015-05-26,8.435,8.505,8.32,8.365,521905.0
2015-05-27,8.4,8.415,8.32,8.39,518417.0
2015-05-28,8.345,8.43,8.275,8.42,632049.0
2015-05-29,8.405,8.47,8.33,8.42,332567.0
2015-06-01,8.415,8.435,8.335,8.335,351014.0
2015-06-02,8.335,8.415,8.305,8.4,547677.0
2015-06-03,8.345,8.39,8.18,8.18,1045745.0
2015-06-04,8.14,8.155,7.89,7.905,776193.0
2015-06-05,7.87,7.955,7.76,7.775,639472.0
2015-06-08,7.8,7.8,7.485,7.565,1143735.0
2015-06-09,7.53,7.705,7.53,7.695,1401709.0
2015-06-10,7.76,7.845,7.735,7.815,631722.0
2015-06-11,7.845,7.85,7.735,7.76,418450.0
2015-06-12,7.705,7.72,7.58,7.61,412252.0
2015-06-15,7.605,7.675,7.565,7.64,371608.0
2015-06-16,7.64,7.665,7.605,7.61,665029.0
2015-06-17,7.585,7.675,7.565,7.58,315179.0
2015-06-18,7.585,7.61,7.55,7.58,620074.0
2015-06-19,7.525,7.69,7.525,7.655,2904137.0
2015-06-22,7.625,7.805,7.62,7.8,671302.0
2015-06-23,7.815,7.93,7.805,7.92,555876.0
2015-06-24,7.93,8.025,7.875,7.94,803443.0
2015-06-25,7.93,7.97,7.86,7.92,336566.0
2015-06-26,7.975,7.975,7.76,7.83,655963.0
2015-06-29,7.775,7.79,7.57,7.58,432314.0
2015-06-30,7.58,7.62,7.495,7.55,366537.0
2015-07-02,7.525,7.57,7.495,7.54,252652.0
2015-07-03,7.58,7.605,7.51,7.595,77188.0
2015-07-06,7.525,7.565,7.455,7.46,446398.0
2015-07-07,7.445,7.54,7.37,7.53,706758.0
2015-07-08,7.44,7.605,7.33,7.385,570468.0
2015-07-09,7.455,7.48,7.145,7.175,578939.0
2015-07-10,7.18,7.41,7.18,7.36,654818.0
2015-07-13,7.37,7.48,7.305,7.445,458168.0
2015-07-14,7.455,7.47,7.39,7.455,371380.0
2015-07-15,7.44,7.46,7.37,7.43,431053.0
2015-07-16,7.415,7.56,7.4,7.55,487285.0
2015-07-17,7.565,7.565,7.415,7.43,538503.0
2015-07-20,7.41,7.455,7.205,7.205,387117.0
2015-07-21,7.205,7.23,7.035,7.055,626343.0
2015-07-22,7.025,7.215,7.02,7.135,399842.0
2015-07-23,7.15,7.22,7.09,7.205,527383.0
2015-07-24,7.195,7.23,7.055,7.08,282657.0
2015-07-27,7.055,7.09,6.805,6.855,544754.0
2015-07-28,6.665,6.715,6.52,6.665,2306524.0
2015-07-29,6.49,6.61,6.425,6.505,2739077.0
2015-07-30,6.525,6.525,6.27,6.275,3580835.0
2015-07-31,6.315,6.47,6.27,6.465,720462.0
2015-08-04,6.4,6.41,6.02,6.145,1835191.0
2015-08-05,6.135,6.195,5.835,5.855,1300713.0
2015-08-06,5.865,5.94,5.73,5.94,1515402.0
2015-08-07,5.955,6.1,5.81,5.84,781197.0
2015-08-10,5.855,5.895,5.71,5.77,775433.0
2015-08-11,5.73,5.76,5.585,5.655,709832.0
2015-08-12,5.66,5.725,5.615,5.715,744095.0
2015-08-13,5.69,5.69,5.48,5.55,651256.0
2015-08-14,5.55,5.605,5.505,5.53,589062.0
2015-08-17,5.495,5.535,5.42,5.48,1007194.0
2015-08-18,5.49,5.515,5.395,5.41,631087.0
2015-08-19,5.425,5.435,5.25,5.255,583845.0
2015-08-20,5.24,5.25,5.055,5.06,825072.0
2015-08-21,5.03,5.105,4.96,5.005,782108.0
2015-08-24,5.015,5.23,4.84,4.86,2286817.0
2015-08-25,5.155,5.215,4.945,4.96,1731301.0
2015-08-26,5.295,5.3,4.99,5.185,1573505.0
2015-08-27,5.22,5.48,5.17,5.46,1585414.0
2015-08-28,5.6,5.62,5.38,5.5,1675429.0
2015-08-31,5.53,5.545,5.21,5.265,1240783.0
2015-09-01,5.225,5.225,4.955,4.97,1067535.0
2015-09-02,5.065,5.075,4.84,4.88,1266249.0
2015-09-03,4.875,5.035,4.86,4.97,909725.0
2015-09-04,4.94,4.985,4.745,4.745,1175304.0
2015-09-08,4.78,4.78,4.505,4.595,1980231.0
2015-09-09,4.64,4.66,4.485,4.54,1743148.0
2015-09-10,4.52,4.66,4.49,4.61,1676286.0
2015-09-11,4.595,4.595,4.5,4.58,1266707.0
2015-09-14,4.58,4.6,4.475,4.505,1842855.0
2015-09-15,4.52,4.595,4.465,4.585,1347534.0
2015-09-16,4.675,4.875,4.65,4.84,1876546.0
2015-09-17,4.82,5.105,4.77,5.02,1653296.0
2015-09-18,4.995,5.09,4.78,4.9,5164020.0
2015-09-21,4.915,5.01,4.785,4.84,1625451.0
2015-09-22,4.905,5.01,4.77,4.915,2877321.0
2015-09-23,4.92,4.955,4.8,4.81,1373381.0
2015-09-24,4.835,4.89,4.76,4.82,1703349.0
2015-09-25,4.88,5.02,4.8,5.01,1202435.0
2015-09-28,4.985,4.985,4.9,4.96,1018915.0
2015-09-29,4.96,4.96,4.74,4.795,3210139.0
2015-09-30,4.86,4.985,4.81,4.96,1368046.0
2015-10-01,5.025,5.16,5.01,5.09,1890194.0
2015-10-02,5.075,5.25,5.06,5.16,931141.0
2015-10-05,5.16,5.475,5.13,5.46,1039102.0
2015-10-06,5.515,5.545,5.435,5.48,2032499.0
2015-10-07,5.585,5.7,5.52,5.7,1430533.0
2015-10-08,5.715,5.72,5.555,5.6,1741519.0
2015-10-09,5.66,5.73,5.595,5.65,1222605.0
2015-10-13,5.665,5.715,5.45,5.46,1289307.0
2015-10-14,5.45,5.555,5.41,5.44,931673.0
2015-10-15,5.45,5.505,5.3,5.33,968235.0
2015-10-16,5.36,5.41,5.305,5.32,842524.0
2015-10-19,5.33,5.345,5.235,5.33,791291.0
2015-10-20,5.37,5.505,5.33,5.36,1166974.0
2015-10-21,5.4,5.555,5.225,5.435,1928445.0
2015-10-22,5.505,5.64,5.465,5.6,1753676.0
2015-10-23,5.665,5.665,5.52,5.53,1040408.0
2015-10-26,5.53,5.555,5.315,5.34,775353.0
2015-10-27,5.265,5.315,5.1,5.14,828913.0
2015-10-28,5.155,5.235,5.06,5.1,753896.0
2015-10-29,5.1,5.1,4.81,4.92,1597493.0
2015-10-30,4.96,5.0,4.77,4.88,1687030.0
2015-11-02,4.94,4.97,4.8,4.96,1308700.0
2015-11-03,4.97,5.025,4.86,4.96,2641656.0
2015-11-04,4.96,5.12,4.89,5.09,1409377.0
2015-11-05,5.065,5.105,4.89,4.915,948234.0
2015-11-06,4.89,4.905,4.69,4.82,1610898.0
2015-11-09,4.875,4.97,4.835,4.88,750966.0
2015-11-10,4.905,4.915,4.72,4.795,772683.0
2015-11-11,4.77,4.825,4.595,4.61,1471470.0
2015-11-12,4.635,4.77,4.61,4.625,1022447.0
2015-11-13,4.66,4.72,4.585,4.585,1246183.0
2015-11-16,4.6,4.8,4.58,4.78,948437.0
2015-11-17,4.72,4.8,4.55,4.585,1042295.0
2015-11-18,4.595,4.7,4.545,4.58,837420.0
2015-11-19,4.555,4.57,4.2,4.275,1843207.0
2015-11-20,4.33,4.37,4.26,4.36,938600.0
2015-11-23,4.585,5.0,4.585,4.77,3470537.0
2015-11-24,4.96,4.97,4.44,4.465,3003266.0
2015-11-25,4.48,4.545,4.41,4.505,1340681.0
2015-11-26,4.525,4.66,4.5,4.66,818692.0
2015-11-27,4.75,4.75,4.585,4.59,756373.0
2015-11-30,4.66,4.665,4.4,4.435,3350425.0
2015-12-01,4.475,4.53,4.37,4.375,1567433.0
2015-12-02,4.37,4.375,4.18,4.185,1753786.0
2015-12-03,4.18,4.23,4.095,4.17,1506026.0
2015-12-04,4.14,4.16,4.015,4.045,1473551.0
2015-12-07,4.005,4.02,3.865,3.88,1375954.0
2015-12-08,3.765,3.8,3.56,3.595,2365696.0
2015-12-09,3.57,3.75,3.51,3.545,1243675.0
2015-12-10,3.52,3.575,3.435,3.5,1484237.0
2015-12-11,3.51,3.545,3.435,3.475,880050.0
2015-12-14,3.52,3.535,3.385,3.41,1237687.0
2015-12-15,3.425,3.63,3.425,3.6,1111495.0
2015-12-16,3.6,3.855,3.545,3.825,1684895.0
2015-12-17,3.88,3.91,3.805,3.88,1263029.0
2015-12-18,3.88,4.02,3.85,4.005,1800083.0
2015-12-21,4.005,4.09,3.925,3.95,1129307.0
2015-12-22,3.89,3.955,3.815,3.815,1101209.0
2015-12-23,3.85,4.03,3.825,4.015,726438.0
2015-12-24,3.98,4.12,3.925,4.115,574954.0
2015-12-29,4.12,4.12,3.905,3.905,619015.0
2015-12-30,3.93,4.045,3.875,4.015,696987.0
2015-12-31,4.02,4.08,3.95,4.055,459298.0
2016-01-04,3.97,4.09,3.93,4.03,659021.0
2016-01-05,4.04,4.065,3.865,3.89,545017.0
2016-01-06,3.865,3.98,3.815,3.825,774317.0
2016-01-07,3.725,3.865,3.495,3.495,1257436.0
2016-01-08,3.57,3.7,3.495,3.66,1033965.0
2016-01-11,3.715,3.74,3.615,3.74,935121.0
2016-01-12,3.805,3.875,3.665,3.805,976192.0
2016-01-13,3.79,3.875,3.595,3.61,702331.0
2016-01-14,3.585,3.65,3.425,3.6,864087.0
2016-01-15,3.28,3.345,3.09,3.105,4572084.0
2016-01-18,3.04,3.145,2.975,3.14,933089.0
2016-01-19,3.14,3.255,3.09,3.235,1517335.0
2016-01-20,3.22,3.285,3.06,3.23,1951766.0
2016-01-21,3.23,3.445,3.18,3.42,1535589.0
2016-01-22,3.51,3.66,3.47,3.635,1151105.0
2016-01-25,3.595,3.6,3.38,3.42,1081011.0
2016-01-26,3.47,3.51,3.41,3.5,1260431.0
2016-01-27,3.545,3.715,3.475,3.7,2674168.0
2016-01-28,3.79,3.925,3.765,3.905,2513783.0
2016-01-29,3.95,4.09,3.93,4.065,1828031.0
2016-02-01,4.055,4.08,3.94,4.055,680590.0
2016-02-02,3.995,4.095,3.855,4.09,798998.0
2016-02-03,4.09,4.285,4.08,4.27,1386698.0
2016-02-04,4.21,4.42,4.21,4.36,1384210.0
2016-02-05,4.345,4.475,4.305,4.445,892204.0
2016-02-08,4.435,4.59,4.285,4.525,2496756.0
2016-02-09,4.5,4.525,4.27,4.28,1247732.0
2016-02-10,4.28,4.295,4.12,4.13,627770.0
2016-02-11,4.095,4.095,3.905,3.965,926266.0
2016-02-12,3.98,4.115,3.965,4.03,1049244.0
2016-02-16,4.07,4.16,4.005,4.12,898903.0
2016-02-17,4.335,4.8,4.335,4.8,1741804.0
2016-02-18,4.625,4.78,4.52,4.685,2262310.0
2016-02-19,4.685,4.85,4.585,4.8,1347037.0
2016-02-22,4.855,5.015,4.855,4.895,1277022.0
2016-02-23,4.855,4.915,4.765,4.905,1154118.0
2016-02-24,4.865,4.97,4.8,4.965,774818.0
2016-02-25,4.965,4.965,4.84,4.905,897070.0
2016-02-26,4.99,5.03,4.88,4.92,770695.0
2016-02-29,4.865,4.965,4.865,4.93,967555.0
2016-03-01,4.94,5.055,4.915,4.98,1021264.0
2016-03-02,4.995,5.04,4.93,4.97,724456.0
2016-03-03,4.97,5.155,4.94,4.995,1592101.0
2016-03-04,4.995,5.045,4.97,4.98,1156342.0
2016-03-07,4.97,5.045,4.945,4.99,2344337.0
2016-03-08,4.97,4.995,4.865,4.94,1353096.0
2016-03-09,4.93,5.14,4.92,5.065,1323511.0
2016-03-10,5.04,5.09,4.945,4.955,1424592.0
2016-03-11,4.995,5.065,4.965,4.99,709201.0
2016-03-14,4.965,5.07,4.94,5.065,870687.0
2016-03-15,5.02,5.04,4.94,4.995,1027541.0
2016-03-16,4.98,4.99,4.775,4.865,1976061.0
2016-03-17,4.88,4.89,4.725,4.75,1087038.0
2016-03-18,4.765,4.79,4.605,4.675,3238204.0
2016-03-21,4.73,4.905,4.69,4.905,841468.0
2016-03-22,4.92,5.005,4.87,4.97,810624.0
2016-03-23,4.92,4.945,4.78,4.805,791094.0
2016-03-24,4.73,4.815,4.725,4.775,594777.0
2016-03-28,4.75,4.78,4.665,4.765,535125.0
2016-03-29,4.725,4.92,4.705,4.895,761278.0
2016-03-30,4.93,5.02,4.89,4.955,680587.0
2016-03-31,4.955,5.095,4.94,5.02,700017.0
2016-04-01,4.97,4.98,4.905,4.965,338702.0
2016-04-04,4.915,4.99,4.905,4.93,585305.0
2016-04-05,4.915,5.005,4.88,4.97,490472.0
2016-04-06,4.94,4.955,4.84,4.88,588376.0
2016-04-07,4.865,4.92,4.84,4.905,316676.0
2016-04-08,4.895,4.98,4.87,4.955,398673.0
2016-04-11,4.945,5.095,4.94,5.08,1047355.0
2016-04-12,5.065,5.215,5.055,5.19,1023376.0
2016-04-13,5.19,5.22,5.12,5.14,456556.0
2016-04-14,5.14,5.165,5.04,5.04,467905.0
2016-04-15,5.03,5.07,4.945,5.045,744143.0
2016-04-18,4.965,5.215,4.965,5.145,972150.0
2016-04-19,5.14,5.27,5.13,5.245,841349.0
2016-04-20,5.205,5.29,5.165,5.265,789833.0
2016-04-21,5.305,5.67,5.28,5.495,1752199.0
2016-04-22,5.545,5.645,5.18,5.23,1933911.0
2016-04-25,5.24,5.305,5.09,5.18,1480696.0
2016-04-26,5.19,5.555,5.17,5.37,1060912.0
2016-04-27,5.415,5.63,5.38,5.605,1106566.0
2016-04-28,5.68,5.695,5.555,5.595,928975.0
2016-04-29,5.63,5.63,5.415,5.455,661587.0
2016-05-02,5.44,5.52,5.34,5.49,476566.0
2016-05-03,5.47,5.49,5.22,5.42,907423.0
2016-05-04,5.19,5.365,5.155,5.28,1292717.0
2016-05-05,5.305,5.645,5.295,5.565,1398680.0
2016-05-06,5.565,5.72,5.52,5.695,1326962.0
2016-05-09,5.66,5.73,5.595,5.635,1150354.0
2016-05-10,5.63,5.83,5.62,5.795,1038023.0
2016-05-11,5.885,5.97,5.78,5.81,1748669.0
2016-05-12,5.82,8.005,5.705,5.745,1519023.0
2016-05-13,5.755,5.805,5.66,5.685,851324.0
2016-05-16,5.685,5.73,5.345,5.515,1736726.0
2016-05-17,5.43,5.59,5.24,5.34,1909497.0
2016-05-18,5.265,5.515,5.24,5.415,1069593.0
2016-05-19,5.37,5.445,5.28,5.415,972814.0
2016-05-20,5.465,5.545,5.42,5.515,844415.0
2016-05-24,5.455,5.595,5.355,5.405,709471.0
2016-05-25,5.405,5.47,5.34,5.34,1056784.0
2016-05-26,5.355,5.43,5.315,5.315,505109.0
2016-05-27,5.29,5.365,5.265,5.315,886711.0
2016-05-30,5.28,5.39,5.28,5.34,281518.0
2016-05-31,5.315,5.37,5.265,5.27,636068.0
2016-06-01,5.265,5.345,5.18,5.32,457038.0
2016-06-02,5.295,5.42,5.29,5.39,542357.0
2016-06-03,5.355,5.545,5.345,5.54,988802.0
2016-06-06,5.565,5.815,5.54,5.75,1255707.0
2016-06-07,5.84,5.9,5.8,5.875,981231.0
2016-06-08,5.855,5.965,5.855,5.915,609882.0
2016-06-09,5.855,5.905,5.805,5.84,930659.0
2016-06-10,5.83,5.865,5.665,5.74,672284.0
2016-06-13,5.65,5.85,5.65,5.83,742898.0
2016-06-14,5.815,5.865,5.73,5.79,945825.0
2016-06-15,5.755,5.88,5.675,5.7,663261.0
2016-06-16,5.65,5.665,5.495,5.615,697622.0
2016-06-17,5.625,5.75,5.49,5.49,1536431.0
2016-06-20,5.565,5.68,5.54,5.6,652082.0
2016-06-21,5.565,5.6,5.48,5.555,424991.0
2016-06-22,5.555,5.6,5.515,5.54,291415.0
2016-06-23,5.545,5.63,5.49,5.555,481835.0
2016-06-24,5.365,5.54,5.355,5.48,553653.0
2016-06-27,5.44,5.465,5.195,5.205,571474.0
2016-06-28,5.29,5.52,5.27,5.49,837307.0
2016-06-29,5.49,5.63,5.48,5.545,505755.0
2016-06-30,5.53,5.675,5.47,5.625,575122.0
2016-07-04,5.615,5.78,5.605,5.715,471219.0
2016-07-05,5.69,5.765,5.6,5.75,592167.0
2016-07-06,5.665,5.765,5.65,5.7,492128.0
2016-07-07,5.69,5.775,5.545,5.6,600126.0
2016-07-08,5.625,5.63,5.47,5.515,566993.0
2016-07-11,5.53,5.575,5.445,5.47,547137.0
2016-07-12,5.405,5.58,5.405,5.515,1011598.0
2016-07-13,5.515,5.64,5.395,5.44,1073118.0
2016-07-14,5.455,5.505,5.395,5.405,733560.0
2016-07-15,5.395,5.43,5.32,5.355,520509.0
2016-07-18,5.34,5.42,5.29,5.355,691237.0
2016-07-19,5.33,5.365,5.19,5.215,726166.0
2016-07-20,5.22,5.28,5.085,5.095,958187.0
2016-07-21,5.095,5.195,5.095,5.18,774102.0
2016-07-22,5.215,5.215,5.105,5.11,420292.0
2016-07-25,5.155,5.415,5.145,5.395,1696337.0
2016-07-26,5.395,5.445,5.295,5.295,539642.0
2016-07-27,5.32,5.405,5.19,5.215,433587.0
2016-07-28,5.205,5.24,5.155,5.195,275845.0
2016-07-29,5.165,5.24,5.165,5.215,258295.0
2016-08-02,5.165,5.23,5.02,5.085,745038.0
2016-08-03,5.105,5.165,5.02,5.155,348463.0
2016-08-04,5.145,5.19,5.105,5.145,289711.0
2016-08-05,5.155,5.27,5.13,5.195,494958.0
2016-08-08,5.215,5.245,5.17,5.215,374398.0
2016-08-09,5.19,5.37,5.19,5.245,623694.0
2016-08-10,5.245,5.29,5.045,5.08,797156.0
2016-08-11,5.085,5.095,4.905,4.935,974546.0
2016-08-12,4.935,4.985,4.855,4.87,379727.0
2016-08-15,4.88,4.91,4.81,4.83,309739.0
2016-08-16,4.83,4.845,4.78,4.795,487326.0
2016-08-17,4.795,4.805,4.685,4.77,495637.0
2016-08-18,4.725,4.785,4.71,4.785,388002.0
2016-08-19,4.755,4.795,4.735,4.795,222610.0
2016-08-22,4.77,4.785,4.7,4.78,286593.0
2016-08-23,4.77,4.845,4.745,4.805,410937.0
2016-08-24,4.835,4.835,4.735,4.785,534786.0
2016-08-25,4.805,4.845,4.76,4.81,407657.0
2016-08-26,4.81,4.855,4.725,4.77,721127.0
2016-08-29,4.8,4.87,4.77,4.855,480138.0
2016-08-30,4.905,4.945,4.845,4.895,523577.0
2016-08-31,4.905,4.905,4.72,4.785,944035.0
2016-09-01,4.82,4.82,4.67,4.735,676697.0
2016-09-02,4.775,4.87,4.725,4.845,681346.0
2016-09-06,4.87,4.92,4.835,4.905,496757.0
2016-09-07,4.93,5.04,4.885,5.02,552807.0
2016-09-08,5.045,5.07,4.99,5.07,564583.0
2016-09-09,5.03,5.14,4.99,5.14,1080161.0
2016-09-12,5.095,5.13,4.97,5.02,918810.0
2016-09-13,5.015,5.015,4.83,4.955,774577.0
2016-09-14,4.945,5.08,4.93,5.065,1094300.0
2016-09-15,5.09,5.115,5.02,5.065,1107828.0
2016-09-16,5.055,5.08,5.005,5.07,632617.0
2016-09-19,5.13,5.14,5.015,5.02,1248975.0
2016-09-20,5.045,5.07,5.02,5.045,1218541.0
2016-09-21,5.055,5.125,5.04,5.08,1109273.0
2016-09-22,5.115,5.205,5.07,5.15,924795.0
2016-09-23,5.18,5.23,5.155,5.18,578021.0
2016-09-26,5.15,5.165,5.02,5.055,424242.0
2016-09-27,5.03,5.07,4.945,4.96,572272.0
2016-09-28,4.93,5.04,4.895,4.995,567716.0
2016-09-29,4.995,5.005,4.905,4.93,333934.0
2016-09-30,4.91,4.955,4.885,4.91,400662.0
2016-10-03,4.93,4.945,4.855,4.87,524476.0
2016-10-04,4.845,4.955,4.835,4.905,721662.0
2016-10-05,4.895,4.93,4.775,4.785,733600.0
2016-10-06,4.77,4.87,4.77,4.845,432712.0
2016-10-07,4.845,4.845,4.77,4.83,354301.0
2016-10-11,4.82,4.835,4.795,4.795,360233.0
2016-10-12,4.77,4.885,4.76,4.86,372143.0
2016-10-13,4.82,4.905,4.785,4.885,392547.0
2016-10-14,4.895,4.99,4.86,4.945,415697.0
2016-10-17,4.955,4.97,4.885,4.935,182397.0
2016-10-18,4.935,5.125,4.93,5.045,697556.0
2016-10-19,5.02,5.14,5.02,5.105,369086.0
2016-10-20,5.08,5.23,5.08,5.205,893558.0
2016-10-21,5.2,5.255,5.15,5.15,537464.0
2016-10-24,5.14,5.175,5.04,5.095,326763.0
2016-10-25,5.07,5.125,5.03,5.03,500955.0
2016-10-26,5.015,5.155,5.015,5.045,476556.0
2016-10-27,5.065,5.095,5.005,5.04,277479.0
2016-10-28,5.03,5.07,5.005,5.045,354519.0
2016-10-31,5.04,5.065,4.97,4.98,346257.0
2016-11-01,5.02,5.055,4.895,4.955,555637.0
2016-11-02,4.93,4.955,4.87,4.885,481837.0
2016-11-03,4.88,4.885,4.81,4.835,421372.0
2016-11-04,4.845,4.88,4.61,4.685,998459.0
2016-11-07,4.905,4.97,4.81,4.83,1027827.0
2016-11-08,4.8,4.855,4.745,4.835,615996.0
2016-11-09,4.775,4.845,4.695,4.725,567143.0
2016-11-10,4.745,4.76,4.59,4.6,768330.0
2016-11-11,4.59,4.625,4.425,4.475,841384.0
2016-11-14,4.49,4.5,4.315,4.355,823263.0
2016-11-15,4.34,4.425,4.305,4.4,606724.0
2016-11-16,4.34,4.475,4.34,4.425,533762.0
2016-11-17,4.425,4.55,4.415,4.515,801950.0
2016-11-18,4.515,4.77,4.515,4.735,1787914.0
2016-11-21,4.695,4.745,4.61,4.695,959411.0
2016-11-22,4.635,4.835,4.635,4.75,1010155.0
2016-11-23,4.75,4.91,4.725,4.895,1323851.0
2016-11-24,4.935,5.34,4.93,5.275,2257724.0
2016-11-25,5.56,6.225,5.56,6.175,4964328.0
2016-11-28,6.11,6.22,6.0,6.195,1864821.0
2016-11-29,6.175,6.195,6.05,6.135,1129223.0
2016-11-30,6.115,6.26,6.115,6.225,1102712.0
2016-12-01,6.225,6.345,6.08,6.125,1006038.0
2016-12-02,6.125,6.195,6.125,6.14,543147.0
2016-12-05,6.14,6.27,6.125,6.2,679360.0
2016-12-06,6.15,6.245,6.14,6.195,514679.0
2016-12-07,6.15,6.33,6.15,6.2,1023570.0
2016-12-08,6.195,6.32,6.195,6.295,727135.0
2016-12-09,6.33,6.49,6.31,6.385,1325422.0
2016-12-12,6.33,6.405,6.195,6.235,782976.0
2016-12-13,6.235,6.27,6.135,6.185,683165.0
2016-12-14,6.135,6.22,6.115,6.125,777801.0
2016-12-15,6.1,6.16,5.955,6.075,683632.0
2016-12-16,6.025,6.2,6.025,6.185,896119.0
2016-12-19,6.15,6.465,6.14,6.335,1102203.0
2016-12-20,6.355,6.48,6.11,6.15,1124758.0
2016-12-21,6.15,6.295,6.15,6.275,672973.0
2016-12-22,6.275,6.44,6.27,6.32,736150.0
2016-12-23,6.275,6.335,6.225,6.245,298546.0
2016-12-28,6.2,6.295,6.195,6.27,610215.0
2016-12-29,6.245,6.355,6.245,6.355,402620.0
2016-12-30,6.345,6.385,6.285,6.295,246351.0
2017-01-03,6.25,6.33,6.15,6.185,605596.0
2017-01-04,6.22,6.33,6.185,6.27,731922.0
2017-01-05,6.285,6.345,6.26,6.305,349963.0
2017-01-06,6.32,6.32,6.22,6.305,319181.0
2017-01-09,6.285,6.305,6.165,6.22,358892.0
2017-01-10,6.195,6.455,6.195,6.42,806125.0
2017-01-11,6.42,6.575,6.415,6.525,652437.0
2017-01-12,6.525,6.675,6.48,6.65,720900.0
2017-01-13,6.635,6.745,6.625,6.735,712221.0
2017-01-16,6.77,6.81,6.725,6.775,346471.0
2017-01-17,6.775,6.88,6.745,6.835,541657.0
2017-01-18,6.855,6.87,6.72,6.77,663933.0
2017-01-19,6.77,6.775,6.61,6.665,1032494.0
2017-01-20,6.65,6.675,6.555,6.575,548394.0
2017-01-23,6.515,6.66,6.5,6.635,656126.0
2017-01-24,6.64,6.665,6.58,6.615,356626.0
2017-01-25,6.615,6.75,6.61,6.72,567441.0
2017-01-26,6.685,6.76,6.58,6.61,511015.0
2017-01-27,6.58,6.65,6.525,6.58,388446.0
2017-01-30,6.53,6.6,6.355,6.405,655130.0
2017-01-31,6.43,6.53,6.345,6.525,413204.0
2017-02-01,6.565,6.58,6.395,6.47,300022.0
2017-02-02,6.455,6.505,6.395,6.455,298416.0
2017-02-03,6.47,6.64,6.445,6.54,579510.0
2017-02-06,6.555,6.6,6.48,6.505,231363.0
2017-02-07,6.505,6.515,6.395,6.415,301569.0
2017-02-08,6.38,6.66,6.37,6.64,669875.0
2017-02-09,6.66,6.76,6.59,6.635,586157.0
2017-02-10,6.61,6.7,6.515,6.685,919506.0
2017-02-13,6.525,6.565,6.38,6.53,1370121.0
2017-02-14,6.5,6.505,6.43,6.455,488230.0
2017-02-15,6.445,6.465,6.32,6.355,918135.0
2017-02-16,6.355,6.37,6.275,6.295,437021.0
2017-02-17,6.31,6.31,6.245,6.275,284930.0
2017-02-21,6.25,6.355,6.225,6.27,665972.0
2017-02-22,6.27,6.27,6.15,6.235,634296.0
2017-02-23,6.235,6.245,6.15,6.16,549059.0
2017-02-24,6.135,6.135,5.99,6.055,528344.0
2017-02-27,6.09,6.11,5.975,6.05,493997.0
2017-02-28,6.03,6.085,6.025,6.055,381517.0
2017-03-01,6.05,6.085,5.98,5.995,518530.0
2017-03-02,5.97,6.025,5.965,6.005,325604.0
2017-03-03,6.195,6.4,6.175,6.37,1160011.0
2017-03-06,6.33,6.345,6.075,6.175,583016.0
2017-03-07,6.175,6.22,6.1,6.125,538211.0
2017-03-08,6.1,6.185,6.075,6.16,475686.0
2017-03-09,6.14,6.2,6.1,6.125,371090.0
2017-03-10,6.15,6.16,6.085,6.135,319548.0
2017-03-13,6.135,6.22,6.135,6.17,357882.0
2017-03-14,6.135,6.17,6.015,6.075,496179.0
2017-03-15,6.065,6.15,6.055,6.14,343468.0
2017-03-16,6.175,6.21,6.1,6.11,217478.0
2017-03-17,6.1,6.125,5.97,5.99,526087.0
2017-03-20,5.995,6.185,5.97,6.175,486113.0
2017-03-21,6.185,6.245,6.115,6.14,359639.0
2017-03-22,6.135,6.235,6.09,6.225,318022.0
2017-03-23,6.21,6.355,6.17,6.33,555280.0
2017-03-24,6.295,6.36,6.26,6.32,271825.0
2017-03-27,6.32,6.595,6.305,6.575,1059864.0
2017-03-28,6.595,6.765,6.575,6.585,552327.0
2017-03-29,6.595,6.67,6.575,6.62,347665.0
2017-03-30,6.6,6.695,6.57,6.66,248108.0
2017-03-31,6.475,6.66,6.475,6.66,315998.0
2017-04-03,6.6,6.66,6.475,6.5,383240.0
2017-04-04,6.49,6.51,6.415,6.49,444905.0
2017-04-05,6.485,6.49,6.38,6.405,263307.0
2017-04-06,6.38,6.51,6.355,6.465,247312.0
2017-04-07,6.485,6.56,6.475,6.535,564611.0
2017-04-10,6.525,6.595,6.485,6.585,232716.0
2017-04-11,6.55,6.62,6.51,6.545,389647.0
2017-04-12,6.535,6.535,6.415,6.45,350760.0
2017-04-13,6.485,6.485,6.37,6.39,315819.0
2017-04-17,6.38,6.405,6.33,6.37,750156.0
2017-04-18,6.34,6.365,6.245,6.28,595925.0
2017-04-19,6.295,6.315,6.19,6.21,431176.0
2017-04-20,6.245,6.28,6.04,6.075,1062618.0
2017-04-21,6.065,6.075,5.86,5.92,1194664.0
2017-04-24,5.93,6.015,5.895,5.97,803459.0
2017-04-25,5.97,6.025,5.88,5.92,1399821.0
2017-04-26,5.955,6.005,5.94,5.99,669363.0
2017-04-27,5.97,6.025,5.91,5.955,518603.0
2017-04-28,5.965,5.965,5.92,5.955,345927.0
2017-05-01,5.955,5.99,5.94,5.97,437500.0
2017-05-02,5.98,6.04,5.94,5.98,526878.0
2017-05-03,5.99,6.005,5.945,5.995,340739.0
2017-05-04,6.005,6.03,5.905,5.965,532963.0
2017-05-05,5.97,6.285,5.945,6.185,1246832.0
2017-05-08,6.1,6.275,6.085,6.245,583480.0
2017-05-09,6.22,6.225,6.125,6.17,724199.0
2017-05-10,6.16,6.16,5.97,6.025,718448.0
2017-05-11,5.99,6.03,5.955,5.98,523021.0
2017-05-12,5.97,6.04,5.965,5.99,505836.0
2017-05-15,5.995,6.005,5.955,5.99,481545.0
2017-05-16,5.965,6.045,5.945,6.025,652962.0
2017-05-17,6.005,6.075,5.97,6.04,546507.0
2017-05-18,5.99,6.11,5.955,6.05,800202.0
2017-05-19,6.075,6.335,6.065,6.295,1068889.0
2017-05-23,6.34,6.44,6.295,6.4,793515.0
2017-05-24,6.39,6.455,6.33,6.43,615372.0
2017-05-25,6.43,6.475,6.39,6.4,532281.0
2017-05-26,6.4,6.525,6.4,6.49,525705.0
2017-05-29,6.49,6.56,6.45,6.535,359715.0
2017-05-30,6.49,6.595,6.475,6.5,470399.0
2017-05-31,6.485,6.55,6.44,6.525,631703.0
2017-06-01,6.525,6.585,6.5,6.56,604792.0
2017-06-02,6.56,6.68,6.51,6.645,861430.0
2017-06-05,6.62,6.635,6.595,6.62,319546.0
2017-06-06,6.62,6.69,6.575,6.67,393543.0
2017-06-07,6.665,6.67,6.57,6.585,305325.0
2017-06-08,6.575,6.605,6.485,6.515,356618.0
2017-06-09,6.5,6.61,6.5,6.535,218403.0
2017-06-12,6.535,6.57,6.5,6.535,339531.0
2017-06-13,6.535,6.55,6.465,6.525,372910.0
2017-06-14,6.5,6.51,6.425,6.45,196346.0
2017-06-15,6.425,6.455,6.345,6.39,245146.0
2017-06-16,6.395,6.695,6.31,6.665,747077.0
2017-06-19,6.645,6.715,6.635,6.655,472655.0
2017-06-20,6.655,6.72,6.655,6.705,375058.0
2017-06-21,6.705,6.715,6.595,6.715,330339.0
2017-06-22,6.705,6.87,6.69,6.835,806197.0
2017-06-23,6.85,6.895,6.84,6.86,449900.0
2017-06-26,6.85,6.93,6.84,6.875,372578.0
2017-06-27,6.85,6.885,6.845,6.86,243835.0
2017-06-28,6.86,6.995,6.81,6.98,584946.0
2017-06-29,6.935,7.16,6.91,7.11,1532598.0
2017-06-30,7.115,7.17,7.04,7.1,317486.0
2017-07-04,7.125,7.28,7.11,7.16,348046.0
2017-07-05,7.135,7.175,7.055,7.115,498193.0
2017-07-06,7.1,7.115,7.02,7.03,502008.0
2017-07-07,7.005,7.015,6.875,6.935,546725.0
2017-07-10,6.93,6.935,6.835,6.87,553096.0
2017-07-11,6.835,6.875,6.73,6.78,452336.0
2017-07-12,6.81,6.86,6.765,6.78,336517.0
2017-07-13,6.765,6.825,6.715,6.825,460954.0
2017-07-14,6.765,6.85,6.635,6.84,780562.0
2017-07-17,6.85,6.85,6.81,6.84,260410.0
2017-07-18,6.825,6.92,6.79,6.91,281848.0
2017-07-19,6.81,7.08,6.775,6.98,655517.0
2017-07-20,7.005,7.05,6.935,6.935,279770.0
2017-07-21,6.935,7.005,6.9,6.98,419242.0
2017-07-24,6.955,7.02,6.93,6.93,170184.0
2017-07-25,6.91,6.99,6.87,6.9,315226.0
2017-07-26,6.87,6.98,6.86,6.92,320274.0
2017-07-27,6.92,6.935,6.86,6.9,305323.0
2017-07-28,6.885,6.995,6.86,6.96,355378.0
2017-07-31,6.955,7.05,6.92,6.96,288617.0
2017-08-01,6.935,6.97,6.68,6.765,927313.0
2017-08-02,6.765,6.955,6.765,6.93,498570.0
2017-08-03,6.935,7.03,6.91,6.97,243331.0
2017-08-04,6.98,7.065,6.98,7.055,290631.0
2017-08-08,7.05,7.11,7.02,7.055,301557.0
2017-08-09,7.065,7.125,6.995,7.04,462272.0
2017-08-10,6.835,7.015,6.815,6.87,754140.0
2017-08-11,6.815,6.955,6.755,6.755,664313.0
2017-08-14,6.765,6.86,6.755,6.85,639795.0
2017-08-15,6.825,6.87,6.825,6.86,348293.0
2017-08-16,6.86,6.86,6.73,6.75,362315.0
2017-08-17,6.755,6.81,6.72,6.73,175403.0
2017-08-18,6.705,6.715,6.645,6.695,122937.0
2017-08-21,6.67,6.72,6.63,6.63,215726.0
2017-08-22,6.62,6.665,6.545,6.575,330887.0
2017-08-23,6.57,6.72,6.56,6.705,274545.0
2017-08-24,6.69,6.79,6.69,6.72,240721.0
2017-08-25,6.755,6.755,6.69,6.695,598539.0
2017-08-28,6.69,6.72,6.595,6.595,116767.0
2017-08-29,6.575,6.575,6.525,6.56,237517.0
2017-08-30,6.57,6.63,6.56,6.61,146641.0
2017-08-31,6.61,6.635,6.585,6.605,181837.0
2017-09-01,6.605,6.67,6.605,6.635,65974.0
2017-09-05,6.63,6.645,6.56,6.645,262713.0
2017-09-06,6.655,6.665,6.575,6.575,250939.0
2017-09-07,6.57,6.635,6.57,6.61,138350.0
2017-09-08,6.595,6.645,6.57,6.635,127397.0
2017-09-11,6.61,6.635,6.465,6.535,322098.0
2017-09-12,6.535,6.62,6.5,6.61,235474.0
2017-09-13,6.55,6.635,6.45,6.455,338403.0
2017-09-14,6.455,6.515,6.44,6.49,282084.0
2017-09-15,6.535,6.535,6.32,6.39,1174590.0
2017-09-18,6.36,6.49,6.355,6.355,276063.0
2017-09-19,6.37,6.42,6.3,6.32,203880.0
2017-09-20,6.325,6.405,6.275,6.405,386636.0
2017-09-21,6.36,6.37,6.285,6.285,274888.0
2017-09-22,6.285,6.285,6.17,6.215,214328.0
2017-09-25,6.225,6.3,6.215,6.265,234988.0
2017-09-26,6.25,6.355,6.19,6.31,304044.0
2017-09-27,6.31,6.31,6.225,6.275,302069.0
2017-09-28,6.265,6.32,6.24,6.295,284556.0
2017-09-29,6.285,6.32,6.255,6.285,269333.0
2017-10-02,6.275,6.395,6.19,6.37,443736.0
2017-10-03,6.38,6.43,6.37,6.38,284908.0
2017-10-04,6.38,6.43,6.36,6.405,232517.0
2017-10-05,6.38,6.45,6.37,6.37,210073.0
2017-10-06,6.335,6.455,6.335,6.42,254615.0
2017-10-10,6.415,6.43,6.38,6.39,143990.0
2017-10-11,6.38,6.43,6.32,6.355,217099.0
2017-10-12,6.37,6.39,6.32,6.38,208208.0
2017-10-13,6.39,6.405,6.37,6.38,183655.0
2017-10-16,6.37,6.415,6.325,6.37,132486.0
2017-10-17,6.325,6.55,6.31,6.535,506632.0
2017-10-18,6.545,6.85,6.535,6.79,1006072.0
2017-10-19,6.8,6.82,6.68,6.75,345601.0
2017-10-20,6.725,6.85,6.665,6.75,648406.0
2017-10-23,6.74,6.8,6.725,6.75,210937.0
2017-10-24,6.76,6.76,6.655,6.705,150866.0
2017-10-25,6.705,6.76,6.62,6.62,239860.0
2017-10-26,6.61,6.695,6.595,6.655,171336.0
2017-10-27,6.665,6.68,6.595,6.645,133592.0
2017-10-30,6.62,6.705,6.62,6.635,232346.0
2017-10-31,6.63,6.635,6.56,6.57,308645.0
2017-11-01,6.57,6.605,6.49,6.5,362343.0
2017-11-02,6.515,6.525,6.415,6.45,378932.0
2017-11-03,6.43,6.465,6.39,6.415,299523.0
2017-11-06,6.415,6.535,6.405,6.48,375832.0
2017-11-07,6.465,6.595,6.45,6.55,243086.0
2017-11-08,6.545,6.705,6.545,6.63,430232.0
2017-11-09,6.605,6.655,6.56,6.655,349864.0
2017-11-10,6.62,6.655,6.595,6.635,330827.0
2017-11-13,6.62,6.63,6.395,6.405,373851.0
2017-11-14,6.38,6.415,6.355,6.38,283340.0
2017-11-15,6.38,6.42,6.275,6.285,249767.0
2017-11-16,6.285,6.39,6.25,6.38,369336.0
2017-11-17,6.37,6.44,6.355,6.395,330341.0
2017-11-20,6.395,6.43,6.345,6.345,212673.0
2017-11-21,6.36,6.48,6.335,6.465,311811.0
2017-11-22,6.49,6.535,6.44,6.465,232058.0
2017-11-23,6.44,6.515,6.43,6.465,91565.0
2017-11-24,6.455,6.525,6.455,6.455,139478.0
2017-11-27,6.465,6.51,6.455,6.465,216147.0
2017-11-28,6.455,6.68,6.455,6.665,700700.0
2017-11-29,6.63,6.725,6.585,6.62,289068.0
2017-11-30,6.645,6.74,6.595,6.725,426355.0
2017-12-01,6.7,6.715,6.61,6.645,267897.0
2017-12-04,6.665,6.75,6.645,6.69,296622.0
2017-12-05,6.665,6.7,6.515,6.61,369340.0
2017-12-06,6.575,7.08,6.525,6.88,1563546.0
2017-12-07,6.855,6.94,6.7,6.905,666109.0
2017-12-08,6.915,6.925,6.75,6.765,566138.0
2017-12-11,6.765,6.83,6.585,6.68,557895.0
2017-12-12,6.67,6.68,6.54,6.595,403249.0
2017-12-13,6.5,6.585,6.42,6.48,688796.0
2017-12-14,6.49,6.515,6.445,6.465,272315.0
2017-12-15,6.465,6.51,6.385,6.395,803140.0
2017-12-18,6.395,6.48,6.395,6.465,602561.0
2017-12-19,6.455,6.51,6.41,6.455,455364.0
2017-12-20,6.43,6.465,6.385,6.42,282659.0
2017-12-21,6.405,6.42,6.36,6.405,208308.0
2017-12-22,6.395,6.405,6.31,6.345,429042.0
2017-12-27,6.325,6.37,6.285,6.325,374698.0
2017-12-28,6.345,6.405,6.285,6.395,394549.0
2017-12-29,6.395,6.465,6.38,6.445,310960.0
2018-01-02,6.445,6.48,6.38,6.43,408428.0
2018-01-03,6.43,6.455,6.36,6.395,256345.0
2018-01-04,6.385,6.44,6.315,6.335,296233.0
2018-01-05,6.315,6.35,6.3,6.325,208200.0
2018-01-08,6.325,6.36,6.285,6.31,511924.0
2018-01-09,6.29,6.325,6.275,6.275,240545.0
2018-01-10,6.275,6.31,6.215,6.25,363568.0
2018-01-11,6.255,6.275,6.155,6.17,405678.0
2018-01-12,6.18,6.195,6.125,6.145,417276.0
2018-01-15,6.145,6.25,6.11,6.22,352644.0
2018-01-16,6.195,6.265,6.185,6.22,329455.0
2018-01-17,6.24,6.265,6.12,6.125,574554.0
2018-01-18,6.145,6.155,6.05,6.06,761645.0
2018-01-19,6.075,6.12,6.06,6.11,371329.0
2018-01-22,6.1,6.13,6.06,6.085,356995.0
2018-01-23,6.085,6.11,6.06,6.1,361430.0
2018-01-24,6.09,6.1,6.005,6.05,425880.0
2018-01-25,6.05,6.05,5.97,5.99,298333.0
2018-01-26,5.995,6.025,5.93,5.96,288295.0
2018-01-29,5.93,5.97,5.895,5.92,520977.0
2018-01-30,5.92,5.92,5.835,5.85,427614.0
2018-01-31,5.86,5.885,5.755,5.885,371233.0
2018-02-01,5.875,5.875,5.715,5.765,400146.0
2018-02-02,5.73,5.77,5.575,5.765,549686.0
2018-02-05,5.73,5.77,5.64,5.71,498076.0
2018-02-06,5.635,5.635,5.46,5.53,634649.0
2018-02-07,5.52,5.725,5.52,5.675,381584.0
2018-02-08,5.705,5.72,5.625,5.685,640860.0
2018-02-09,5.685,5.73,5.58,5.635,845275.0
2018-02-12,5.625,5.765,5.59,5.735,304943.0
2018-02-13,5.73,5.735,5.625,5.72,485381.0
2018-02-14,5.705,5.705,5.485,5.615,453587.0
2018-02-15,5.625,5.66,5.545,5.635,265328.0
2018-02-16,5.65,5.735,5.615,5.66,346643.0
2018-02-20,5.66,5.705,5.635,5.65,194491.0
2018-02-21,5.66,5.755,5.6,5.695,353649.0
2018-02-22,5.705,5.8,5.705,5.765,265247.0
2018-02-23,5.765,5.84,5.765,5.805,471159.0
2018-02-26,5.84,5.84,5.78,5.79,196229.0
2018-02-27,5.73,5.8,5.72,5.79,239350.0
2018-02-28,5.9,6.285,5.9,6.235,1780804.0
2018-03-01,6.18,6.31,6.085,6.235,1157593.0
2018-03-02,6.12,6.51,6.075,6.485,1747197.0
2018-03-05,6.46,6.575,6.32,6.475,1390631.0
2018-03-06,6.46,6.475,6.31,6.32,590931.0
2018-03-07,6.275,6.365,6.25,6.34,520891.0
2018-03-08,6.33,6.47,6.295,6.39,512300.0
2018-03-09,6.39,6.415,6.32,6.39,444141.0
2018-03-12,6.4,6.44,6.33,6.355,585006.0
2018-03-13,6.33,6.38,6.33,6.355,1070852.0
2018-03-14,6.31,6.515,6.31,6.495,1149354.0
2018-03-15,6.495,6.555,6.44,6.47,834701.0
2018-03-16,6.44,6.44,6.235,6.25,671503.0
2018-03-19,6.24,6.285,6.2,6.25,723738.0
2018-03-20,6.14,6.3,6.14,6.24,519699.0
2018-03-21,6.275,6.39,6.215,6.365,515357.0
2018-03-22,6.34,6.345,6.17,6.19,776074.0
2018-03-23,6.2,6.26,6.105,6.12,563077.0
2018-03-26,6.145,6.205,6.025,6.105,562203.0
2018-03-27,6.085,6.14,6.015,6.025,845359.0
2018-03-28,6.035,6.075,5.99,6.025,746336.0
2018-03-29,6.035,6.12,6.0,6.075,396889.0
2018-04-02,6.06,6.095,5.99,6.04,391375.0
2018-04-03,6.04,6.05,5.97,6.025,396922.0
2018-04-04,5.99,6.005,5.935,6.005,453681.0
2018-04-05,5.99,6.04,5.98,5.99,495026.0
2018-04-06,5.965,6.04,5.945,6.005,458742.0
2018-04-09,6.015,6.075,5.965,5.965,241741.0
2018-04-10,6.0,6.005,5.935,5.955,369891.0
2018-04-11,5.945,6.025,5.91,5.97,494016.0
2018-04-12,5.955,6.025,5.885,5.955,470270.0
2018-04-13,5.945,5.955,5.91,5.93,337997.0
2018-04-16,5.885,5.99,5.885,5.99,470263.0
2018-04-17,5.98,6.005,5.945,5.97,421297.0
2018-04-18,5.955,6.075,5.955,6.035,363169.0
2018-04-19,6.035,6.07,5.93,5.955,376478.0
2018-04-20,5.93,5.965,5.85,5.885,441805.0
2018-04-23,5.87,5.935,5.835,5.875,467587.0
2018-04-24,5.875,5.9,5.84,5.87,264547.0
2018-04-25,5.87,5.91,5.835,5.87,337425.0
2018-04-26,5.875,5.99,5.86,5.97,426077.0
2018-04-27,5.98,6.005,5.935,5.98,145058.0
2018-04-30,5.965,5.98,5.875,5.885,395399.0
2018-05-01,5.86,5.92,5.84,5.895,210371.0
2018-05-02,5.895,5.97,5.885,5.965,250286.0
2018-05-03,5.965,6.025,5.92,5.99,239912.0
2018-05-04,5.99,6.075,5.97,6.035,696149.0
2018-05-07,6.035,6.035,5.98,5.99,452352.0
2018-05-08,6.095,6.095,5.665,5.875,1361967.0
2018-05-09,5.815,5.9,5.78,5.805,700151.0
2018-05-10,5.815,5.87,5.78,5.84,286510.0
2018-05-11,5.84,5.875,5.77,5.8,274293.0
2018-05-14,5.8,5.875,5.79,5.875,282953.0
2018-05-15,5.85,5.955,5.84,5.935,617243.0
2018-05-16,5.92,5.965,5.8,5.87,797878.0
2018-05-17,5.85,5.9,5.835,5.85,439540.0
2018-05-18,5.85,5.855,5.815,5.85,135400.0
2018-05-22,5.85,5.885,5.835,5.84,179159.0
2018-05-23,5.835,5.875,5.825,5.84,259726.0
2018-05-24,5.835,5.86,5.825,5.825,267552.0
2018-05-25,5.835,5.855,5.735,5.805,328440.0
2018-05-28,5.805,5.91,5.805,5.825,130380.0
2018-05-29,5.825,5.87,5.805,5.835,399689.0
2018-05-30,5.825,5.86,5.825,5.86,260364.0
2018-05-31,5.85,5.88,5.815,5.84,264360.0
2018-06-01,5.84,5.85,5.755,5.78,352831.0
2018-06-04,5.835,5.885,5.805,5.87,52100.0
2018-06-05,5.87,5.885,5.78,5.8,312625.0
2018-06-06,5.79,5.815,5.745,5.78,253624.0
2018-06-07,5.78,5.8,5.755,5.78,178000.0
2018-06-08,5.77,5.77,5.735,5.765,172256.0
2018-06-11,5.765,5.8,5.755,5.8,86551.0
2018-06-12,5.79,5.805,5.78,5.79,240973.0
2018-06-13,5.78,5.835,5.745,5.805,214359.0
2018-06-14,5.78,5.79,5.72,5.73,174048.0
2018-06-15,5.73,5.755,5.665,5.695,355480.0
2018-06-18,5.72,5.77,5.695,5.765,195634.0
2018-06-19,5.695,5.735,5.675,5.72,160753.0
2018-06-20,5.72,5.825,5.72,5.79,298554.0
2018-06-21,5.78,5.815,5.72,5.735,186742.0
2018-06-22,5.755,5.815,5.71,5.77,409834.0
2018-06-25,5.77,5.78,5.665,5.665,231205.0
2018-06-26,5.685,5.695,5.57,5.595,1284298.0
2018-06-27,5.605,5.615,5.57,5.57,264517.0
2018-06-28,5.585,5.625,5.56,5.615,283127.0
2018-06-29,5.605,5.835,5.585,5.78,1052007.0
2018-07-03,5.72,5.875,5.72,5.835,472565.0
2018-07-04,5.86,5.875,5.815,5.87,187085.0
2018-07-05,5.87,5.92,5.835,5.895,509403.0
2018-07-06,5.905,5.92,5.835,5.875,367050.0
2018-07-09,5.875,5.91,5.835,5.875,684068.0
2018-07-10,5.875,6.06,5.87,6.015,717727.0
2018-07-11,6.0,6.01,5.965,5.99,546128.0
2018-07-12,6.0,6.05,5.965,6.025,441501.0
2018-07-13,6.025,6.045,5.965,6.045,737721.0
2018-07-16,6.025,6.095,5.99,6.08,546649.0
2018-07-17,6.07,6.19,6.07,6.15,937966.0
2018-07-18,6.125,6.165,6.115,6.13,369067.0
2018-07-19,6.12,6.155,6.05,6.14,647459.0
2018-07-20,6.12,6.155,6.085,6.155,745546.0
2018-07-23,6.165,6.185,6.14,6.14,1205210.0
2018-07-24,6.14,6.165,6.095,6.115,744517.0
2018-07-25,6.12,6.2,6.105,6.185,392632.0
2018-07-26,6.165,6.34,6.13,6.28,890782.0
2018-07-27,6.29,6.295,6.255,6.29,394118.0
2018-07-30,6.28,6.395,6.26,6.36,528371.0
2018-07-31,6.365,6.57,6.34,6.49,1270505.0
2018-08-01,6.5,6.5,6.365,6.41,731434.0
2018-08-02,6.375,6.54,6.375,6.505,580864.0
2018-08-03,6.54,6.635,6.43,6.61,833926.0
2018-08-07,6.62,6.785,6.57,6.77,1327038.0
2018-08-08,6.71,6.745,6.575,6.585,1194685.0
2018-08-09,6.585,6.64,6.525,6.57,676788.0
2018-08-10,6.585,6.64,6.525,6.525,876421.0
2018-08-13,6.525,6.575,6.445,6.57,704245.0
2018-08-14,6.55,6.65,6.54,6.63,455583.0
2018-08-15,6.62,6.63,6.54,6.61,658916.0
2018-08-16,6.61,6.725,6.57,6.655,1144703.0
2018-08-17,6.675,6.77,6.655,6.71,885680.0
2018-08-20,6.71,6.77,6.665,6.735,488903.0
2018-08-21,6.725,6.77,6.665,6.715,315194.0
2018-08-22,6.735,6.76,6.655,6.675,300831.0
2018-08-23,6.665,6.7,6.655,6.665,366025.0
2018-08-24,6.655,6.665,6.61,6.655,270785.0
2018-08-27,6.655,6.68,6.575,6.655,359493.0
2018-08-28,6.655,6.675,6.575,6.645,324292.0
2018-08-29,6.64,6.65,6.525,6.63,428283.0
2018-08-30,6.575,6.725,6.57,6.655,684763.0
2018-08-31,6.665,6.955,6.62,6.755,1386681.0
2018-09-04,6.735,6.78,6.585,6.63,617628.0
2018-09-05,6.63,6.655,6.46,6.515,695006.0
2018-09-06,6.535,6.62,6.53,6.54,541538.0
2018-09-07,6.525,6.575,6.49,6.55,656937.0
2018-09-10,6.55,6.63,6.495,6.57,420810.0
2018-09-11,6.55,6.605,6.495,6.535,469011.0
2018-09-12,6.54,6.575,6.47,6.56,416363.0
2018-09-13,6.56,6.57,6.495,6.54,331511.0
2018-09-14,6.54,6.55,6.445,6.515,384756.0
2018-09-17,6.495,6.515,6.425,6.495,479564.0
2018-09-18,6.48,6.56,6.47,6.535,464232.0
2018-09-19,6.48,6.595,6.48,6.525,533944.0
2018-09-20,6.515,6.525,6.41,6.455,425212.0
2018-09-21,6.445,6.495,6.385,6.435,461885.0
2018-09-24,6.425,6.48,6.25,6.33,612050.0
2018-09-25,6.315,6.365,6.285,6.355,849653.0
2018-09-26,6.32,6.375,6.27,6.295,349565.0
2018-09-27,6.285,6.4,6.26,6.385,590086.0
2018-09-28,6.385,6.445,6.365,6.4,430286.0
2018-10-01,6.39,6.4,6.305,6.315,335382.0
2018-10-02,6.315,6.4,6.315,6.385,528406.0
2018-10-03,6.39,6.4,6.275,6.33,403800.0
2018-10-04,6.315,6.35,6.225,6.305,515171.0
2018-10-05,6.285,6.285,6.2,6.27,492442.0
2018-10-09,6.25,6.295,6.17,6.2,616144.0
2018-10-10,6.18,6.26,6.09,6.205,588456.0
2018-10-11,6.215,6.25,6.155,6.205,727187.0
2018-10-12,6.235,6.33,6.2,6.33,685383.0
2018-10-15,6.315,6.4,6.285,6.315,362504.0
2018-10-16,6.315,6.385,6.275,6.385,501692.0
2018-10-17,6.375,6.41,6.27,6.285,496569.0
2018-10-18,6.26,6.33,6.235,6.25,371524.0
2018-10-19,6.27,6.41,6.27,6.34,349219.0
2018-10-22,6.365,6.425,6.34,6.375,254746.0
2018-10-23,6.34,6.435,6.285,6.385,414738.0
2018-10-24,6.375,6.4,6.305,6.305,349407.0
2018-10-25,6.315,6.355,6.235,6.25,509439.0
2018-10-26,6.215,6.225,6.11,6.155,969415.0
2018-10-29,6.155,6.205,6.11,6.145,578492.0
2018-10-30,6.11,6.19,6.055,6.085,496511.0
2018-10-31,6.13,6.225,5.785,6.12,1116738.0
2018-11-01,6.13,6.145,5.935,5.985,711854.0
2018-11-02,5.96,6.055,5.945,5.96,363043.0
2018-11-05,5.945,6.145,5.945,6.09,407096.0
2018-11-06,6.1,6.17,6.09,6.155,177556.0
2018-11-07,6.18,6.275,6.165,6.235,373902.0
2018-11-08,6.25,6.285,6.18,6.225,278186.0
2018-11-09,6.19,6.205,6.105,6.17,287119.0
2018-11-12,6.155,6.235,6.135,6.2,255940.0
2018-11-13,6.13,6.25,6.12,6.2,322729.0
2018-11-14,6.2,6.24,6.085,6.145,165747.0
2018-11-15,6.155,6.25,6.13,6.18,400425.0
2018-11-16,6.17,6.32,6.155,6.295,502417.0
2018-11-19,6.275,6.355,6.25,6.34,905756.0
2018-11-20,6.295,6.355,6.26,6.32,594370.0
2018-11-21,6.305,6.385,6.305,6.375,230452.0
2018-11-22,6.34,6.355,6.305,6.35,134215.0
2018-11-23,6.34,6.41,6.33,6.35,228564.0
2018-11-26,6.35,6.39,6.285,6.285,524089.0
2018-11-27,6.295,6.33,6.225,6.235,400088.0
2018-11-28,6.235,6.26,6.2,6.215,326441.0
2018-11-29,6.215,6.215,6.12,6.17,544639.0
2018-11-30,6.165,6.32,6.13,6.305,598592.0
2018-12-03,6.305,6.355,6.24,6.285,550924.0
2018-12-04,6.26,6.365,6.24,6.28,553448.0
2018-12-05,6.28,6.32,6.24,6.28,532802.0
2018-12-06,6.215,6.34,6.205,6.235,830569.0
2018-12-07,6.235,6.27,6.19,6.235,622541.0
2018-12-10,6.235,6.285,6.16,6.17,232849.0
2018-12-11,6.165,6.215,6.135,6.165,449775.0
2018-12-12,6.17,6.215,6.08,6.145,713636.0
2018-12-13,6.165,6.18,6.125,6.165,322611.0
2018-12-14,6.165,6.165,6.02,6.155,747981.0
2018-12-17,6.155,6.17,6.01,6.03,645242.0
2018-12-18,6.01,6.04,5.7,5.835,1779129.0
2018-12-19,5.765,5.855,5.65,5.81,1911529.0
2018-12-20,5.73,5.745,5.355,5.455,2152083.0
2018-12-21,5.445,5.455,5.24,5.25,1166586.0
2018-12-24,5.235,5.25,4.88,4.96,914805.0
2018-12-27,5.005,5.055,4.815,4.925,1004071.0
2018-12-28,4.95,5.09,4.93,5.01,1172709.0
2018-12-31,5.01,5.055,4.925,4.95,625605.0
2019-01-02,4.94,5.17,4.87,5.01,675602.0
2019-01-03,5.03,5.205,5.005,5.16,460403.0
2019-01-04,5.18,5.275,5.085,5.24,825633.0
2019-01-07,5.26,5.285,5.12,5.18,689621.0
2019-01-08,5.17,5.41,5.155,5.4,713191.0
2019-01-09,5.43,5.455,5.215,5.455,754480.0
2019-01-10,5.445,5.685,5.39,5.65,868844.0
2019-01-11,5.63,5.64,5.43,5.445,466102.0
2019-01-14,5.47,5.645,5.42,5.625,625757.0
2019-01-15,5.63,5.7,5.515,5.625,769639.0
2019-01-16,5.625,5.73,5.545,5.71,746868.0
2019-01-17,5.7,5.86,5.615,5.71,734452.0
2019-01-18,5.73,5.81,5.685,5.79,761315.0
2019-01-21,5.78,5.78,5.65,5.775,485682.0
2019-01-22,5.755,5.995,5.745,5.95,1166852.0
2019-01-23,6.205,6.365,6.02,6.295,1118451.0
2019-01-24,6.26,6.295,6.12,6.285,905442.0
2019-01-25,6.24,6.28,6.135,6.225,576907.0
2019-01-28,6.2,6.315,6.16,6.19,347829.0
2019-01-29,6.205,6.33,6.19,6.25,415588.0
2019-01-30,6.27,6.33,6.205,6.28,355776.0
2019-01-31,6.285,6.385,6.215,6.35,387791.0
2019-02-01,6.35,6.51,6.34,6.49,826995.0
2019-02-04,6.51,6.57,6.445,6.51,435249.0
2019-02-05,6.535,6.535,6.435,6.48,373350.0
2019-02-06,6.445,6.545,6.445,6.535,274840.0
2019-02-07,6.5,6.56,6.43,6.545,307619.0
2019-02-08,6.545,6.545,6.445,6.525,254104.0
2019-02-11,6.515,6.59,6.49,6.57,334316.0
2019-02-12,6.59,6.67,6.56,6.625,423413.0
2019-02-13,6.615,6.755,6.495,6.525,643434.0
2019-02-14,6.515,6.67,6.465,6.66,400946.0
2019-02-15,6.66,6.755,6.625,6.685,593742.0
2019-02-19,6.675,6.745,6.65,6.73,550441.0
2019-02-20,6.72,6.72,6.66,6.695,336783.0
2019-02-21,6.675,6.775,6.64,6.675,485434.0
2019-02-22,6.675,6.72,6.63,6.67,291114.0
2019-02-25,6.675,6.685,6.58,6.66,403777.0
2019-02-26,6.66,7.005,6.56,6.87,961734.0
2019-02-27,6.645,7.43,6.62,7.33,1813681.0
2019-02-28,7.2,7.385,7.1,7.125,2022955.0
2019-03-01,7.12,7.27,7.1,7.165,603722.0
2019-03-04,7.135,7.215,6.975,7.145,802374.0
2019-03-05,7.135,7.205,7.055,7.135,733472.0
2019-03-06,7.125,7.405,7.125,7.34,1168640.0
2019-03-07,7.34,7.35,7.145,7.235,901605.0
2019-03-08,7.225,7.28,7.165,7.225,427985.0
2019-03-11,7.235,7.34,7.235,7.245,401788.0
2019-03-12,7.26,7.42,7.25,7.375,608096.0
2019-03-13,7.375,7.445,7.315,7.325,394848.0
2019-03-14,7.295,7.465,7.27,7.455,687458.0
2019-03-15,7.465,7.52,7.35,7.36,703618.0
2019-03-18,7.41,7.93,7.385,7.885,1434041.0
2019-03-19,7.92,8.035,7.865,7.955,1004069.0
2019-03-20,7.965,8.205,7.89,8.095,845468.0
2019-03-21,8.07,8.25,8.045,8.115,612852.0
2019-03-22,8.095,8.16,7.97,8.08,686026.0
2019-03-25,8.23,8.55,8.23,8.39,1646951.0
2019-03-26,8.63,8.665,8.405,8.46,1604666.0
2019-03-27,8.46,8.755,8.38,8.755,1378037.0
2019-03-28,8.765,8.935,8.705,8.835,1539560.0
2019-03-29,8.815,8.86,8.575,8.735,922389.0
2019-04-01,8.745,8.86,8.63,8.86,1233938.0
2019-04-02,8.825,9.02,8.79,8.89,1148240.0
2019-04-03,8.87,8.915,8.675,8.87,1198031.0
2019-04-04,8.845,8.9,8.78,8.78,764006.0
2019-04-05,8.81,8.87,8.665,8.78,1299973.0
2019-04-08,8.765,8.845,8.71,8.775,859853.0
2019-04-09,8.745,8.835,8.71,8.745,930984.0
2019-04-10,8.745,8.905,8.685,8.8,722067.0
2019-04-11,8.815,8.815,8.73,8.745,209222.0
2019-04-12,8.78,8.815,8.63,8.72,548002.0
2019-04-15,8.7,8.755,8.615,8.665,502305.0
2019-04-16,8.655,8.71,8.48,8.525,479265.0
2019-04-17,8.55,8.695,8.495,8.615,563022.0
2019-04-18,8.64,8.665,8.365,8.38,925579.0
2019-04-22,8.38,8.47,8.24,8.375,574591.0
2019-04-23,8.335,8.39,8.17,8.22,1281423.0
2019-04-24,8.17,8.255,8.115,8.185,840514.0
2019-04-25,8.185,8.265,7.97,8.025,1509202.0
2019-04-26,8.01,8.125,7.97,8.05,620537.0
2019-04-29,8.025,8.115,7.97,8.0,657083.0
2019-04-30,8.01,8.115,7.99,8.045,438968.0
2019-05-01,8.045,8.105,7.91,7.965,605950.0
2019-05-02,7.945,8.09,7.865,8.01,1096702.0
2019-05-03,8.01,8.09,7.99,7.99,570988.0
2019-05-06,7.99,8.035,7.92,8.015,393027.0
2019-05-07,7.99,8.045,7.945,8.025,255034.0
2019-05-08,8.015,8.05,7.91,8.01,444803.0
2019-05-09,8.0,8.1,7.98,8.045,488607.0
2019-05-10,8.015,8.085,8.01,8.045,771264.0
2019-05-13,8.0,8.115,7.875,8.08,508595.0
2019-05-14,8.125,8.155,8.015,8.105,785651.0
2019-05-15,8.13,8.13,7.855,7.885,848520.0
2019-05-16,7.875,7.885,7.74,7.85,604588.0
2019-05-17,7.81,7.855,7.715,7.83,487683.0
2019-05-21,7.74,7.935,7.635,7.84,751900.0
2019-05-22,7.81,8.025,7.795,7.84,882648.0
2019-05-23,7.84,7.85,7.62,7.695,774288.0
2019-05-24,7.69,7.82,7.66,7.76,469490.0
2019-05-27,7.74,7.93,7.695,7.885,258523.0
2019-05-28,7.875,7.945,7.83,7.875,642296.0
2019-05-29,7.84,7.875,7.59,7.66,1233982.0
2019-05-30,7.66,7.84,7.65,7.74,753134.0
2019-05-31,7.705,8.0,7.63,7.99,1070693.0
2019-06-03,7.955,8.025,7.75,7.785,767375.0
2019-06-04,7.795,7.82,7.555,7.6,644626.0
2019-06-05,7.56,7.715,7.455,7.68,1080297.0
2019-06-06,7.66,7.805,7.635,7.75,575677.0
2019-06-07,7.76,7.835,7.695,7.77,971826.0
2019-06-10,7.77,7.775,7.6,7.68,801450.0
2019-06-11,7.73,7.73,7.48,7.65,929706.0
2019-06-12,7.645,7.74,7.59,7.615,1013710.0
2019-06-13,7.645,7.81,7.6,7.75,901314.0
2019-06-14,7.785,7.865,7.755,7.795,695457.0
2019-06-17,7.785,7.84,7.56,7.59,1037496.0
2019-06-18,7.605,7.68,7.555,7.58,922612.0
2019-06-19,7.59,7.63,7.545,7.56,898715.0
2019-06-20,7.59,7.67,7.59,7.625,935945.0
2019-06-21,7.59,7.74,7.58,7.65,1157682.0
2019-06-24,7.68,7.68,7.435,7.515,1065492.0
2019-06-25,7.535,7.66,7.5,7.59,803671.0
2019-06-26,7.58,7.64,7.22,7.26,1115900.0
2019-06-27,7.23,7.25,7.035,7.14,1541167.0
2019-06-28,7.18,7.66,7.15,7.615,1153880.0
2019-07-02,7.56,7.605,7.375,7.385,629356.0
2019-07-03,7.39,7.555,7.355,7.445,508568.0
2019-07-04,7.465,7.49,7.35,7.355,225317.0
2019-07-05,7.39,7.445,7.215,7.385,657019.0
2019-07-08,7.385,7.435,7.33,7.375,289182.0
2019-07-09,7.355,7.39,7.195,7.26,480214.0
2019-07-10,7.265,7.375,7.15,7.31,362496.0
2019-07-11,7.305,7.4,7.285,7.31,643076.0
2019-07-12,7.305,7.445,7.265,7.305,600377.0
2019-07-15,7.295,7.385,7.205,7.275,293632.0
2019-07-16,7.26,7.275,7.1,7.16,320032.0
2019-07-17,7.17,7.25,7.125,7.15,186836.0
2019-07-18,7.135,7.18,7.06,7.125,332959.0
2019-07-19,7.15,7.25,7.105,7.17,353851.0
2019-07-22,7.16,7.295,7.135,7.24,481421.0
2019-07-23,7.25,7.305,7.205,7.25,176250.0
2019-07-24,7.24,7.35,7.17,7.33,526732.0
2019-07-25,7.33,7.365,7.17,7.24,360060.0
2019-07-26,7.25,7.26,7.06,7.105,468986.0
2019-07-29,7.08,7.18,7.08,7.125,226850.0
2019-07-30,7.115,7.22,7.045,7.205,544805.0
2019-07-31,7.205,7.265,7.17,7.23,593874.0
2019-08-01,7.215,7.285,7.14,7.14,587558.0
2019-08-02,7.15,7.275,7.125,7.195,399489.0
2019-08-06,7.09,7.18,6.945,7.0,325573.0
2019-08-07,6.98,7.035,6.785,7.035,562863.0
2019-08-08,7.01,7.195,6.92,7.17,322843.0
2019-08-09,7.24,7.615,7.23,7.605,1147663.0
2019-08-12,7.545,7.81,7.545,7.65,673034.0
2019-08-13,7.625,7.67,7.475,7.5,498536.0
2019-08-14,7.475,7.59,7.39,7.475,595028.0
2019-08-15,7.455,7.57,7.445,7.48,355866.0
2019-08-16,7.48,7.66,7.455,7.475,293744.0
2019-08-19,7.465,7.74,7.465,7.6,442198.0
2019-08-20,7.59,7.74,7.56,7.66,321333.0
2019-08-21,7.67,7.75,7.6,7.67,321191.0
2019-08-22,7.67,7.83,7.605,7.685,389079.0
2019-08-23,7.68,7.695,7.525,7.56,314064.0
2019-08-26,7.535,7.685,7.535,7.615,342510.0
2019-08-27,7.625,7.705,7.56,7.59,255328.0
2019-08-28,7.58,7.66,7.56,7.58,255186.0
2019-08-29,7.57,7.775,7.555,7.695,346876.0
2019-08-30,7.66,7.75,7.65,7.695,244315.0
2019-09-03,7.67,7.775,7.605,7.75,299113.0
2019-09-04,7.74,7.93,7.74,7.865,446344.0
2019-09-05,7.885,8.09,7.84,7.91,613653.0
2019-09-06,7.905,8.075,7.885,7.94,344299.0
2019-09-09,7.885,8.03,7.805,7.895,283716.0
2019-09-10,7.805,7.93,7.805,7.815,450624.0
2019-09-11,7.805,7.92,7.77,7.86,493162.0
2019-09-12,7.85,7.905,7.76,7.77,255764.0
2019-09-13,7.75,7.805,7.68,7.715,412311.0
2019-09-16,7.635,7.865,7.615,7.84,381677.0
2019-09-17,7.85,7.865,7.67,7.68,396124.0
2019-09-18,7.66,7.77,7.635,7.68,352090.0
2019-09-19,7.64,7.725,7.56,7.595,524480.0
2019-09-20,7.595,7.66,7.53,7.635,645011.0
2019-09-23,7.595,7.65,7.555,7.59,345939.0
2019-09-24,7.59,7.67,7.59,7.615,531341.0
2019-09-25,7.625,7.715,7.59,7.715,319238.0
2019-09-26,7.705,7.795,7.635,7.76,429275.0
2019-09-27,7.795,7.905,7.725,7.895,386147.0
2019-09-30,7.815,7.905,7.725,7.74,609319.0
2019-10-01,7.73,7.875,7.725,7.815,491917.0
2019-10-02,7.74,7.85,7.725,7.82,319158.0
2019-10-03,7.75,7.91,7.75,7.86,327977.0
2019-10-04,7.84,7.885,7.805,7.815,333071.0
2019-10-07,7.805,7.815,7.58,7.635,566330.0
2019-10-08,7.625,7.65,7.445,7.535,535056.0
2019-10-09,7.535,7.545,7.41,7.445,487198.0
2019-10-10,7.42,7.455,7.275,7.335,286293.0
2019-10-11,7.32,7.345,7.255,7.335,289370.0
2019-10-15,7.275,7.33,7.21,7.29,416149.0
2019-10-16,7.265,7.265,7.105,7.185,408004.0
2019-10-17,7.195,7.23,7.14,7.155,252602.0
2019-10-18,7.155,7.185,7.095,7.105,304570.0
2019-10-21,7.105,7.21,7.075,7.155,471437.0
2019-10-22,7.155,7.375,7.13,7.29,471977.0
2019-10-23,7.3,7.33,7.2,7.245,386221.0
2019-10-24,7.245,7.275,7.105,7.165,291486.0
2019-10-25,7.12,7.185,6.98,7.05,477026.0
2019-10-28,7.005,7.04,6.905,6.915,294417.0
2019-10-29,6.895,6.95,6.78,6.905,363365.0
2019-10-30,6.905,6.96,6.86,6.87,252478.0
2019-10-31,6.88,7.05,6.87,6.985,343294.0
2019-11-01,6.985,7.015,6.835,6.915,249743.0
2019-11-04,6.86,7.025,6.815,6.87,733100.0
2019-11-05,6.85,7.06,6.835,7.06,510756.0
2019-11-06,6.995,7.085,6.88,6.895,636016.0
2019-11-07,7.095,7.685,7.05,7.625,1605243.0
2019-11-08,7.705,7.895,7.64,7.68,679391.0
2019-11-11,7.68,7.84,7.66,7.74,293562.0
2019-11-12,7.73,7.775,7.625,7.77,342252.0
2019-11-13,7.715,7.84,7.715,7.805,493455.0
2019-11-14,7.82,8.075,7.77,8.03,702702.0
2019-11-15,8.03,8.07,7.955,8.0,435890.0
2019-11-18,8.02,8.035,7.86,7.905,352416.0
2019-11-19,7.865,7.92,7.795,7.82,383110.0
2019-11-20,7.785,7.885,7.775,7.815,345000.0
2019-11-21,7.815,7.93,7.75,7.905,389242.0
2019-11-22,7.905,7.975,7.84,7.91,355104.0
2019-11-25,7.92,7.995,7.83,7.885,382995.0
2019-11-26,7.86,7.95,7.86,7.905,458418.0
2019-11-27,7.91,8.055,7.865,8.01,581370.0
2019-11-28,8.0,8.09,7.99,8.045,392751.0
2019-11-29,8.045,8.135,7.99,8.085,421627.0
2019-12-02,8.01,8.12,8.01,8.1,582768.0
2019-12-03,8.085,8.09,8.02,8.085,465380.0
2019-12-04,8.045,8.165,8.045,8.165,589867.0
2019-12-05,8.1,8.18,8.035,8.09,563444.0
2019-12-06,8.09,8.145,8.005,8.085,611187.0
2019-12-09,8.075,8.11,7.935,7.975,780766.0
2019-12-10,7.955,8.085,7.955,7.99,760959.0
2019-12-11,8.0,8.12,7.985,8.0,558970.0
2019-12-12,8.0,8.045,7.82,7.82,643466.0
2019-12-13,7.795,8.22,7.795,8.145,916541.0
2019-12-16,8.155,8.345,8.12,8.245,559771.0
2019-12-17,8.235,8.245,7.955,8.01,436147.0
2019-12-18,8.03,8.27,8.03,8.255,520730.0
2019-12-19,8.265,8.3,8.2,8.255,319745.0
2019-12-20,8.225,8.3,8.2,8.28,803514.0
2019-12-23,8.29,8.49,8.245,8.265,653250.0
2019-12-24,8.265,8.4,8.255,8.325,376319.0
2019-12-27,8.325,8.4,8.27,8.28,422325.0
2019-12-30,8.265,8.405,8.23,8.37,393067.0
2019-12-31,8.345,8.39,8.28,8.37,273747.0
2020-01-02,8.38,8.39,8.165,8.225,292523.0
2020-01-03,8.22,8.29,8.155,8.2,238388.0
2020-01-06,8.19,8.22,8.055,8.085,193744.0
2020-01-07,8.09,8.12,8.01,8.09,202312.0
2020-01-08,8.075,8.1,7.985,8.0,246447.0
2020-01-09,8.0,8.01,7.9,7.92,250939.0
2020-01-10,7.92,7.955,7.805,7.83,309159.0
2020-01-13,7.805,7.84,7.72,7.75,371793.0
2020-01-14,7.73,7.875,7.73,7.865,523618.0
2020-01-15,7.855,7.99,7.85,7.965,587635.0
2020-01-16,8.19,8.355,8.13,8.165,1400395.0
2020-01-17,8.19,8.415,8.135,8.4,1293846.0
2020-01-20,8.415,8.595,8.39,8.515,431887.0
2020-01-21,8.495,8.74,8.445,8.635,1002678.0
2020-01-22,8.66,8.76,8.62,8.635,699164.0
2020-01-23,8.55,8.715,8.545,8.66,692901.0
2020-01-24,8.705,8.795,8.66,8.77,572645.0
2020-01-27,8.74,8.75,8.605,8.635,490687.0
2020-01-28,8.635,8.795,8.595,8.775,426672.0
2020-01-29,8.805,8.84,8.74,8.785,803368.0
2020-01-30,8.795,8.96,8.705,8.95,603159.0
2020-01-31,8.91,8.985,8.825,8.91,660252.0
2020-02-03,8.93,9.02,8.895,8.975,450886.0
2020-02-04,8.965,9.01,8.8,8.895,682792.0
2020-02-05,8.885,9.21,8.885,9.065,1123685.0
2020-02-06,9.075,9.235,9.065,9.14,468917.0
2020-02-07,9.145,9.41,9.12,9.28,615842.0
2020-02-10,9.465,9.835,9.425,9.545,982281.0
2020-02-11,9.535,9.76,9.515,9.705,839438.0
2020-02-12,9.705,9.735,9.6,9.68,449709.0
2020-02-13,9.635,9.665,9.55,9.65,468243.0
2020-02-14,9.65,9.88,9.625,9.825,914386.0
2020-02-18,9.795,10.105,9.77,9.95,906403.0
2020-02-19,9.93,9.985,9.75,9.96,643359.0
2020-02-20,9.96,10.075,9.915,10.015,1072914.0
2020-02-21,9.985,10.13,9.895,10.12,1157231.0
2020-02-24,10.015,10.03,9.905,10.005,930835.0
2020-02-25,9.95,10.005,9.77,9.895,1113572.0
2020-02-26,9.86,9.95,9.5,9.535,1457816.0
2020-02-27,9.46,9.56,9.145,9.51,888907.0
2020-02-28,9.275,9.3,8.96,9.1,1888756.0
2020-03-02,9.04,9.485,8.985,9.4,1288110.0
2020-03-03,9.485,9.645,9.255,9.32,948101.0
2020-03-04,9.5,9.725,9.42,9.635,1045846.0
2020-03-05,9.555,9.58,9.325,9.455,991356.0
2020-03-06,9.24,9.295,8.875,9.065,1051042.0
2020-03-09,8.54,8.56,7.465,7.5,2087525.0
2020-03-10,7.87,7.87,6.885,7.265,3121869.0
2020-03-11,7.1,7.48,6.895,6.93,2249827.0
2020-03-12,6.36,6.795,5.36,5.66,2899922.0
2020-03-13,5.98,6.315,5.77,6.215,2668654.0
2020-03-16,5.595,5.86,5.3,5.48,2060962.0
2020-03-17,5.57,5.76,5.07,5.645,3076205.0
2020-03-18,5.355,5.49,4.82,5.435,2862616.0
2020-03-19,5.345,5.75,4.82,5.415,2136638.0
2020-03-20,5.545,6.17,5.46,5.615,1921812.0
2020-03-23,5.58,5.595,4.9,5.0,2192581.0
2020-03-24,5.3,5.525,5.195,5.38,2053758.0
2020-03-25,5.415,6.63,5.28,6.42,1976235.0
2020-03-26,6.44,6.955,6.36,6.685,1573610.0
2020-03-27,6.41,6.65,6.13,6.465,1210755.0
2020-03-30,6.41,6.54,6.105,6.41,1588497.0
2020-03-31,6.36,6.975,6.36,6.665,1160928.0
2020-04-01,6.41,6.53,6.215,6.32,1270425.0
2020-04-02,6.33,6.605,6.32,6.42,776552.0
2020-04-03,6.44,6.665,6.315,6.41,986255.0
2020-04-06,6.585,6.875,6.565,6.775,878489.0
2020-04-07,6.895,7.11,6.73,6.985,1411725.0
2020-04-08,7.03,7.565,6.93,7.32,1345504.0
2020-04-09,7.455,7.58,7.12,7.335,784285.0
2020-04-13,7.29,7.41,6.96,7.12,506981.0
2020-04-14,7.2,7.445,7.13,7.165,611649.0
2020-04-15,7.045,7.255,6.875,7.03,787059.0
2020-04-16,7.11,7.135,6.84,6.895,830452.0
2020-04-17,7.03,7.13,6.885,7.1,606838.0
2020-04-20,7.02,7.365,6.855,7.21,1169566.0
2020-04-21,7.02,7.055,6.505,6.71,1037035.0
2020-04-22,6.82,6.965,6.695,6.94,571565.0
2020-04-23,6.975,7.155,6.905,6.985,758119.0
2020-04-24,7.01,7.175,6.945,7.12,530479.0
2020-04-27,7.19,7.375,7.085,7.355,665145.0
2020-04-28,7.4,7.68,7.335,7.435,602106.0
2020-04-29,7.515,7.77,7.515,7.69,630567.0
2020-04-30,7.6,7.61,7.235,7.42,464843.0
2020-05-01,7.29,7.39,7.1,7.175,810260.0
2020-05-04,7.075,7.255,7.065,7.175,510493.0
2020-05-05,7.235,7.42,7.18,7.275,619290.0
2020-05-06,7.3,7.505,7.235,7.29,610517.0
2020-05-07,7.355,7.51,7.255,7.365,373699.0
2020-05-08,7.425,7.465,7.265,7.375,281273.0
2020-05-11,7.345,7.42,7.245,7.4,502953.0
2020-05-12,7.735,7.745,7.39,7.42,946771.0
2020-05-13,7.265,7.325,7.01,7.065,793246.0
2020-05-14,6.94,7.11,6.675,7.02,1154076.0
2020-05-15,6.985,7.075,6.755,6.795,437123.0
2020-05-19,7.075,7.11,6.73,6.775,827383.0
2020-05-20,6.8,7.065,6.8,7.045,800024.0
2020-05-21,7.02,7.21,7.0,7.075,651458.0
2020-05-22,7.055,7.155,7.0,7.09,274213.0
2020-05-25,7.13,7.29,7.075,7.2,281968.0
2020-05-26,7.28,7.435,7.2,7.29,665855.0
2020-05-27,7.32,7.355,7.11,7.18,578494.0
2020-05-28,7.235,7.3,7.165,7.245,782801.0
2020-05-29,7.275,7.385,7.155,7.33,851695.0
2020-06-01,7.32,7.395,7.255,7.355,474250.0
2020-06-02,7.375,7.485,7.305,7.405,397030.0
2020-06-03,7.465,7.505,7.35,7.45,410291.0
2020-06-04,7.43,7.76,7.43,7.63,542991.0
2020-06-05,7.815,8.12,7.815,7.96,757908.0
2020-06-08,8.03,8.195,8.005,8.02,399634.0
2020-06-09,7.95,7.965,7.785,7.895,327727.0
2020-06-10,7.875,7.965,7.72,7.74,412994.0
2020-06-11,7.56,7.56,7.1,7.1,769417.0
2020-06-12,7.33,7.475,7.22,7.295,383816.0
2020-06-15,7.155,7.52,7.095,7.44,422619.0
2020-06-16,7.61,7.705,7.46,7.505,368440.0
2020-06-17,7.495,7.53,7.35,7.41,198373.0
2020-06-18,7.365,7.47,7.31,7.465,290933.0
2020-06-19,7.52,7.585,7.42,7.51,553474.0
2020-06-22,7.495,7.565,7.355,7.43,402680.0
2020-06-23,7.485,7.54,7.355,7.385,267763.0
2020-06-24,7.305,7.315,7.15,7.165,564720.0
2020-06-25,7.15,7.25,7.075,7.095,728429.0
2020-06-26,7.095,7.265,7.04,7.055,512467.0
2020-06-29,7.1,7.355,7.085,7.275,680363.0
2020-06-30,7.255,7.375,7.205,7.33,530167.0
2020-07-02,7.32,7.605,7.31,7.575,397379.0
2020-07-03,7.55,7.585,7.505,7.51,138512.0
2020-07-06,7.61,7.665,7.44,7.585,347259.0
2020-07-07,7.605,7.695,7.495,7.53,388880.0
2020-07-08,7.53,7.62,7.355,7.385,257159.0
2020-07-09,7.405,7.41,7.24,7.265,367971.0
2020-07-10,7.22,7.405,7.22,7.34,311180.0
2020-07-13,7.35,7.54,7.32,7.505,386456.0
2020-07-14,7.495,7.705,7.45,7.66,344949.0
2020-07-15,7.705,7.775,7.57,7.73,387903.0
2020-07-16,7.675,7.915,7.66,7.885,546732.0
2020-07-17,7.92,7.95,7.805,7.915,235615.0
2020-07-20,7.895,7.915,7.71,7.84,265658.0
2020-07-21,7.775,7.86,7.695,7.765,291400.0
2020-07-22,7.74,7.84,7.71,7.84,198810.0
2020-07-23,7.83,7.94,7.75,7.905,276020.0
2020-07-24,7.865,7.915,7.65,7.685,321373.0
2020-07-27,7.695,7.775,7.62,7.66,174644.0
2020-07-28,7.685,7.76,7.595,7.71,228079.0
2020-07-29,7.765,7.86,7.675,7.75,304032.0
2020-07-30,7.695,8.075,7.695,7.96,1031887.0
2020-07-31,8.06,8.06,7.85,7.975,351311.0
2020-08-04,7.82,7.965,7.66,7.795,827745.0
2020-08-05,7.815,7.85,7.685,7.805,492445.0
2020-08-06,7.785,7.83,7.625,7.73,544575.0
2020-08-07,7.73,7.805,7.575,7.65,568880.0
2020-08-10,7.665,8.02,7.585,7.94,856408.0
2020-08-11,7.94,8.04,7.71,7.93,1160216.0
2020-08-12,7.93,8.115,7.915,7.95,486884.0
2020-08-13,7.895,7.95,7.775,7.82,300235.0
2020-08-14,7.795,7.82,7.66,7.71,705386.0
2020-08-17,7.73,7.785,7.685,7.765,338767.0
2020-08-18,7.765,7.84,7.71,7.84,293354.0
2020-08-19,7.86,7.86,7.71,7.73,296478.0
2020-08-20,7.705,7.795,7.665,7.675,280155.0
2020-08-21,7.685,7.875,7.635,7.75,454729.0
2020-08-24,7.785,7.82,7.705,7.72,438258.0
2020-08-25,7.72,7.785,7.605,7.75,355559.0
2020-08-26,7.71,7.785,7.64,7.775,377029.0
2020-08-27,7.765,7.91,7.72,7.76,416102.0
2020-08-28,7.815,7.84,7.74,7.76,252725.0
2020-08-31,7.75,7.795,7.645,7.67,436551.0
2020-09-01,7.695,7.725,7.485,7.63,739558.0
2020-09-02,7.64,7.725,7.615,7.685,270499.0
2020-09-03,7.715,7.77,7.585,7.67,647860.0
2020-09-04,7.66,7.735,7.405,7.465,677751.0
2020-09-08,7.42,7.505,7.285,7.405,553479.0
2020-09-09,7.43,7.605,7.42,7.52,404592.0
2020-09-10,7.53,7.53,7.395,7.44,645467.0
2020-09-11,7.485,7.52,7.385,7.42,892349.0
2020-09-14,7.44,7.465,7.24,7.33,749822.0
2020-09-15,7.36,7.575,7.35,7.44,892930.0
2020-09-16,7.45,7.515,7.34,7.375,504278.0
2020-09-17,7.31,7.42,7.23,7.41,366009.0
2020-09-18,7.41,7.44,7.32,7.375,623797.0
2020-09-21,7.305,7.32,7.14,7.145,808828.0
2020-09-22,7.165,7.42,7.155,7.365,698619.0
2020-09-23,7.385,7.42,7.075,7.1,566882.0
2020-09-24,7.075,7.175,7.02,7.085,475027.0
2020-09-25,7.085,7.21,7.035,7.155,414020.0
2020-09-28,7.22,7.45,7.2,7.365,980321.0
2020-09-29,7.405,7.55,7.32,7.52,649170.0
2020-09-30,7.56,7.585,7.45,7.495,992127.0
2020-10-01,7.53,7.67,7.45,7.63,1478884.0
2020-10-02,7.55,7.66,7.46,7.505,520618.0
2020-10-05,7.55,7.67,7.44,7.625,377537.0
2020-10-06,7.65,7.705,7.505,7.625,541421.0
2020-10-07,7.67,7.695,7.56,7.585,529044.0
2020-10-08,7.585,7.68,7.575,7.67,217681.0
2020-10-09,7.695,7.705,7.56,7.67,455927.0
2020-10-13,7.705,7.75,7.57,7.64,537657.0
2020-10-14,7.705,7.82,7.63,7.795,608550.0
2020-10-15,7.725,8.0,7.72,7.905,622282.0
2020-10-16,7.95,7.99,7.845,7.96,467552.0
2020-10-19,7.98,7.98,7.815,7.86,398201.0
2020-10-20,7.86,7.915,7.74,7.76,334778.0
2020-10-21,7.78,7.795,7.725,7.74,368388.0
2020-10-22,7.76,7.835,7.725,7.805,327788.0
2020-10-23,7.835,7.935,7.76,7.825,246218.0
2020-10-26,7.805,7.85,7.695,7.77,405749.0
2020-10-27,7.76,7.805,7.685,7.695,300955.0
2020-10-28,7.65,7.65,7.385,7.405,516380.0
2020-10-29,7.405,7.465,7.32,7.42,486728.0
2020-10-30,7.36,7.41,7.185,7.23,464068.0
2020-11-02,7.285,7.49,7.285,7.45,393155.0
2020-11-03,7.495,7.735,7.465,7.585,583472.0
2020-11-04,7.76,7.76,7.43,7.56,641052.0
2020-11-05,7.55,7.695,7.515,7.64,617055.0
2020-11-06,7.67,7.845,7.575,7.595,947950.0
2020-11-09,7.795,8.0,7.67,7.705,782758.0
2020-11-10,7.695,7.86,7.695,7.77,757584.0
2020-11-11,7.78,7.895,7.78,7.815,554363.0
2020-11-12,7.805,7.87,7.625,7.695,583937.0
2020-11-13,7.705,7.86,7.625,7.685,934232.0
2020-11-16,7.78,7.835,7.695,7.79,496299.0
2020-11-17,7.77,7.88,7.725,7.85,392187.0
2020-11-18,7.85,7.945,7.805,7.815,591463.0
2020-11-19,7.795,7.895,7.75,7.77,535825.0
2020-11-20,7.75,8.005,7.74,7.895,1037887.0
2020-11-23,7.96,8.115,7.945,7.96,865058.0
2020-11-24,8.005,8.165,8.005,8.11,815557.0
2020-11-25,8.11,8.235,8.1,8.18,402763.0
2020-11-26,8.145,8.265,8.145,8.225,206287.0
2020-11-27,8.275,8.32,8.18,8.28,467479.0
2020-11-30,8.275,8.34,8.135,8.275,954001.0
2020-12-01,8.35,8.395,8.23,8.24,758783.0
2020-12-02,8.24,8.275,8.185,8.23,452065.0
2020-12-03,8.245,8.45,8.23,8.34,562653.0
2020-12-04,8.385,8.56,8.34,8.505,674377.0
2020-12-07,8.54,8.615,8.46,8.475,711587.0
2020-12-08,8.47,8.55,8.42,8.44,469034.0
2020-12-09,8.475,8.505,8.33,8.35,614772.0
2020-12-10,8.31,8.36,8.275,8.34,486521.0
2020-12-11,8.33,8.375,8.245,8.265,382904.0
2020-12-14,8.295,8.385,8.21,8.245,458168.0
2020-12-15,8.245,8.46,8.2,8.365,530541.0
2020-12-16,8.415,8.46,8.295,8.365,388745.0
2020-12-17,8.375,8.46,8.285,8.34,379353.0
2020-12-18,8.32,8.35,8.135,8.175,692984.0
2020-12-21,8.145,8.24,8.045,8.22,472394.0
2020-12-22,8.23,8.31,8.185,8.19,519962.0
2020-12-23,8.21,8.385,8.2,8.275,556640.0
2020-12-24,8.365,8.845,8.33,8.68,1020308.0
2020-12-29,8.69,8.835,8.615,8.68,826019.0
2020-12-30,8.66,8.985,8.645,8.9,756654.0
2020-12-31,8.865,8.965,8.845,8.89,528950.0
2021-01-04,8.875,9.04,8.8,9.01,695176.0
2021-01-05,9.01,9.16,8.87,9.1,816302.0
2021-01-06,9.16,9.515,9.12,9.35,1694479.0
2021-01-07,9.385,9.72,9.38,9.59,1282652.0
2021-01-08,9.57,9.81,9.525,9.745,1074731.0
2021-01-11,9.68,9.94,9.655,9.895,1096781.0
2021-01-12,9.9,10.02,9.845,9.875,881630.0
2021-01-13,10.115,10.315,9.905,10.05,1360702.0
2021-01-14,10.105,10.195,10.015,10.05,942238.0
2021-01-15,10.03,10.18,10.02,10.06,691190.0
2021-01-18,10.07,10.105,10.015,10.095,208659.0
2021-01-19,10.125,10.29,10.03,10.17,760625.0
2021-01-20,10.225,10.325,10.14,10.28,565386.0
2021-01-21,10.29,10.315,10.17,10.29,619521.0
2021-01-22,10.345,10.4,10.27,10.38,694916.0
2021-01-25,10.37,10.64,10.325,10.415,1015346.0
2021-01-26,10.5,10.5,10.315,10.435,589930.0
2021-01-27,10.355,10.445,10.125,10.245,1274093.0
2021-01-28,10.17,10.465,10.17,10.38,890195.0
2021-01-29,10.3,10.445,10.225,10.315,1104502.0
2021-02-01,10.355,10.68,10.27,10.64,1348911.0
2021-02-02,10.645,10.71,10.53,10.62,908529.0
2021-02-03,10.63,10.645,10.5,10.59,578665.0
2021-02-04,10.64,10.64,10.465,10.48,665074.0
2021-02-05,10.47,10.585,10.435,10.53,682307.0
2021-02-08,10.575,10.71,10.53,10.655,509557.0
2021-02-09,10.655,10.775,10.605,10.765,678368.0
2021-02-10,10.795,10.805,10.725,10.795,649791.0
2021-02-11,10.775,10.915,10.72,10.86,530026.0
2021-02-12,10.895,10.915,10.765,10.795,483861.0
2021-02-16,10.87,10.97,10.85,10.93,573313.0
2021-02-17,10.95,10.995,10.885,10.985,560183.0
2021-02-18,10.96,11.07,10.84,10.995,789474.0
2021-02-19,10.995,11.345,10.905,11.28,1074667.0
2021-02-22,11.245,11.3,10.83,11.035,1024002.0
2021-02-23,10.96,11.04,10.585,10.685,821103.0
2021-02-24,10.685,10.86,10.315,10.425,1504262.0
2021-02-25,10.39,10.475,10.165,10.36,768105.0
2021-02-26,10.35,10.475,10.125,10.265,709995.0
2021-03-01,10.365,10.43,10.265,10.295,655329.0
2021-03-02,10.35,10.405,10.165,10.365,806948.0
2021-03-03,10.31,10.385,9.655,9.765,1779946.0
2021-03-04,9.7,9.85,9.48,9.635,1157947.0
2021-03-05,9.665,9.795,9.325,9.515,1401719.0
2021-03-08,9.58,9.96,9.515,9.875,1518247.0
2021-03-09,10.015,10.22,9.925,9.95,702484.0
2021-03-10,9.99,10.18,9.99,10.11,770932.0
2021-03-11,10.155,10.365,10.025,10.295,633616.0
2021-03-12,10.22,10.355,10.155,10.33,383079.0
2021-03-15,10.34,10.46,10.3,10.365,574246.0
2021-03-16,10.35,10.45,10.285,10.365,624082.0
2021-03-17,10.385,10.405,10.1,10.235,692835.0
2021-03-18,10.175,10.2,9.98,9.99,818940.0
2021-03-19,10.025,10.405,9.96,10.265,1454022.0
2021-03-22,10.275,10.67,10.235,10.615,686824.0
2021-03-23,10.605,10.775,10.535,10.58,617478.0
2021-03-24,10.58,10.67,10.35,10.375,552971.0
2021-03-25,10.34,10.485,10.275,10.44,517499.0
2021-03-26,10.45,10.985,10.35,10.865,789193.0
2021-03-29,10.845,10.95,10.57,10.755,786510.0
2021-03-30,10.745,10.95,10.66,10.895,450512.0
2021-03-31,10.91,11.03,10.865,10.985,891931.0
2021-04-01,11.015,11.27,11.005,11.17,478158.0
2021-04-05,11.17,11.31,11.125,11.17,443091.0
2021-04-06,11.215,11.435,11.15,11.365,353915.0
2021-04-07,11.355,11.42,11.27,11.31,335148.0
2021-04-08,11.31,11.42,11.27,11.41,251229.0
2021-04-09,11.43,11.54,11.355,11.4,384666.0
2021-04-12,11.4,11.52,11.315,11.4,260483.0
2021-04-13,11.4,11.495,11.315,11.455,245562.0
2021-04-14,11.475,11.54,11.4,11.435,363711.0
2021-04-15,11.455,11.5,11.3,11.375,224508.0
2021-04-16,11.43,11.435,11.28,11.38,261093.0
2021-04-19,11.335,11.38,11.15,11.26,379714.0
2021-04-20,11.255,11.345,11.15,11.29,358247.0
2021-04-21,11.28,11.435,11.225,11.4,259703.0
2021-04-22,11.4,11.55,11.325,11.38,348022.0
2021-04-23,11.42,11.455,11.26,11.325,310324.0
2021-04-26,11.315,11.375,11.18,11.31,224547.0
2021-04-27,11.235,11.365,11.235,11.28,222838.0
2021-04-28,11.28,11.375,11.225,11.345,187882.0
2021-04-29,11.355,11.42,11.19,11.215,262066.0
2021-04-30,11.16,11.28,11.115,11.15,321913.0
2021-05-03,11.215,11.225,10.93,10.955,348985.0
2021-05-04,10.94,11.04,10.82,11.02,367285.0
2021-05-05,11.07,11.075,10.985,11.005,227847.0
2021-05-06,10.955,11.03,10.68,10.855,323228.0
2021-05-07,10.9,11.015,10.8,10.91,295066.0
2021-05-10,10.895,10.895,10.71,10.79,416993.0
2021-05-11,10.7,10.73,10.525,10.71,594976.0
2021-05-12,10.655,10.7,10.42,10.66,700774.0
2021-05-13,10.505,10.655,10.295,10.34,841443.0
2021-05-14,10.46,10.485,10.22,10.485,475751.0
2021-05-17,10.47,10.525,10.055,10.165,1141327.0
2021-05-18,10.2,10.495,10.145,10.33,745755.0
2021-05-19,10.245,10.44,10.18,10.33,649999.0
2021-05-20,10.34,10.43,10.21,10.285,1020533.0
2021-05-21,10.33,10.385,10.085,10.31,795089.0
2021-05-25,10.23,10.33,10.18,10.22,606379.0
2021-05-26,10.235,10.245,10.11,10.165,573529.0
2021-05-27,10.155,10.22,10.025,10.11,678829.0
2021-05-28,10.125,10.24,10.045,10.1,705897.0
2021-05-31,10.205,10.205,10.03,10.13,303374.0
2021-06-01,10.53,10.735,10.25,10.43,1480421.0
2021-06-02,10.42,10.68,10.39,10.595,586972.0
2021-06-03,10.575,10.68,10.55,10.615,412645.0
2021-06-04,10.66,10.67,10.52,10.63,377105.0
2021-06-07,10.66,10.77,10.625,10.68,434649.0
2021-06-08,10.735,10.845,10.65,10.815,567271.0
2021-06-09,10.79,10.855,10.765,10.81,378031.0
2021-06-10,10.8,10.955,10.69,10.89,418413.0
2021-06-11,10.9,11.03,10.845,10.975,294805.0
2021-06-14,10.975,11.145,10.89,11.03,608744.0
2021-06-15,11.03,11.18,10.965,11.095,542037.0
2021-06-16,11.125,11.17,11.03,11.04,364581.0
2021-06-17,11.06,11.14,10.94,11.095,466018.0
2021-06-18,11.06,11.115,10.945,11.005,823621.0
2021-06-21,10.995,11.06,10.825,10.985,423823.0
2021-06-22,10.985,11.365,10.94,11.26,1012139.0
2021-06-23,11.245,11.595,11.215,11.45,845958.0
2021-06-24,11.505,11.515,11.39,11.45,355937.0
2021-06-25,11.455,11.53,11.375,11.465,260985.0
2021-06-28,11.505,11.585,11.39,11.515,479321.0
2021-06-29,11.54,11.69,11.485,11.53,511884.0
2021-06-30,11.52,11.52,11.31,11.45,569786.0
2021-07-02,11.4,11.45,11.225,11.32,561335.0
2021-07-05,11.29,11.365,11.255,11.26,97177.0
2021-07-06,11.325,11.325,11.18,11.245,273725.0
2021-07-07,11.245,11.345,11.19,11.255,426000.0
2021-07-08,11.19,11.41,11.085,11.365,492395.0
2021-07-09,11.385,11.465,11.29,11.375,536161.0
2021-07-12,11.4,11.4,11.255,11.32,454274.0
2021-07-13,11.26,11.44,11.245,11.41,572968.0
2021-07-14,11.385,11.56,11.335,11.455,389750.0
2021-07-15,11.505,11.505,11.29,11.485,399619.0
2021-07-16,11.54,11.7,11.43,11.455,565841.0
2021-07-19,11.43,11.52,11.2,11.31,615582.0
2021-07-20,11.325,11.45,11.215,11.42,642997.0
2021-07-21,11.485,11.685,11.485,11.615,888118.0
2021-07-22,11.585,11.715,11.57,11.605,429204.0
2021-07-23,11.635,11.67,11.475,11.56,330441.0
2021-07-26,11.585,11.625,11.405,11.505,327847.0
2021-07-27,11.495,11.56,11.43,11.55,205508.0
2021-07-28,11.56,11.885,11.475,11.82,593196.0
2021-07-29,11.78,11.985,11.78,11.91,478932.0
2021-07-30,11.845,12.095,11.82,12.06,982725.0
2021-08-03,12.385,12.42,11.92,12.21,703978.0
2021-08-04,12.225,12.255,12.11,12.21,382260.0
2021-08-05,12.16,12.33,12.145,12.3,423035.0
2021-08-06,12.32,12.505,12.32,12.395,527651.0
2021-08-09,12.32,12.485,12.32,12.4,383778.0
2021-08-10,12.275,12.515,11.705,11.835,1819380.0
2021-08-11,11.91,11.93,11.475,11.605,940351.0
2021-08-12,11.605,11.68,11.505,11.585,356948.0
2021-08-13,11.625,11.65,11.485,11.54,299897.0
2021-08-16,11.53,11.575,11.485,11.515,347387.0
2021-08-17,11.505,11.585,11.44,11.515,424121.0
2021-08-18,11.495,11.595,11.44,11.57,470255.0
2021-08-19,11.515,11.635,11.33,11.365,414476.0
2021-08-20,11.4,11.505,11.345,11.365,459595.0
2021-08-23,11.345,11.455,11.325,11.39,308554.0
2021-08-24,11.39,11.495,11.335,11.485,308230.0
2021-08-25,11.495,11.68,11.455,11.595,502565.0
2021-08-26,11.635,11.7,11.575,11.67,282579.0
2021-08-27,11.67,11.715,11.575,11.635,327288.0
2021-08-30,11.605,11.635,11.49,11.55,330955.0
2021-08-31,11.555,11.64,11.425,11.5,439657.0
2021-09-01,11.525,11.63,11.435,11.515,344384.0
2021-09-02,11.525,11.59,11.38,11.535,543376.0
2021-09-03,11.51,11.61,11.385,11.525,312906.0
2021-09-07,11.5,11.555,11.425,11.48,254625.0
2021-09-08,11.45,11.71,11.385,11.645,549522.0
2021-09-09,11.6,11.955,11.6,11.825,429968.0
2021-09-10,11.815,11.925,11.74,11.805,290887.0
2021-09-13,11.805,11.88,11.78,11.845,276486.0
2021-09-14,11.785,11.86,11.645,11.73,330768.0
2021-09-15,11.705,11.99,11.685,11.925,407193.0
2021-09-16,11.945,12.01,11.86,11.935,293522.0
2021-09-17,11.91,11.98,11.86,11.91,650076.0
2021-09-20,11.85,11.99,11.76,11.935,953501.0
2021-09-21,11.955,12.26,11.945,12.13,532568.0
2021-09-22,12.16,12.27,12.055,12.095,487061.0
2021-09-23,12.055,12.185,12.02,12.11,414495.0
2021-09-24,12.085,12.165,11.955,12.14,428675.0
2021-09-27,12.045,12.195,11.99,12.17,502262.0
2021-09-28,12.195,12.205,11.815,12.02,672082.0
2021-09-29,12.105,12.26,12.02,12.095,957654.0
2021-09-30,12.13,12.455,12.045,12.445,790534.0
2021-10-01,12.4,12.51,12.33,12.38,424354.0
2021-10-04,12.375,12.455,12.315,12.42,408233.0
2021-10-05,12.42,12.555,12.325,12.495,604186.0
2021-10-06,12.505,12.775,12.345,12.735,1005078.0
2021-10-07,12.725,13.025,12.635,12.91,695128.0
2021-10-08,12.94,13.06,12.78,12.79,768116.0
2021-10-12,12.8,12.84,12.58,12.68,551416.0
2021-10-13,12.7,12.96,12.635,12.91,412444.0
2021-10-14,12.95,13.115,12.93,13.005,475875.0
2021-10-15,13.015,13.05,12.885,12.95,408158.0
2021-10-18,12.93,12.96,12.845,12.91,233627.0
2021-10-19,12.91,13.015,12.84,12.855,510223.0
2021-10-20,12.845,13.315,12.845,13.21,1100193.0
2021-10-21,13.275,13.525,13.245,13.34,554669.0
2021-10-22,13.35,13.435,13.21,13.245,335858.0
2021-10-25,13.295,13.37,13.005,13.025,584145.0
2021-10-26,13.08,13.135,12.985,13.005,483770.0
2021-10-27,13.025,13.1,12.855,13.09,482268.0
2021-10-28,13.07,13.23,12.96,12.985,370103.0
2021-10-29,12.69,12.995,12.69,12.91,428555.0
2021-11-01,12.83,12.97,12.715,12.895,456697.0
2021-11-02,12.885,13.045,12.735,12.765,440264.0
2021-11-03,12.71,12.84,12.67,12.735,349191.0
2021-11-04,12.745,12.945,12.7,12.83,314987.0
2021-11-05,12.84,12.985,12.83,12.98,290388.0
2021-11-08,12.97,13.02,12.83,12.865,499167.0
2021-11-09,13.255,13.59,13.11,13.45,1096407.0
2021-11-10,13.525,13.545,12.845,12.875,643506.0
2021-11-11,12.905,12.96,12.65,12.765,400998.0
2021-11-12,12.755,12.845,12.57,12.58,385907.0
2021-11-15,12.56,12.56,12.41,12.53,412008.0
2021-11-16,12.56,12.81,12.52,12.78,403253.0
2021-11-17,12.755,12.95,12.71,12.745,250326.0
2021-11-18,12.745,12.855,12.615,12.7,310610.0
2021-11-19,12.625,12.92,12.56,12.84,389694.0
2021-11-22,12.595,12.94,12.56,12.595,463619.0
2021-11-23,12.56,12.635,12.31,12.41,410046.0
2021-11-24,12.39,12.41,12.3,12.375,163765.0
2021-11-25,12.325,12.375,12.235,12.27,129575.0
2021-11-26,12.205,12.375,12.095,12.345,423253.0
2021-11-29,12.345,12.42,12.195,12.26,487236.0
2021-11-30,12.26,12.375,11.86,12.13,649595.0
2021-12-01,12.185,12.57,12.185,12.365,495668.0
2021-12-02,12.41,12.595,12.295,12.345,472485.0
2021-12-03,12.345,12.385,12.185,12.29,213330.0
2021-12-06,12.375,12.56,12.235,12.465,370312.0
2021-12-07,12.475,12.72,12.465,12.67,418404.0
2021-12-08,12.73,12.88,12.655,12.72,283805.0
2021-12-09,12.7,12.83,12.625,12.7,281194.0
2021-12-10,12.655,12.72,12.515,12.56,213019.0
2021-12-13,12.55,12.71,12.365,12.525,292380.0
2021-12-14,12.41,12.54,12.23,12.365,344618.0
2021-12-15,12.39,12.53,12.26,12.42,370216.0
2021-12-16,12.42,12.73,12.41,12.56,350009.0
2021-12-17,12.485,12.86,12.485,12.805,547369.0
2021-12-20,12.71,12.895,12.71,12.82,475964.0
2021-12-21,12.83,13.16,12.81,13.055,441163.0
2021-12-22,13.055,13.41,13.035,13.315,457071.0
2021-12-23,13.325,13.485,13.27,13.28,334939.0
2021-12-24,13.315,13.43,13.175,13.175,87671.0
2021-12-29,13.13,13.185,13.025,13.075,305966.0
2021-12-30,13.045,13.12,12.96,12.97,398674.0
2021-12-31,12.945,13.165,12.935,13.12,312469.0
2022-01-04,13.72,13.775,12.885,12.925,669165.0
2022-01-05,12.945,13.055,12.665,12.69,608228.0
2022-01-06,12.665,12.84,12.595,12.805,590648.0
2022-01-07,12.805,13.025,12.69,12.98,691247.0
2022-01-10,12.925,12.99,12.755,12.775,737344.0
2022-01-11,12.635,12.82,11.925,12.035,1820041.0
2022-01-12,12.14,12.515,11.955,12.455,1576876.0
2022-01-13,12.485,12.55,12.225,12.225,622471.0
2022-01-14,12.17,12.335,11.97,12.045,481951.0
2022-01-17,12.045,12.205,11.97,12.055,207685.0
2022-01-18,11.955,12.205,11.795,12.16,963091.0
2022-01-19,12.175,12.525,12.14,12.475,608867.0
2022-01-20,12.455,12.795,12.455,12.58,503270.0
2022-01-21,12.39,12.635,12.39,12.465,494823.0
2022-01-24,12.29,12.465,12.03,12.43,1068838.0
2022-01-25,12.25,12.465,12.15,12.235,843976.0
2022-01-26,12.31,12.67,12.27,12.44,1379612.0
2022-01-27,12.595,12.765,12.505,12.525,591207.0
2022-01-28,12.525,12.755,12.475,12.73,405358.0
2022-01-31,12.72,13.01,12.67,12.88,1005174.0
2022-02-01,12.98,13.13,12.82,12.84,762852.0
2022-02-02,12.925,13.045,12.74,12.775,627457.0
2022-02-03,12.74,12.75,12.58,12.745,537215.0
2022-02-04,12.68,12.81,12.57,12.7,324556.0
2022-02-07,12.785,12.82,12.59,12.69,495135.0
2022-02-08,12.665,12.86,12.605,12.72,579164.0
2022-02-09,12.795,12.86,12.74,12.745,351967.0
2022-02-10,12.635,12.755,12.605,12.635,363585.0
2022-02-11,12.635,12.745,12.385,12.44,763212.0
2022-02-14,12.42,12.605,12.325,12.475,668646.0
2022-02-15,12.525,12.595,12.355,12.42,397241.0
2022-02-16,12.42,12.475,12.225,12.315,558510.0
2022-02-17,12.28,12.385,12.25,12.31,319984.0
2022-02-18,12.25,12.355,12.175,12.215,423451.0
2022-02-22,12.15,12.315,12.13,12.245,702833.0
2022-02-23,12.225,12.3,12.13,12.235,484973.0
2022-02-24,12.105,12.325,11.955,12.11,978179.0
2022-02-25,12.105,12.11,11.775,11.86,1040882.0
2022-02-28,11.895,12.075,11.85,12.065,625657.0
2022-03-01,12.045,12.17,11.72,11.82,751228.0
2022-03-02,11.82,11.925,11.52,11.55,1331846.0
2022-03-03,11.605,11.745,11.495,11.59,1327105.0
2022-03-04,11.605,11.87,11.56,11.74,635633.0
2022-03-07,11.82,11.93,11.755,11.83,546462.0
2022-03-08,11.82,12.14,11.82,11.945,482144.0
2022-03-09,11.87,12.095,11.87,11.89,372950.0
2022-03-10,11.82,11.935,11.775,11.84,475503.0
2022-03-11,11.86,11.87,11.73,11.74,330816.0
2022-03-14,11.7,11.815,11.42,11.57,958150.0
2022-03-15,11.53,11.935,11.515,11.86,799368.0
2022-03-16,11.895,12.12,11.815,11.84,699240.0
2022-03-17,11.85,11.99,11.795,11.84,602820.0
2022-03-18,11.84,11.98,11.74,11.785,486558.0
2022-03-21,11.73,11.83,11.69,11.74,523573.0
2022-03-22,11.55,11.665,11.24,11.335,1641127.0
2022-03-23,11.325,11.39,11.13,11.325,1064332.0
2022-03-24,11.335,11.44,11.145,11.25,949005.0
2022-03-25,11.25,11.55,11.25,11.39,1045486.0
2022-03-28,11.4,11.7,11.345,11.54,534921.0
2022-03-29,11.625,11.82,11.56,11.815,739726.0
2022-03-30,11.765,11.945,11.71,11.785,813905.0
2022-03-31,11.82,12.19,11.785,12.13,1115414.0
2022-04-01,12.115,12.215,11.97,12.18,556192.0
2022-04-04,12.12,12.255,11.97,12.095,452314.0
2022-04-05,12.15,12.47,12.085,12.255,476180.0
2022-04-06,12.0,12.76,12.0,12.715,1015245.0
2022-04-07,12.74,12.995,12.555,12.72,816486.0
2022-04-08,12.685,12.845,12.61,12.64,889486.0
2022-04-11,12.78,12.79,12.48,12.665,847041.0
2022-04-12,12.665,12.805,12.555,12.73,343294.0
2022-04-13,12.72,12.88,12.62,12.74,620570.0
2022-04-14,12.75,12.89,12.69,12.75,603869.0
2022-04-18,12.865,13.21,12.77,13.155,723482.0
2022-04-19,13.2,13.38,12.965,12.975,729875.0
2022-04-20,12.995,13.19,12.88,12.88,733046.0
2022-04-21,12.945,13.17,12.9,12.955,637742.0
2022-04-22,12.965,13.145,12.815,13.02,810725.0
2022-04-25,13.06,13.155,12.795,13.03,708498.0
2022-04-26,13.015,13.04,12.825,13.015,545248.0
2022-04-27,12.945,13.04,12.815,12.9,618913.0
2022-04-28,12.92,13.165,12.88,13.06,718965.0
2022-04-29,12.965,13.015,12.825,12.92,818286.0
2022-05-02,12.705,12.945,12.45,12.655,934627.0
2022-05-03,12.61,12.835,12.6,12.695,683254.0
2022-05-04,12.77,13.155,12.645,13.03,875052.0
2022-05-05,13.105,13.245,12.815,12.91,882640.0
2022-05-06,13.015,13.455,12.92,13.305,1204668.0
2022-05-09,13.405,13.53,13.105,13.315,1425116.0
2022-05-10,13.39,13.5,13.165,13.305,896466.0
2022-05-11,13.17,13.455,13.17,13.275,879716.0
2022-05-12,13.155,13.32,12.91,13.005,867922.0
2022-05-13,13.005,13.41,13.005,13.17,1052282.0
2022-05-16,13.21,13.435,13.135,13.2,1065203.0
2022-05-17,13.32,13.695,13.255,13.615,878525.0
2022-05-18,13.62,13.83,13.295,13.465,1072215.0
2022-05-19,13.32,13.685,13.315,13.605,424532.0
2022-05-20,13.67,13.695,13.435,13.53,571784.0
2022-05-24,13.755,13.96,13.61,13.65,851265.0
2022-05-25,13.65,13.79,13.395,13.405,842072.0
2022-05-26,13.5,13.65,13.455,13.54,480895.0
2022-05-27,13.605,13.79,13.465,13.68,563610.0
2022-05-30,13.735,13.735,13.51,13.53,308127.0
2022-05-31,13.625,13.675,13.445,13.565,646218.0
2022-06-01,13.615,13.67,13.425,13.625,397460.0
2022-06-02,13.64,13.71,13.53,13.595,490193.0
2022-06-03,13.575,13.8,13.5,13.64,514290.0
2022-06-06,13.725,13.82,13.53,13.545,522877.0
2022-06-07,13.585,13.8,13.465,13.575,808874.0
2022-06-08,13.5,13.735,13.5,13.605,597331.0
2022-06-09,13.595,13.725,13.595,13.625,347773.0
2022-06-10,13.565,13.66,13.455,13.565,437401.0
2022-06-13,13.595,13.68,13.225,13.67,875545.0
2022-06-14,13.625,13.885,13.605,13.86,1232483.0
2022-06-15,13.875,13.95,13.455,13.66,1325547.0
2022-06-16,13.48,13.66,13.21,13.38,1453884.0
2022-06-17,13.385,13.565,12.73,12.815,1071381.0
2022-06-20,12.72,12.87,12.53,12.54,363945.0
2022-06-21,12.775,12.815,12.615,12.73,454817.0
2022-06-22,12.645,13.105,12.475,13.085,817141.0
2022-06-23,13.115,13.265,13.03,13.21,529202.0
2022-06-24,13.17,13.36,13.17,13.31,402461.0
2022-06-27,13.32,13.625,13.32,13.52,488740.0
2022-06-28,13.555,13.835,13.395,13.765,677879.0
2022-06-29,13.79,13.96,13.67,13.925,439183.0
2022-06-30,13.85,13.925,13.65,13.82,701217.0
2022-07-04,13.925,14.24,13.85,14.035,430663.0
2022-07-05,14.0,14.1,13.54,13.86,795483.0
2022-07-06,13.81,13.935,13.63,13.895,736948.0
2022-07-07,13.925,14.23,13.775,13.95,1205427.0
2022-07-08,13.99,14.26,13.885,14.185,811262.0
2022-07-11,14.11,14.195,13.84,14.055,615239.0
2022-07-12,13.98,14.17,13.98,14.13,516115.0
2022-07-13,14.035,14.245,14.0,14.065,464606.0
2022-07-14,14.02,14.13,13.905,14.12,405867.0
2022-07-15,14.16,14.205,13.96,14.18,465427.0
2022-07-18,14.215,14.31,14.12,14.205,403220.0
2022-07-19,14.235,14.385,14.17,14.18,595255.0
2022-07-20,14.185,14.395,13.915,14.055,391742.0
2022-07-21,13.98,14.065,13.725,13.875,413131.0
2022-07-22,13.865,13.885,13.51,13.625,303334.0
2022-07-25,13.615,13.64,13.455,13.605,492744.0
2022-07-26,13.63,13.915,13.575,13.595,1075560.0
2022-07-27,13.63,13.735,13.53,13.565,508021.0
2022-07-28,13.63,13.905,13.575,13.725,483107.0
2022-07-29,13.725,13.875,13.65,13.79,573372.0
2022-08-02,13.67,13.8,13.595,13.7,628015.0
2022-08-03,13.625,13.735,13.37,13.51,513315.0
2022-08-04,13.54,13.775,13.445,13.745,738014.0
2022-08-05,13.53,13.595,12.655,12.975,1469625.0
2022-08-08,12.91,13.03,12.445,12.75,1537380.0
2022-08-09,12.71,12.73,12.31,12.56,986754.0
2022-08-10,12.505,12.58,11.805,11.835,1427477.0
2022-08-11,11.845,12.15,11.76,11.985,896181.0
2022-08-12,12.015,12.145,11.94,11.975,493177.0
2022-08-15,11.975,12.24,11.88,12.125,699530.0
2022-08-16,12.125,12.285,12.06,12.125,455944.0
2022-08-17,12.115,12.235,11.91,12.025,932468.0
2022-08-18,12.015,12.195,11.955,12.09,718948.0
2022-08-19,12.11,12.195,12.035,12.125,362913.0
2022-08-22,12.06,12.115,11.985,12.09,476986.0
2022-08-23,11.995,12.035,11.845,11.9,618989.0
2022-08-24,11.88,12.135,11.88,12.125,542840.0
2022-08-25,12.115,12.43,12.005,12.285,819373.0
2022-08-26,12.27,12.43,12.135,12.2,471124.0
2022-08-29,12.145,12.185,11.72,11.795,894622.0
2022-08-30,11.79,11.875,11.515,11.535,988904.0
2022-08-31,11.525,11.665,11.39,11.645,663155.0
2022-09-01,11.6,11.665,11.43,11.57,668457.0
2022-09-02,11.58,11.64,11.28,11.315,560406.0
2022-09-06,11.29,11.335,11.07,11.3,779868.0
2022-09-07,11.26,11.47,11.22,11.4,606054.0
2022-09-08,11.385,11.56,11.345,11.485,535157.0
2022-09-09,11.515,11.715,11.45,11.645,673304.0
2022-09-12,11.665,11.795,11.64,11.685,471657.0
2022-09-13,11.645,11.8,11.505,11.6,481300.0
2022-09-14,11.58,11.725,11.58,11.63,476110.0
2022-09-15,11.6,11.685,11.205,11.39,1079315.0
2022-09-16,11.305,11.8,11.305,11.77,1691655.0
2022-09-19,11.74,12.065,11.74,11.995,679257.0
2022-09-20,11.985,12.005,11.72,11.835,1210232.0
2022-09-21,11.9,12.08,11.81,11.895,892072.0
2022-09-22,11.895,12.25,11.845,12.065,1042931.0
2022-09-23,11.96,12.13,11.94,12.065,1251537.0
2022-09-26,12.14,12.15,11.885,11.95,790072.0
2022-09-27,12.005,12.075,11.725,11.78,740942.0
2022-09-28,11.855,11.91,11.725,11.74,1172663.0
2022-09-29,11.75,11.81,11.43,11.505,699416.0
2022-09-30,11.495,11.64,11.46,11.535,704360.0
2022-10-03,11.62,11.995,11.535,11.885,966754.0
2022-10-04,11.93,12.14,11.885,11.885,682717.0
2022-10-05,11.875,11.95,11.43,11.505,842957.0
2022-10-06,11.505,11.61,10.96,11.045,997993.0
2022-10-07,10.975,11.05,10.78,10.795,622054.0
2022-10-11,10.675,10.675,10.455,10.55,894494.0
2022-10-12,10.55,10.625,10.155,10.155,692500.0
2022-10-13,10.08,10.345,9.94,10.28,1145339.0
2022-10-14,10.315,10.625,10.22,10.25,704545.0
2022-10-17,10.37,10.91,10.2,10.73,785337.0
2022-10-18,10.815,10.985,10.73,10.825,455719.0
2022-10-19,10.78,10.91,10.665,10.72,509230.0
2022-10-20,10.705,10.95,10.635,10.635,814176.0
2022-10-21,10.655,10.965,10.56,10.89,803323.0
2022-10-24,10.95,11.145,10.91,11.135,419498.0
2022-10-25,11.11,11.41,10.95,11.26,581920.0
2022-10-26,11.145,11.335,11.145,11.175,287951.0
2022-10-27,11.24,11.515,11.145,11.495,647651.0
2022-10-28,11.515,11.58,11.27,11.365,357063.0
2022-10-31,11.375,11.385,11.165,11.335,444582.0
2022-11-01,11.41,11.43,11.12,11.155,460530.0
2022-11-02,11.135,11.26,11.035,11.07,638198.0
2022-11-03,11.015,11.12,10.965,11.06,276038.0
2022-11-04,11.07,11.1,10.875,10.92,992435.0
2022-11-07,10.94,11.135,10.77,11.13,1028698.0
2022-11-08,11.995,12.27,11.81,11.92,2110840.0
2022-11-09,11.835,12.28,11.835,11.97,1301898.0
2022-11-10,12.15,12.235,11.885,11.94,844125.0
2022-11-11,11.93,11.995,11.73,11.895,779381.0
2022-11-14,11.9,11.995,11.62,11.685,985486.0
2022-11-15,11.705,11.845,11.53,11.57,640681.0
2022-11-16,11.505,12.01,11.485,11.815,735773.0
2022-11-17,11.77,11.81,11.585,11.675,572025.0
2022-11-18,11.685,11.885,11.61,11.76,627509.0
2022-11-21,11.705,11.825,11.64,11.715,470837.0
2022-11-22,11.705,11.95,11.695,11.91,619583.0
2022-11-23,11.9,11.95,11.735,11.845,468133.0
2022-11-24,11.885,11.96,11.825,11.895,141380.0
2022-11-25,11.845,12.055,11.835,12.055,491730.0
2022-11-28,11.985,12.055,11.815,11.845,425198.0
2022-11-29,11.81,11.895,11.59,11.59,778327.0
2022-11-30,11.595,11.945,11.51,11.92,571557.0
2022-12-01,11.955,12.115,11.88,12.1,744957.0
2022-12-02,12.015,12.25,12.005,12.21,704294.0
2022-12-05,12.145,12.325,12.1,12.23,573743.0
2022-12-06,12.3,12.385,11.87,11.965,748300.0
2022-12-07,11.965,12.145,11.87,12.005,495257.0
2022-12-08,11.995,12.095,11.89,11.91,385035.0
2022-12-09,11.89,12.25,11.87,12.205,602528.0
2022-12-12,12.22,12.385,12.205,12.315,438876.0
2022-12-13,12.375,12.565,12.28,12.485,558018.0
2022-12-14,12.495,12.605,12.375,12.375,496340.0
2022-12-15,12.45,12.47,11.935,12.165,1113457.0
2022-12-16,12.165,12.26,11.85,12.07,1043624.0
2022-12-19,12.06,12.06,11.265,11.34,1089307.0
2022-12-20,11.29,11.55,11.28,11.54,612166.0
2022-12-21,11.53,11.85,11.48,11.85,607630.0
2022-12-22,11.785,11.795,11.23,11.265,602969.0
2022-12-23,11.385,11.435,11.185,11.31,594138.0
2022-12-28,11.245,11.465,11.245,11.29,407831.0
2022-12-29,11.375,11.605,11.32,11.565,412091.0
2022-12-30,11.55,11.66,11.455,11.49,379050.0
2023-01-03,11.49,11.605,11.385,11.565,421632.0
2023-01-04,11.51,11.595,11.445,11.55,450861.0
2023-01-05,11.49,11.625,11.245,11.275,506831.0
2023-01-06,11.34,11.615,11.215,11.565,415331.0
2023-01-09,11.55,11.625,11.5,11.55,310520.0
2023-01-10,11.5,11.73,11.485,11.68,411029.0
2023-01-11,11.68,12.015,11.635,11.91,531819.0
2023-01-12,11.9,11.935,11.745,11.85,461522.0
2023-01-13,11.85,11.995,11.745,11.945,527108.0
2023-01-16,11.92,12.085,11.92,11.985,230159.0
2023-01-17,11.975,12.26,11.9,12.155,640944.0
2023-01-18,12.22,12.27,11.985,11.995,419688.0
2023-01-19,11.945,12.05,11.91,11.955,291057.0
2023-01-20,11.93,12.08,11.89,11.985,391531.0
2023-01-23,11.955,12.115,11.955,12.1,263508.0
2023-01-24,11.985,12.11,11.625,11.755,654390.0
2023-01-25,11.72,11.85,11.595,11.795,622318.0
2023-01-26,11.775,12.11,11.745,12.07,650342.0
2023-01-27,12.355,12.945,12.11,12.305,1114871.0
2023-01-30,12.28,12.315,12.125,12.195,493671.0
2023-01-31,12.205,12.29,12.1,12.26,567847.0
2023-02-01,12.08,12.21,11.74,12.135,983993.0
2023-02-02,12.155,12.175,11.725,12.08,1247013.0
2023-02-03,12.03,12.09,11.71,11.775,673850.0
2023-02-06,11.795,11.87,11.66,11.745,469511.0
2023-02-07,11.72,11.745,11.565,11.625,456161.0
2023-02-08,11.67,11.71,11.48,11.69,786889.0
2023-02-09,11.66,11.825,11.585,11.65,506690.0
2023-02-10,11.645,11.735,11.56,11.565,462910.0
2023-02-13,11.56,11.71,11.56,11.7,238696.0
2023-02-14,11.7,11.765,11.595,11.71,194938.0
2023-02-15,11.71,11.73,11.485,11.67,321906.0
2023-02-16,11.645,11.66,11.455,11.56,495846.0
2023-02-17,11.635,11.8,11.565,11.66,491532.0
2023-02-21,11.7,11.7,11.35,11.425,416603.0
2023-02-22,11.405,11.575,11.33,11.425,495216.0
2023-02-23,11.86,12.03,10.92,11.065,1786668.0
2023-02-24,10.96,11.11,10.58,10.77,2103044.0
2023-02-27,10.735,10.75,10.475,10.6,1101429.0
2023-02-28,10.595,10.67,10.505,10.545,831675.0
2023-03-01,10.52,10.7,10.46,10.555,695373.0
2023-03-02,10.53,10.93,10.44,10.795,755748.0
2023-03-03,10.835,11.015,10.775,10.945,466450.0
2023-03-06,10.945,11.185,10.93,11.13,512373.0
2023-03-07,11.165,11.355,11.09,11.225,621656.0
2023-03-08,11.195,11.235,10.975,11.11,551893.0
2023-03-09,11.145,11.175,10.855,10.9,859780.0
2023-03-10,10.88,10.94,10.7,10.755,650933.0
2023-03-13,10.67,10.805,10.565,10.635,692516.0
2023-03-14,10.67,10.9,10.565,10.71,896060.0
2023-03-15,10.7,10.71,10.53,10.68,525368.0
2023-03-16,10.66,10.695,10.33,10.66,563102.0
2023-03-17,10.585,10.635,10.405,10.43,646094.0
2023-03-20,10.425,10.625,10.355,10.375,576715.0
2023-03-21,10.425,10.535,10.3,10.325,560009.0
2023-03-22,10.28,10.385,10.175,10.27,451213.0
2023-03-23,10.27,10.385,10.145,10.195,340075.0
2023-03-24,10.12,10.29,10.11,10.26,302803.0
2023-03-27,10.32,10.41,10.28,10.345,262987.0
2023-03-28,10.3,10.51,10.22,10.49,368572.0
2023-03-29,10.53,10.87,10.49,10.805,771522.0
2023-03-30,10.745,11.005,10.73,10.94,815761.0
2023-03-31,10.975,11.375,10.975,11.27,847537.0
2023-04-03,11.25,11.34,11.11,11.27,366028.0
2023-04-04,11.27,11.35,11.14,11.235,355927.0
2023-04-05,11.215,11.425,11.185,11.25,827758.0
2023-04-06,11.25,11.395,11.245,11.355,302761.0
2023-04-10,11.35,11.435,11.3,11.405,258860.0
2023-04-11,11.395,11.47,11.33,11.395,233909.0
2023-04-12,11.445,11.89,11.445,11.75,1313007.0
2023-04-13,11.73,11.845,11.605,11.785,611154.0
2023-04-14,11.785,11.875,11.68,11.74,707654.0
2023-04-17,11.75,11.775,11.51,11.595,464653.0
2023-04-18,11.605,11.635,11.275,11.455,416127.0
2023-04-19,11.445,11.51,11.365,11.415,283937.0
2023-04-20,11.375,11.47,11.215,11.34,554533.0
2023-04-21,11.35,11.395,11.26,11.385,539190.0
2023-04-24,11.35,11.395,11.255,11.365,562164.0
2023-04-25,11.375,11.475,11.33,11.395,626536.0
2023-04-26,11.365,11.385,11.175,11.34,582869.0
2023-04-27,11.34,11.5,11.34,11.445,862312.0
2023-04-28,11.425,11.555,11.385,11.52,317169.0
2023-05-01,11.48,11.755,11.455,11.645,524362.0
2023-05-02,11.655,11.71,11.495,11.645,605951.0
2023-05-03,11.655,11.84,11.645,11.71,467186.0
2023-05-04,11.69,11.87,11.64,11.87,492546.0
2023-05-05,12.31,12.475,12.035,12.15,1715928.0
2023-05-08,12.17,12.56,12.15,12.465,905133.0
2023-05-09,12.445,12.855,12.395,12.675,927375.0
2023-05-10,12.71,12.72,12.415,12.645,678301.0
2023-05-11,12.635,12.72,12.385,12.435,836767.0
2023-05-12,12.445,12.54,12.37,12.49,615746.0
2023-05-15,12.55,12.69,12.53,12.675,653365.0
2023-05-16,12.645,12.685,12.38,12.455,648625.0
2023-05-17,12.455,12.52,12.29,12.465,512307.0
2023-05-18,12.455,12.675,12.38,12.655,487160.0
2023-05-19,12.675,12.78,12.51,12.52,468346.0
2023-05-23,12.625,12.665,12.455,12.54,228733.0
2023-05-24,12.5,12.56,12.29,12.36,317837.0
2023-05-25,12.36,12.37,12.185,12.265,320474.0
2023-05-26,12.265,12.36,12.175,12.28,163316.0
2023-05-29,12.32,12.465,12.175,12.38,112025.0
2023-05-30,12.395,12.595,12.395,12.54,616145.0
2023-05-31,12.505,12.59,12.38,12.525,491237.0
2023-06-01,12.565,12.62,12.45,12.47,415844.0
2023-06-02,12.45,12.735,12.45,12.69,335119.0
2023-06-05,12.67,12.755,12.565,12.62,215896.0
2023-06-06,12.64,12.69,12.505,12.61,498469.0
2023-06-07,12.66,12.83,12.535,12.82,895657.0
2023-06-08,12.83,12.88,12.67,12.725,498597.0
2023-06-09,12.735,12.795,12.575,12.62,389160.0
2023-06-12,12.63,12.69,12.38,12.45,390694.0
2023-06-13,12.43,12.515,12.365,12.42,427308.0
2023-06-14,12.42,12.45,12.085,12.17,340864.0
2023-06-15,12.17,12.23,12.105,12.22,376418.0
2023-06-16,12.23,12.4,12.125,12.265,448880.0
2023-06-19,12.23,12.355,12.125,12.255,256924.0
2023-06-20,12.255,12.335,12.095,12.25,2643225.0
2023-06-21,12.22,12.295,12.085,12.16,229163.0
2023-06-22,12.16,12.19,12.075,12.095,371586.0
2023-06-23,12.075,12.125,11.73,11.74,380771.0
2023-06-26,11.71,11.78,11.575,11.73,517981.0
2023-06-27,11.75,11.79,11.655,11.7,269971.0
2023-06-28,11.73,11.76,11.505,11.595,498138.0
2023-06-29,11.605,11.7,11.5,11.685,276027.0
2023-06-30,11.69,11.885,11.645,11.875,363685.0
2023-07-04,11.97,11.98,11.74,11.895,128396.0
2023-07-05,11.875,12.055,11.79,11.96,378555.0
2023-07-06,11.93,12.035,11.855,11.91,258421.0
2023-07-07,11.835,12.0,11.815,11.97,331778.0
2023-07-10,11.96,11.97,11.685,11.71,285297.0
2023-07-11,11.25,11.905,11.05,11.855,1692717.0
2023-07-12,11.845,12.535,11.78,12.495,1430278.0
2023-07-13,12.515,12.735,12.37,12.65,1068222.0
2023-07-14,12.67,12.745,12.475,12.535,728715.0
2023-07-17,12.47,12.565,12.23,12.44,557572.0
2023-07-18,12.46,12.575,12.375,12.45,396363.0
2023-07-19,12.45,12.64,12.38,12.59,445505.0
2023-07-20,12.585,12.67,12.41,12.64,337698.0
2023-07-21,12.7,12.975,12.6,12.87,615276.0
2023-07-24,12.87,12.955,12.775,12.935,313099.0
2023-07-25,12.955,13.06,12.87,13.025,436682.0
2023-07-26,13.04,13.1,12.7,12.715,588014.0
2023-07-27,12.725,12.725,12.485,12.6,647225.0
2023-07-28,12.575,12.69,12.575,12.68,401216.0
2023-07-31,12.68,12.985,12.555,12.88,1036818.0
2023-08-01,12.84,12.92,12.755,12.88,1172035.0
2023-08-02,12.83,12.92,12.755,12.89,1878401.0
2023-08-03,12.805,12.87,12.545,12.755,1182358.0
2023-08-04,12.935,13.265,12.805,13.015,1017042.0
2023-08-08,13.12,13.235,12.89,13.07,637608.0
2023-08-09,13.11,13.245,13.04,13.06,563228.0
2023-08-10,13.15,13.38,13.015,13.38,642235.0
2023-08-11,13.31,13.385,13.14,13.175,498109.0
2023-08-14,13.15,13.27,13.04,13.165,644542.0
2023-08-15,13.1,13.11,12.92,13.035,374639.0
2023-08-16,13.04,13.11,12.775,12.84,421447.0
2023-08-17,12.88,12.91,12.67,12.68,310193.0
2023-08-18,12.65,12.9,12.565,12.86,466239.0
2023-08-21,12.86,12.9,12.63,12.755,457554.0
2023-08-22,12.745,12.745,12.555,12.575,415001.0
2023-08-23,12.6,12.88,12.545,12.88,418125.0
2023-08-24,12.85,13.035,12.695,12.725,333480.0
2023-08-25,12.745,12.805,12.61,12.61,446404.0
2023-08-28,12.66,12.86,12.575,12.795,354588.0
2023-08-29,12.815,12.89,12.735,12.815,331795.0
2023-08-30,12.775,12.9,12.61,12.63,541614.0
2023-08-31,12.645,12.76,12.425,12.47,406571.0
2023-09-01,12.49,12.595,12.335,12.51,356854.0
2023-09-05,12.5,12.56,12.285,12.435,373832.0
2023-09-06,12.425,12.425,12.25,12.345,639326.0
2023-09-07,12.29,12.605,12.29,12.51,631558.0
2023-09-08,12.53,12.58,12.415,12.56,426231.0
2023-09-11,12.53,12.73,12.49,12.655,354177.0
2023-09-12,12.56,12.685,12.47,12.48,306023.0
2023-09-13,12.435,12.445,11.9,12.145,1337350.0
2023-09-14,12.21,12.29,12.0,12.23,948797.0
2023-09-15,12.25,12.31,12.105,12.165,714006.0
2023-09-18,12.115,12.22,11.955,12.085,391149.0
2023-09-19,12.105,12.185,12.0,12.095,673406.0
2023-09-20,12.105,12.205,11.97,12.135,349980.0
2023-09-21,12.07,12.135,11.71,11.73,748823.0
2023-09-22,11.75,11.915,11.645,11.865,574914.0
2023-09-25,11.78,11.91,11.73,11.875,379593.0
2023-09-26,11.655,12.07,11.645,12.06,1382137.0
2023-09-27,12.02,12.095,11.47,11.51,1088382.0
2023-09-28,11.51,11.58,11.355,11.385,544843.0
2023-09-29,11.47,11.52,11.3,11.375,822661.0
2023-10-02,11.33,11.51,10.915,10.98,1411373.0
2023-10-03,10.875,10.96,10.57,10.685,1364583.0
2023-10-04,10.75,10.76,10.455,10.635,1408323.0
2023-10-05,10.82,11.53,10.695,11.375,2534837.0
2023-10-06,11.51,11.54,11.0,11.165,1551270.0
2023-10-10,11.24,11.335,11.145,11.29,880182.0
2023-10-11,11.29,11.535,11.27,11.5,1640386.0
2023-10-12,11.405,11.435,11.01,11.04,1314007.0
2023-10-13,11.05,11.175,10.81,10.83,730606.0
2023-10-16,10.83,10.945,10.77,10.8,610231.0
2023-10-17,10.73,10.81,10.58,10.605,536799.0
2023-10-18,10.625,10.665,10.29,10.33,690852.0
2023-10-19,10.29,10.425,10.25,10.365,921155.0
2023-10-20,10.32,10.385,10.155,10.185,671775.0
2023-10-23,10.02,10.425,9.96,10.24,606559.0
2023-10-24,10.32,10.345,10.04,10.06,448335.0
2023-10-25,9.98,10.07,9.87,10.04,510954.0
2023-10-26,10.095,10.31,10.0,10.07,574750.0
2023-10-27,10.03,10.07,9.745,9.8,411220.0
2023-10-30,9.83,10.06,9.78,10.05,503035.0
2023-10-31,10.03,10.05,9.72,9.76,433755.0
2023-11-01,9.77,10.04,9.635,9.98,967707.0
2023-11-02,10.23,10.55,10.23,10.31,1338273.0
2023-11-03,10.435,10.53,10.33,10.355,1029687.0
2023-11-06,10.33,10.425,10.205,10.24,656413.0
2023-11-07,10.56,10.945,10.335,10.5,1044133.0
2023-11-08,10.445,10.78,10.415,10.73,947606.0
2023-11-09,10.705,10.935,10.645,10.885,793948.0
2023-11-10,10.875,10.97,10.785,10.96,490298.0
2023-11-13,10.905,10.945,10.665,10.75,592606.0
2023-11-14,10.77,11.12,10.75,11.08,852287.0
2023-11-15,11.02,11.24,11.01,11.165,701227.0
2023-11-16,11.145,11.23,10.97,10.99,452522.0
2023-11-17,10.97,11.08,10.89,11.06,585149.0
2023-11-20,10.98,11.145,10.925,11.115,488802.0
2023-11-21,11.04,11.145,10.165,10.405,1958926.0
2023-11-22,10.395,10.54,10.22,10.49,886855.0
2023-11-23,10.49,10.655,10.48,10.595,418975.0
2023-11-24,10.54,10.705,10.54,10.635,474377.0
2023-11-27,10.58,10.65,10.53,10.56,601535.0
2023-11-28,10.53,10.605,10.5,10.57,697328.0
2023-11-29,10.55,10.625,10.54,10.55,627757.0
2023-11-30,10.585,10.68,10.555,10.67,533485.0
2023-12-01,10.63,10.805,10.59,10.72,577043.0
2023-12-04,10.66,10.755,10.645,10.68,462381.0
2023-12-05,10.65,10.73,10.6,10.61,513994.0
2023-12-06,10.65,10.845,10.62,10.72,569775.0
2023-12-07,10.66,10.815,10.62,10.68,541498.0
2023-12-08,10.64,10.745,10.565,10.585,390473.0
2023-12-11,10.535,10.535,10.01,10.1,885088.0
2023-12-12,10.07,10.185,9.86,10.05,667405.0
2023-12-13,10.05,10.38,9.975,10.38,1280082.0
2023-12-14,10.39,10.6,10.34,10.565,948217.0
2023-12-15,10.555,10.585,10.15,10.41,1437017.0
2023-12-18,10.35,10.44,10.265,10.285,608117.0
2023-12-19,10.33,10.6,10.295,10.565,687581.0
2023-12-20,10.505,10.575,10.34,10.39,471327.0
2023-12-21,10.42,10.515,10.36,10.455,521795.0
2023-12-22,10.44,10.66,10.44,10.62,512925.0
2023-12-27,10.565,10.69,10.49,10.585,441391.0
2023-12-28,10.63,10.65,10.575,10.585,274364.0
2023-12-29,10.555,10.71,10.455,10.65,315973.0
2024-01-02,10.585,10.79,10.555,10.65,674455.0
2024-01-03,10.555,10.68,10.525,10.545,448472.0
2024-01-04,10.555,10.62,10.34,10.41,441119.0
2024-01-05,10.35,10.465,10.285,10.37,486243.0
2024-01-08,10.33,10.465,10.285,10.41,915118.0
2024-01-09,10.41,10.455,10.215,10.275,548908.0
2024-01-10,10.255,10.295,10.115,10.275,642316.0
2024-01-11,10.225,10.285,10.07,10.15,626231.0
2024-01-12,10.14,10.205,10.01,10.04,507759.0
2024-01-15,10.05,10.3,10.05,10.285,306805.0
2024-01-16,10.175,10.215,9.985,10.1,693937.0
2024-01-17,9.945,10.005,9.74,9.885,674563.0
2024-01-18,9.905,9.965,9.715,9.77,376531.0
2024-01-19,9.74,9.935,9.57,9.82,2635613.0
2024-01-22,9.82,9.985,9.81,9.84,334904.0
2024-01-23,9.81,9.9,9.635,9.665,541952.0
2024-01-24,9.715,9.74,9.44,9.57,692800.0
2024-01-25,9.675,9.73,9.57,9.625,1264074.0
2024-01-26,9.625,9.84,9.625,9.78,1451230.0
2024-01-29,9.73,9.81,9.615,9.665,501960.0
2024-01-30,9.635,9.655,9.47,9.47,754053.0
2024-01-31,9.46,9.58,9.395,9.415,669289.0
2024-02-01,9.415,9.56,9.395,9.435,654594.0
2024-02-02,9.305,9.355,9.16,9.315,597253.0
2024-02-05,9.23,9.305,9.0,9.0,624038.0
2024-02-06,8.97,9.095,8.93,9.055,675633.0
2024-02-07,9.045,9.085,8.94,8.96,552704.0
2024-02-08,8.94,9.055,8.88,8.89,816178.0
2024-02-09,8.92,9.135,8.9,9.135,962182.0
2024-02-12,9.095,9.2,9.015,9.145,579336.0
2024-02-13,9.035,9.045,8.855,8.98,734242.0
2024-02-14,9.125,9.2,8.96,8.99,588152.0
2024-02-15,9.015,9.16,8.99,9.065,391784.0
2024-02-16,9.035,9.095,8.92,8.98,664912.0
2024-02-20,8.98,9.045,8.92,8.95,536388.0
2024-02-21,8.93,9.005,8.91,9.0,381305.0
2024-02-22,9.015,9.12,8.91,9.095,489497.0
2024-02-23,9.18,9.78,8.94,9.57,1512069.0
2024-02-26,9.27,9.48,9.025,9.17,1378321.0
2024-02-27,9.18,9.355,9.145,9.335,635701.0
2024-02-28,9.29,9.34,9.045,9.055,625365.0
2024-02-29,9.095,9.145,9.035,9.055,723811.0
2024-03-01,9.045,9.145,8.895,9.005,623765.0
2024-03-04,9.005,9.125,8.935,9.015,902052.0
2024-03-05,8.97,9.095,8.93,8.995,794802.0
2024-03-06,9.055,9.115,8.97,8.995,563560.0
2024-03-07,9.015,9.065,8.98,9.015,955563.0
2024-03-08,9.085,9.155,8.95,9.095,1262992.0
2024-03-11,9.055,9.115,8.935,9.025,848414.0
2024-03-12,8.98,8.98,8.47,8.48,1801899.0
2024-03-13,8.52,8.665,8.365,8.63,1623727.0
2024-03-14,8.62,8.725,8.525,8.6,936198.0
2024-03-15,8.55,8.63,8.275,8.295,1702745.0
2024-03-18,8.385,8.61,8.24,8.55,1241874.0
2024-03-19,8.52,8.685,8.335,8.345,1835712.0
2024-03-20,8.325,8.405,8.2,8.365,2154926.0
2024-03-21,8.425,8.52,8.375,8.455,874045.0
2024-03-22,8.445,8.645,8.435,8.54,826429.0
2024-03-25,8.51,8.58,8.24,8.345,1490198.0
2024-03-26,8.385,8.545,8.32,8.445,1793788.0
2024-03-27,8.47,8.58,8.435,8.51,938549.0
2024-03-28,8.52,8.6,8.395,8.455,1170624.0
2024-04-01,8.46,8.56,8.415,8.455,722715.0
2024-04-02,8.415,8.495,8.325,8.365,937621.0
2024-04-03,8.365,8.415,8.25,8.355,728441.0
2024-04-04,8.345,8.48,8.315,8.47,1032055.0
2024-04-05,8.415,8.51,8.295,8.405,823147.0
2024-04-08,8.385,8.455,8.23,8.27,1003214.0
2024-04-09,8.25,8.44,8.24,8.325,817221.0
2024-04-10,8.27,8.27,8.065,8.17,1109850.0
2024-04-11,8.16,8.335,7.995,8.2,1539847.0
2024-04-12,8.18,8.335,8.055,8.12,1112858.0
2024-04-15,8.12,8.185,8.065,8.17,1291724.0
2024-04-16,8.11,8.26,7.995,8.22,1269935.0
2024-04-17,8.23,8.385,8.22,8.335,1056118.0
2024-04-18,8.315,8.62,8.305,8.61,1293283.0
2024-04-19,8.54,8.735,8.51,8.645,1210058.0
2024-04-22,8.63,8.715,8.49,8.645,771406.0
2024-04-23,8.635,8.81,8.6,8.665,775390.0
2024-04-24,8.665,8.84,8.655,8.83,1056237.0
2024-04-25,8.745,9.085,8.685,9.065,1623363.0
2024-04-26,9.045,9.065,8.765,8.81,946427.0
2024-04-29,8.84,8.99,8.7,8.775,582982.0
2024-04-30,8.755,8.93,8.705,8.88,822193.0
2024-05-01,8.88,9.065,8.81,8.94,713886.0
2024-05-02,8.98,9.085,8.915,8.98,843416.0
2024-05-03,9.035,9.485,9.025,9.395,1824893.0
2024-05-06,9.445,9.64,9.425,9.57,1061569.0
2024-05-07,9.58,9.64,9.32,9.475,1030722.0
2024-05-08,9.465,9.785,9.415,9.765,1179404.0
2024-05-09,9.735,9.765,9.495,9.6,1418631.0
2024-05-10,9.515,9.69,9.395,9.475,1809980.0
2024-05-13,9.485,9.54,9.3,9.365,914502.0
2024-05-14,9.33,9.465,9.15,9.24,732728.0
2024-05-15,9.25,9.485,9.24,9.445,1101932.0
2024-05-16,9.425,9.68,9.415,9.68,887700.0
2024-05-17,9.6,9.67,9.465,9.56,827068.0
2024-05-21,9.53,9.59,9.465,9.55,645447.0
2024-05-22,9.53,9.58,9.375,9.425,784163.0
2024-05-23,9.385,9.505,9.17,9.27,866388.0
2024-05-24,9.23,9.475,9.19,9.435,711500.0
2024-05-27,9.445,9.485,9.34,9.445,231097.0
2024-05-28,9.395,9.63,9.355,9.435,1050052.0
2024-05-29,9.34,9.425,9.22,9.405,898134.0
2024-05-30,9.365,9.62,9.335,9.57,984903.0
2024-05-31,9.56,9.755,9.55,9.58,788919.0
2024-06-03,9.56,9.695,9.52,9.58,865299.0
2024-06-04,9.54,9.665,9.515,9.53,611163.0
2024-06-05,9.55,9.73,9.53,9.7,781675.0
2024-06-06,9.67,9.835,9.66,9.745,880040.0
2024-06-07,9.64,9.755,9.57,9.68,819525.0
2024-06-10,9.61,9.865,9.61,9.795,837669.0
2024-06-11,9.745,9.785,9.61,9.69,934663.0
2024-06-12,9.775,9.875,9.54,9.62,985464.0
2024-06-13,9.59,9.63,9.27,9.355,833937.0
2024-06-14,9.295,9.345,9.21,9.335,413232.0
2024-06-17,9.285,9.515,9.27,9.505,817759.0
2024-06-18,9.415,9.57,9.33,9.375,721001.0
2024-06-19,9.335,9.54,9.325,9.51,529365.0
2024-06-20,9.445,9.63,9.415,9.485,981187.0
2024-06-21,9.505,9.54,9.25,9.455,1245848.0
2024-06-24,9.395,9.475,9.305,9.405,1002612.0
2024-06-25,9.325,9.475,9.285,9.345,963852.0
2024-06-26,9.295,9.345,9.27,9.305,562697.0
2024-06-27,9.295,9.47,9.295,9.405,596816.0
2024-06-28,9.425,9.53,9.395,9.495,801126.0
2024-07-02,9.335,9.415,9.16,9.26,784065.0
2024-07-03,9.295,9.36,9.23,9.26,370155.0
2024-07-04,9.24,9.365,9.22,9.295,249102.0
2024-07-05,9.295,9.35,9.23,9.23,474715.0
2024-07-08,9.24,9.315,9.22,9.27,480564.0
2024-07-09,9.25,9.26,9.1,9.16,593672.0
2024-07-10,9.19,9.395,9.1,9.345,576084.0
2024-07-11,9.385,9.745,9.375,9.71,1220749.0
2024-07-12,9.74,9.925,9.74,9.835,1038080.0
2024-07-15,9.805,9.835,9.57,9.67,856280.0
2024-07-16,9.7,9.755,9.53,9.69,878027.0
2024-07-17,9.63,10.06,9.6,10.02,1140228.0
2024-07-18,9.98,10.1,9.71,9.795,1037533.0
2024-07-19,9.745,9.825,9.45,9.465,1117008.0
2024-07-22,9.485,9.575,9.305,9.315,1039846.0
2024-07-23,9.315,9.475,9.15,9.365,1125417.0
2024-07-24,9.385,9.99,9.305,9.785,1853078.0
2024-07-25,9.825,10.03,9.74,9.915,1332927.0
2024-07-26,9.97,10.1,9.855,9.905,897965.0
2024-07-29,9.955,10.03,9.845,9.99,644511.0
2024-07-30,9.945,10.025,9.91,9.97,845890.0
2024-07-31,10.02,10.245,9.9,10.18,1374690.0
2024-08-01,10.325,11.1,10.275,11.05,2814175.0
2024-08-02,10.9,11.1,10.805,10.89,1308336.0
2024-08-06,10.215,11.125,10.205,11.07,1571569.0
2024-08-07,11.145,11.285,10.9,10.91,1399718.0
2024-08-08,10.92,11.145,10.82,10.865,1127506.0
2024-08-09,10.875,10.99,10.71,10.805,900174.0
2024-08-12,10.775,10.95,10.735,10.92,654399.0
2024-08-13,11.01,11.1,10.875,11.05,638310.0
2024-08-14,11.06,11.235,10.99,11.175,910571.0
2024-08-15,11.145,11.57,11.07,11.45,1985991.0
2024-08-16,11.41,11.46,11.255,11.275,695458.0
2024-08-19,11.265,11.305,11.175,11.225,458659.0
2024-08-20,11.225,11.255,11.11,11.245,546983.0
2024-08-21,11.235,11.315,11.155,11.295,397028.0
2024-08-22,11.335,11.4,11.245,11.335,673687.0
2024-08-23,11.41,11.78,11.35,11.56,1164720.0
2024-08-26,11.575,11.885,11.57,11.765,873435.0
2024-08-27,11.655,11.86,11.57,11.83,1220356.0
2024-08-28,11.83,11.84,11.615,11.655,1335096.0
2024-08-29,11.655,11.745,11.535,11.705,918417.0
2024-08-30,11.755,11.775,11.62,11.675,319829.0
2024-09-03,11.615,11.675,11.46,11.575,817474.0
2024-09-04,11.545,11.775,11.47,11.765,597823.0
2024-09-05,11.84,12.03,11.785,11.9,715971.0
2024-09-06,11.9,11.99,11.805,11.94,438495.0
2024-09-09,11.94,12.09,11.93,12.07,689127.0
2024-09-10,12.05,12.205,11.96,12.185,651355.0
2024-09-11,12.205,12.225,12.03,12.04,686105.0
2024-09-12,12.06,12.28,12.05,12.195,735864.0
2024-09-13,12.205,12.25,12.08,12.205,856830.0
2024-09-16,12.195,12.32,12.135,12.305,1115197.0
2024-09-17,12.305,12.65,12.265,12.63,1221074.0
2024-09-18,12.61,12.755,12.38,12.44,997412.0
2024-09-19,12.395,12.45,12.165,12.415,649670.0
2024-09-20,12.365,13.22,12.345,13.07,7030498.0
2024-09-23,13.18,13.565,13.12,13.365,2192638.0
2024-09-24,13.345,13.555,13.285,13.505,895953.0
2024-09-25,13.565,13.76,13.415,13.74,936066.0
2024-09-26,13.74,13.92,13.575,13.88,1177286.0
2024-09-27,13.89,14.045,13.74,13.77,847085.0
2024-09-30,13.74,13.83,13.64,13.79,671930.0
2024-10-01,13.75,14.065,13.71,14.035,1066084.0
2024-10-02,13.965,14.04,13.75,13.965,757008.0
2024-10-03,14.065,14.115,13.77,13.955,585200.0
2024-10-04,13.955,14.25,13.81,14.25,714230.0
2024-10-07,14.115,14.36,13.945,14.025,983857.0
2024-10-08,14.035,14.115,13.88,13.91,712028.0
2024-10-09,13.91,13.945,13.71,13.77,981637.0
2024-10-10,13.78,13.9,13.69,13.88,904217.0
2024-10-11,13.87,14.135,13.85,13.965,2117996.0
2024-10-15,13.91,13.975,13.69,13.925,1348829.0
2024-10-16,13.965,14.33,13.88,14.26,620813.0
2024-10-17,14.225,14.41,14.195,14.28,1303661.0
2024-10-18,14.26,14.37,14.165,14.215,632676.0
2024-10-21,14.185,14.275,13.89,14.025,810854.0
2024-10-22,13.935,14.045,13.805,13.975,806929.0
2024-10-23,14.015,14.035,13.655,13.8,852630.0
2024-10-24,13.85,13.92,13.72,13.85,531715.0
2024-10-25,13.77,13.995,13.72,13.9,480831.0
2024-10-28,13.91,14.075,13.82,13.965,444905.0
2024-10-29,14.005,14.015,13.63,13.82,909212.0
2024-10-30,13.86,14.49,13.82,14.36,1892284.0
2024-10-31,14.33,14.5,14.26,14.32,700394.0
2024-11-01,14.3,14.36,14.015,14.125,926334.0
2024-11-04,14.105,14.225,14.005,14.075,869517.0
2024-11-05,13.625,15.12,12.64,15.05,3412796.0
2024-11-06,14.26,14.835,13.92,14.29,2914607.0
2024-11-07,14.175,14.64,14.015,14.38,1501395.0
2024-11-08,14.33,14.4,13.96,14.115,844135.0
2024-11-11,14.015,14.14,13.66,13.72,794734.0
2024-11-12,13.66,13.975,13.65,13.74,653866.0
2024-11-13,13.7,13.92,13.69,13.77,441810.0
2024-11-14,13.68,14.37,13.67,14.33,1321156.0
2024-11-15,14.38,14.535,13.975,14.23,925769.0
2024-11-18,14.135,14.27,14.05,14.205,734789.0
2024-11-19,14.135,14.25,13.975,14.23,543721.0
2024-11-20,14.175,14.24,14.055,14.135,831321.0
2024-11-21,14.105,15.01,14.075,14.97,1480341.0
2024-11-22,14.97,15.065,14.775,14.775,747146.0
2024-11-25,14.175,15.05,14.165,14.825,763098.0
2024-11-26,14.795,15.1,14.795,15.04,999121.0
2024-11-27,15.03,15.355,14.84,15.295,1685310.0
2024-11-28,15.275,15.45,15.055,15.395,410577.0
2024-11-29,15.405,15.79,15.215,15.67,767498.0
2024-12-02,15.49,16.185,15.46,16.085,1344644.0
2024-12-03,16.075,16.265,15.835,16.005,1173046.0
2024-12-04,16.085,16.38,15.81,16.215,1109646.0
2024-12-05,16.29,17.85,16.27,17.715,3705107.0
2024-12-06,17.675,18.92,17.495,18.86,3625649.0
2024-12-09,18.81,19.49,18.05,18.235,2999782.0
2024-12-10,18.225,18.735,18.005,18.335,2421970.0
2024-12-11,18.285,18.84,18.24,18.465,1573583.0
2024-12-12,18.455,18.69,18.315,18.465,1399681.0
2024-12-13,18.505,18.925,18.265,18.85,1137236.0
2024-12-16,18.84,19.62,18.71,19.6,1505115.0
2024-12-17,19.745,20.33,19.255,20.29,3000174.0
2024-12-18,20.095,20.715,19.765,19.905,2689777.0
2024-12-19,19.61,20.105,19.39,19.765,1895741.0
2024-12-20,19.765,20.095,19.53,19.64,1594037.0
2024-12-23,19.745,20.18,19.58,20.105,774225.0
2024-12-24,20.105,20.26,19.815,20.16,576732.0
2024-12-27,20.34,20.39,20.035,20.28,796416.0
2024-12-30,20.15,20.36,19.99,20.28,696989.0
2024-12-31,20.3,20.49,19.995,20.075,920868.0
2025-01-02,20.22,20.24,19.65,20.035,1927377.0
2025-01-03,19.965,20.515,19.935,20.23,1283611.0
2025-01-06,20.23,20.675,19.4,19.885,3225481.0
2025-01-07,19.745,20.13,19.155,19.295,2150392.0
2025-01-08,18.985,19.245,18.17,18.84,2537375.0
2025-01-09,18.77,18.88,18.455,18.81,904437.0
2025-01-10,18.58,18.91,18.22,18.88,1881389.0
2025-01-13,18.71,18.79,18.265,18.445,1546115.0
2025-01-14,18.505,18.65,18.195,18.475,1446560.0
2025-01-15,18.64,18.83,18.475,18.68,868202.0
2025-01-16,18.71,19.58,18.61,19.48,1339085.0
2025-01-17,19.5,20.545,19.48,20.42,1622441.0
2025-01-20,20.38,20.95,20.34,20.625,885829.0
2025-01-21,20.645,20.775,20.25,20.47,1630424.0
2025-01-22,20.46,20.585,19.52,19.59,1741369.0
2025-01-23,19.135,19.765,18.535,19.055,2197447.0
2025-01-24,19.065,19.295,18.88,19.105,1113373.0
2025-01-27,18.345,18.415,14.99,15.175,7755203.0
2025-01-28,15.305,15.46,14.655,15.085,4202116.0
2025-01-29,15.165,15.64,14.94,15.55,1993114.0
2025-01-30,15.54,16.605,15.5,16.51,1803064.0
2025-01-31,16.53,16.75,16.32,16.5,1125674.0
2025-02-03,15.885,16.35,15.72,15.945,1408451.0
2025-02-04,15.855,16.135,15.62,15.8,848130.0
2025-02-05,15.935,15.955,15.225,15.415,2096735.0
2025-02-06,15.355,15.66,15.295,15.355,1064727.0
2025-02-07,15.275,15.47,15.095,15.305,1164067.0
2025-02-10,15.425,15.48,15.165,15.185,923990.0
2025-02-11,15.145,15.155,14.67,14.88,1257906.0
2025-02-12,14.79,15.01,14.575,14.72,1841344.0
2025-02-13,14.8,14.965,14.425,14.565,731711.0
2025-02-14,14.585,14.82,14.515,14.7,815328.0
2025-02-18,15.275,15.285,14.77,14.84,1227135.0
2025-02-19,14.81,14.93,14.635,14.8,1523767.0
2025-02-20,15.115,16.075,14.75,15.76,3109854.0
2025-02-21,15.975,16.305,15.275,15.295,2140754.0
2025-02-24,15.215,15.385,15.01,15.175,1493720.0
2025-02-25,15.105,15.46,14.72,15.01,1994328.0
2025-02-26,15.065,15.51,15.055,15.215,2074316.0
2025-02-27,15.325,15.395,14.44,14.505,2343397.0
2025-02-28,14.615,14.87,14.355,14.85,978093.0
2025-03-03,14.76,15.09,14.415,14.525,775060.0
2025-03-04,14.07,14.305,13.88,13.92,1464771.0
2025-03-05,13.94,14.175,13.81,13.97,1366324.0
2025-03-06,13.87,13.91,13.165,13.295,2688900.0
2025-03-07,13.295,13.62,13.165,13.285,2015084.0
2025-03-10,13.065,13.205,12.225,12.53,4083268.0
2025-03-11,12.56,13.405,12.44,13.345,3540539.0
2025-03-12,13.515,13.99,13.295,13.74,1565747.0
2025-03-13,13.68,13.87,13.425,13.475,1122763.0
2025-03-14,13.555,13.62,13.415,13.57,601450.0
2025-03-17,13.565,13.735,13.41,13.73,559691.0
2025-03-18,13.58,13.715,13.315,13.57,1111252.0
2025-03-19,13.61,13.93,13.515,13.9,1018750.0
2025-03-20,13.9,14.06,13.81,13.88,382341.0
2025-03-21,13.77,13.99,13.7,13.92,1169865.0
2025-03-24,14.07,14.185,13.76,13.88,944827.0
2025-03-25,13.86,13.955,13.635,13.91,837123.0
2025-03-26,13.86,13.97,13.555,13.62,900640.0
2025-03-27,13.58,13.69,13.305,13.345,1551854.0
2025-03-28,13.295,13.61,13.285,13.445,1140557.0
2025-03-31,13.255,13.475,13.095,13.315,1110248.0
2025-04-01,13.255,13.505,13.065,13.425,894936.0
2025-04-02,13.275,13.6,13.245,13.59,754281.0
2025-04-03,13.075,13.385,12.74,12.84,1350075.0
2025-04-04,12.52,12.55,11.45,11.51,2951025.0
2025-04-07,11.165,12.135,11.055,11.77,1771104.0
2025-04-08,12.055,12.135,11.35,11.51,1026522.0
2025-04-09,11.33,12.5,11.175,12.345,1873236.0
2025-04-10,12.62,12.63,11.51,11.81,979719.0
2025-04-11,11.79,11.975,11.68,11.955,608362.0
2025-04-14,12.225,12.305,12.005,12.045,650606.0
2025-04-15,12.025,12.055,11.67,11.895,3025596.0
2025-04-16,11.81,12.03,11.69,11.885,1527631.0
2025-04-17,11.845,12.205,11.77,11.965,984803.0
2025-04-21,11.895,11.945,11.465,11.57,687646.0
2025-04-22,11.73,11.835,11.59,11.73,800867.0
2025-04-23,11.945,12.185,11.77,11.81,799974.0
2025-04-24,11.925,12.15,11.81,12.075,1109371.0
2025-04-25,11.985,12.42,11.905,12.365,896283.0
2025-04-28,12.395,12.46,12.235,12.335,489668.0
2025-04-29,12.295,12.505,12.235,12.48,489228.0
2025-04-30,12.295,12.45,12.085,12.185,1446391.0
2025-05-01,12.285,12.53,12.255,12.42,825148.0
2025-05-02,12.52,12.73,12.365,12.69,761180.0
2025-05-05,12.57,12.64,12.4,12.5,413472.0
2025-05-06,12.375,12.49,12.235,12.345,1157911.0
2025-05-07,12.385,12.8,11.525,11.71,2760150.0
2025-05-08,11.845,11.975,11.45,11.75,1146521.0
2025-05-09,11.72,12.075,11.71,11.945,823370.0
2025-05-12,12.235,12.395,12.085,12.355,1154574.0
2025-05-13,12.395,12.75,12.245,12.62,1168096.0
2025-05-14,12.63,12.77,12.365,12.46,858036.0
2025-05-15,12.46,12.76,12.395,12.58,850947.0
2025-05-16,12.63,12.72,12.465,12.61,545257.0
2025-05-20,12.44,12.63,12.355,12.62,762513.0
2025-05-21,12.5,12.59,12.195,12.205,772053.0
2025-05-22,12.145,12.325,12.015,12.285,569380.0
2025-05-23,12.165,12.46,12.055,12.45,626396.0
2025-05-26,12.47,12.64,12.255,12.51,223194.0
2025-05-27,12.44,12.965,12.44,12.95,678904.0
2025-05-28,12.95,13.325,12.79,13.265,1576418.0
2025-05-29,13.295,13.395,13.115,13.275,1239095.0
2025-05-30,13.18,13.47,13.11,13.36,1217013.0
2025-06-02,13.32,13.5,13.13,13.49,867347.0
2025-06-03,13.59,14.36,13.55,14.195,1878230.0
2025-06-04,14.145,14.195,13.64,13.81,1409777.0
2025-06-05,13.95,14.515,13.75,13.995,1793330.0
2025-06-06,14.155,14.205,13.89,14.125,1169876.0
2025-06-09,14.115,14.275,13.975,14.185,978063.0
2025-06-10,14.055,14.225,13.93,14.155,974526.0
2025-06-11,14.275,14.655,14.015,14.245,2042295.0
2025-06-12,14.705,15.6,14.655,15.45,4196666.0
2025-06-13,15.255,15.265,14.775,15.025,1820983.0
2025-06-16,15.175,15.53,15.025,15.52,988398.0
2025-06-17,15.51,15.54,15.155,15.37,1020645.0
2025-06-18,15.41,15.59,15.32,15.54,936808.0
2025-06-19,15.37,15.62,15.145,15.195,460090.0
2025-06-20,15.265,15.4,15.045,15.065,1535356.0
2025-06-23,15.035,15.195,14.875,15.045,759866.0
2025-06-24,15.145,15.31,14.965,15.055,787010.0
2025-06-25,14.975,15.245,14.75,14.855,676725.0
2025-06-26,14.945,14.955,14.515,14.545,802108.0
2025-06-27,14.625,14.795,14.425,14.575,1010623.0
2025-06-30,14.695,14.805,14.55,14.635,563408.0
2025-07-02,14.615,14.625,14.375,14.385,1004202.0
2025-07-03,14.305,14.905,14.275,14.665,1019817.0
2025-07-04,14.545,14.695,14.435,14.445,266565.0
2025-07-07,14.475,14.715,14.325,14.435,661047.0
2025-07-08,14.385,14.435,14.015,14.205,830868.0
2025-07-09,14.215,14.485,14.145,14.415,740519.0
2025-07-10,14.395,15.28,14.295,15.255,1409869.0
2025-07-11,15.165,15.85,15.055,15.57,1525620.0
2025-07-14,15.47,16.05,15.47,15.87,1395063.0
2025-07-15,15.87,16.18,15.73,16.02,1358315.0
2025-07-16,16.0,16.46,15.805,16.3,1562428.0
2025-07-17,16.37,16.655,16.17,16.57,1204597.0
2025-07-18,17.205,17.51,16.775,16.885,2425921.0
2025-07-21,16.825,17.005,16.41,16.695,1198328.0
2025-07-22,16.715,16.785,16.32,16.635,879582.0
2025-07-23,16.845,17.22,16.715,17.035,1113700.0
2025-07-24,17.235,17.265,16.67,16.745,1589372.0
2025-07-25,16.855,16.865,16.6,16.735,776670.0
2025-07-28,16.745,16.785,16.36,16.675,1352634.0
2025-07-29,16.735,16.895,16.5,16.59,1191136.0
2025-07-30,16.685,17.185,16.61,16.895,1558850.0
2025-07-31,16.835,16.985,16.495,16.61,1314001.0
2025-08-01,16.49,17.39,16.34,17.015,1910664.0
2025-08-05,17.075,17.135,16.49,16.56,2301740.0
2025-08-06,16.48,16.795,16.33,16.675,1335781.0
2025-08-07,16.635,16.665,16.29,16.45,1165726.0
2025-08-08,16.51,16.7,16.35,16.57,1157730.0
2025-08-11,16.56,16.635,16.46,16.5,362807.0
2025-08-12,16.52,16.885,16.47,16.835,945402.0
2025-08-13,16.765,16.935,16.665,16.805,695239.0
2025-08-14,16.785,17.385,16.685,17.205,1183307.0
2025-08-15,17.195,17.345,16.945,16.975,622300.0
2025-08-18,16.935,17.365,16.925,17.215,692945.0
2025-08-19,17.225,17.295,17.02,17.085,504035.0
2025-08-20,17.005,17.165,16.765,16.985,804968.0
2025-08-21,17.005,17.355,16.845,17.045,1047360.0
2025-08-22,17.075,17.115,16.625,16.685,1216676.0
2025-08-25,16.635,16.835,16.48,16.785,605752.0
2025-08-26,16.785,16.885,16.615,16.865,602784.0
2025-08-27,16.845,16.925,16.52,16.58,848833.0
2025-08-28,16.615,17.34,16.545,17.275,1074021.0
2025-08-29,17.24,17.29,16.775,16.87,902957.0
2025-09-02,16.68,16.93,16.49,16.7,533483.0
2025-09-03,16.62,16.89,16.55,16.61,343134.0
2025-09-04,16.61,16.77,16.515,16.76,515256.0
2025-09-05,16.84,17.02,16.65,17.02,496974.0
2025-09-08,16.93,17.075,16.8,16.99,439517.0
2025-09-09,16.93,17.325,16.85,17.11,933806.0
2025-09-10,17.27,17.64,17.1,17.58,754384.0
2025-09-11,17.61,17.69,17.225,17.43,572551.0
2025-09-12,17.43,17.53,17.34,17.51,483585.0
2025-09-15,17.52,17.96,17.45,17.88,745458.0
2025-09-16,17.76,17.87,17.56,17.76,439976.0
2025-09-17,17.7,18.225,17.65,18.09,1080312.0
2025-09-18,18.14,18.75,18.1,18.6,1521623.0
2025-09-19,18.89,18.91,18.29,18.83,896729.0
2025-09-22,18.67,19.21,18.58,19.15,1061375.0
2025-09-23,19.08,19.15,18.8,18.83,634072.0
2025-09-24,18.86,19.06,18.7,18.96,498576.0
2025-09-25,18.83,18.865,18.63,18.8,811340.0
2025-09-26,18.79,19.02,18.73,18.98,590074.0
2025-09-29,19.01,19.135,18.88,19.04,579802.0
2025-09-30,19.0,19.18,18.895,19.01,687538.0
2025-10-01,18.99,19.4,18.81,19.27,1006664.0
2025-10-02,19.39,19.4,19.07,19.15,910764.0
2025-10-03,19.18,20.79,18.86,20.2,3075300.0
2025-10-06,20.23,20.73,20.22,20.47,1643950.0
2025-10-07,20.47,20.96,20.325,20.93,1633988.0
2025-10-08,20.97,21.92,20.89,21.77,3414625.0
2025-10-09,21.67,22.08,21.59,21.89,1798838.0
2025-10-10,21.93,22.68,21.77,21.82,3037414.0
2025-10-14,23.7,23.75,22.775,23.49,3489123.0
2025-10-15,23.78,24.37,23.75,23.92,2361239.0
2025-10-16,24.0,24.08,23.27,23.8,2395995.0
2025-10-17,23.5,23.79,22.73,23.2,2238320.0
2025-10-20,23.37,23.99,23.23,23.66,2009171.0
2025-10-21,23.54,23.75,23.05,23.41,1212493.0
2025-10-22,23.33,24.1,22.72,23.41,2369907.0
2025-10-23,23.54,24.285,23.35,24.11,965159.0
2025-10-24,24.41,24.55,23.98,24.16,1156458.0
2025-10-27,24.31,24.31,23.465,23.8,1292785.0
2025-10-28,24.1,24.27,23.42,23.88,1035469.0
2025-10-29,23.92,24.82,23.73,24.73,1554466.0
2025-10-30,24.51,24.91,24.3,24.66,1016926.0
2025-10-31,24.77,24.96,24.47,24.79,665974.0
2025-11-03,24.81,25.025,24.55,24.79,1038663.0
2025-11-04,24.21,24.6,23.33,23.51,1491996.0
2025-11-05,23.79,24.05,23.55,23.8,1779384.0
2025-11-06,19.49,21.39,19.13,21.13,6310673.0
2025-11-07,20.36,22.18,19.67,21.77,3654031.0
2025-11-10,22.14,22.39,21.71,22.1,1262331.0
2025-11-11,22.19,22.28,21.66,21.77,908647.0
2025-11-12,21.91,21.99,21.345,21.38,690732.0
2025-11-13,21.26,21.3,19.84,20.24,2364245.0
2025-11-14,19.99,20.95,19.79,20.46,1418881.0
2025-11-17,20.76,20.88,19.68,20.0,1395755.0
2025-11-18,20.0,20.495,19.64,20.18,877875.0
2025-11-19,20.59,20.64,20.15,20.34,954095.0
2025-11-20,20.64,20.97,19.435,19.54,1721681.0
2025-11-21,19.48,19.66,18.78,19.34,1952570.0
2025-11-24,19.66,20.065,19.37,20.03,993225.0
2025-11-25,19.8,19.85,19.3,19.74,912500.0
2025-11-26,20.03,20.03,19.5,19.74,769707.0