Date,Open,High,Low,Close,Volume
1996-09-03,0.3479779745940053,0.3479779745940053,0.3479779745940053,0.3479779745940053,1000.0
1996-09-04,0.3333920052635115,0.3333920052635115,0.3271409112194828,0.3333920052635115,7000.0
1996-09-05,0.3333922040864616,0.3521455222419822,0.3333922040864616,0.3521455222419822,21100.0
1996-09-06,0.3542291950317134,0.3542291950317134,0.3542291950317134,0.3542291950317134,2000.0
1996-09-09,0.3542290102499133,0.3542290102499133,0.3333920052635115,0.3333920052635115,9200.0
1996-09-10,0.3542290102499133,0.3542290102499133,0.3333920052635115,0.3333920052635115,56000.0
1996-09-11,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.0
1996-09-12,0.3438106001476125,0.3542291182367202,0.3438106001476125,0.3438106001476125,110300.0
1996-09-13,0.3438106560408968,0.3438106560408968,0.3229736413148558,0.3229736413148558,226000.0
1996-09-16,0.3542290102499133,0.3542290102499133,0.3333920052635115,0.3333920052635115,12500.0
1996-09-17,0.3333921791757915,0.3542291950317134,0.3333921791757915,0.3542291950317134,4900.0
1996-09-18,0.3542291182367202,0.3646476114861808,0.3438106001476125,0.3438106001476125,17600.0
1996-09-19,0.3333921068981519,0.3438106001476125,0.3333921068981519,0.3438106001476125,232000.0
1996-09-20,0.335475805548044,0.3438106001476125,0.3229735888090441,0.3438106001476125,412000.0
1996-09-23,0.3542290102499133,0.3542290102499133,0.3333920052635115,0.3333920052635115,13800.0
1996-09-24,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.0
1996-09-25,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.3333920052635115,18000.0
1996-09-26,0.3333920052635115,0.3333920052635115,0.3333920052635115,0.3333920052635115,21400.0
1996-09-27,0.3438106746839261,0.364647690539848,0.3438106746839261,0.3542291950317134,5000.0
1996-09-30,0.3542294317791792,0.3646479342504677,0.3438109044682215,0.3646479342504677,125100.0
1996-10-01,0.364647690539848,0.364647690539848,0.3542291950317134,0.3542291950317134,12800.0
1996-10-02,0.3604802923365942,0.3604802923365942,0.3542291950317134,0.3542291950317134,44000.0
1996-10-03,0.3542291950317134,0.3542291950317134,0.3542291950317134,0.3542291950317134,7000.0
1996-10-04,0.3646479342504677,0.3750664367217562,0.3625642337562101,0.3646479342504677,320300.0
1996-10-07,0.3959029532912202,0.4584139616043415,0.3854844643255184,0.4167399560622606,248800.0
1996-10-08,0.4167400593972867,0.4271585509463617,0.4063215678482118,0.4271585509463617,50300.0
1996-10-09,0.4167402027132995,0.4167402027132995,0.3854846924777323,0.4063217075813277,20100.0
1996-10-10,0.4063215953195732,0.4167400875730412,0.4063215953195732,0.4084052937702668,52000.0
1996-10-11,0.4167402757892749,0.4167402757892749,0.39590325703188,0.39590325703188,36000.0
1996-10-15,0.4167401609697602,0.4375771491465289,0.4063216668813759,0.4188238597874372,62100.0
1996-10-16,0.4375768777655382,0.5730173659535356,0.4375768777655382,0.5417618533934538,35100.0
1996-10-17,0.5521806026070811,0.5584316975821936,0.5313435696774198,0.5584316975821936,46800.0
1996-10-18,0.5584316246606645,0.5625990207665494,0.5105065197637074,0.5209250100284198,55200.0
1996-10-21,0.5105065197637074,0.5521805305018371,0.5105065197637074,0.5209250100284198,58000.0
1996-10-22,0.5209250559946239,0.5313435471786594,0.5209250559946239,0.5313435471786594,19300.0
1996-10-23,0.5313435471786594,0.5313435471786594,0.5209250559946239,0.5313435471786594,44000.0
1996-10-24,0.5313435002931322,0.5313435002931322,0.5105065197637074,0.5209250100284198,23000.0
1996-10-25,0.510506600849038,0.510506600849038,0.5000881089295246,0.5000881089295246,27500.0
1996-10-28,0.5000881089295246,0.5209250927685515,0.5000881089295246,0.5000881089295246,4300.0
1996-10-29,0.5209250100284198,0.5209250100284198,0.5000880294989951,0.5209250100284198,42400.0
1996-10-30,0.5209250100284198,0.5209250100284198,0.5105065197637074,0.5209250100284198,167100.0
1996-10-31,0.5209250559946239,0.5584316739364366,0.5105065648105883,0.5313435471786594,89300.0
1996-11-01,0.5313435471786594,0.5313435471786594,0.5313435471786594,0.5313435471786594,86600.0
1996-11-04,0.5521804958175028,0.5938544542586692,0.5521804958175028,0.5625989854277945,175400.0
1996-11-05,0.5813523735313826,0.5834360718362543,0.5625990887875364,0.5730175803118954,91300.0
1996-11-06,0.573017475038086,0.573017475038086,0.5521804958175028,0.5625989854277945,125600.0
1996-11-07,0.5625989854277945,0.5625989854277945,0.5521804958175028,0.5625989854277945,8200.0
1996-11-08,0.5625989854277945,0.5625989854277945,0.5521804958175028,0.5625989854277945,3400.0
1996-11-11,0.5625988783265976,0.5625988783265976,0.5417618533934538,0.5417618533934538,12100.0
1996-11-12,0.541762038362695,0.541762038362695,0.5313435471786594,0.5313435471786594,27500.0
1996-11-13,0.5230085756649654,0.5417618533934538,0.5209248781395778,0.5417618533934538,193200.0
1996-11-14,0.5417618533934538,0.5625988783265976,0.5313433657665158,0.5417618533934538,64400.0
1996-11-15,0.5730176380457568,0.7292951756945996,0.5730176380457568,0.625110150595371,82100.0
1996-11-18,0.6251107444293734,0.7292958685009356,0.6251107444293734,0.7292958685009356,176600.0
1996-11-19,0.6980398448759869,0.7813879082996743,0.6772028538597178,0.7084583900634269,39400.0
1996-11-20,0.7084583171381656,0.7188768115738711,0.6813701819260316,0.6813701819260316,49800.0
1996-11-21,0.6813702520629716,0.7084583900634269,0.6772028538597178,0.7084583900634269,31500.0
1996-11-22,0.7251279264031614,0.8959914381468648,0.7188768295851188,0.8751543493947865,627400.0
1996-11-25,0.8543174012704426,0.9064099269498428,0.8543174012704426,0.8959914814291273,379100.0
1996-11-26,0.8959906913115137,0.9793385794124284,0.8959906913115137,0.9585016073871998,311000.0
1996-11-27,0.968920143079074,0.968920143079074,0.937664635361971,0.9585016073871998,85700.0
1996-11-28,0.937664635361971,0.968920143079074,0.9272460996700964,0.9585016073871998,91500.0
1996-11-29,0.937664994957611,0.937664994957611,0.9272464552702144,0.937664994957611,78700.0
1996-12-02,0.9376649011400864,0.9376649011400864,0.8334799121245213,0.8334799121245213,115000.0
1996-12-03,0.8543171018927234,0.8647356431210845,0.8543171018927234,0.8543171018927234,76500.0
1996-12-04,0.8543171018927234,0.875154084990873,0.8313964204847585,0.8543171018927234,201000.0
1996-12-05,0.8438986951472879,0.9272466310089554,0.833480153485291,0.9272466310089554,153700.0
1996-12-06,0.8959914814291273,0.916828471829166,0.8647359461497657,0.8959914814291273,48100.0
1996-12-09,0.8959912295838995,0.9376651986702568,0.8959912295838995,0.906409672176199,118900.0
1996-12-10,0.8959913426839581,0.8959913426839581,0.864735812244547,0.864735812244547,84100.0
1996-12-11,0.8855726262192344,0.8855726262192344,0.8438986600229348,0.8543171018927234,19100.0
1996-12-12,0.8543168900559247,0.8543168900559247,0.8334799121245213,0.8334799121245213,38800.0
1996-12-13,0.8438989557497272,0.8959914814291273,0.8126434204703654,0.8959914814291273,139000.0
1996-12-16,0.8959914814291273,0.9064099269498428,0.8543174012704426,0.8959914814291273,807600.0
1996-12-17,0.9064094391189436,0.9376649575765388,0.8959909992054478,0.9168279783909932,71800.0
1996-12-18,0.906409672176199,0.9168282141270782,0.8959912295838995,0.906409672176199,21000.0
1996-12-19,0.906409475253979,0.937664994957611,0.8959910349251405,0.937664994957611,891700.0
1996-12-20,0.937664994957611,0.9585019749738466,0.916828014941376,0.937664994957611,228500.0
1996-12-23,0.9376658489396488,0.948084398115771,0.9376658489396488,0.948084398115771,144800.0
1996-12-24,0.916828014941376,0.948083534645008,0.916828014941376,0.937664994957611,53400.0
1996-12-27,0.9376649575765388,0.9376649575765388,0.9168279783909932,0.9168279783909932,12000.0
1996-12-30,0.9376649575765388,0.9376649575765388,0.9168279783909932,0.9168279783909932,14300.0
1996-12-31,0.916828014941376,0.937664994957611,0.916828014941376,0.937664994957611,17000.0
1997-01-02,0.9168279783909932,0.9168279783909932,0.9168279783909932,0.9168279783909932,19000.0
1997-01-03,0.9168281887055356,0.9272466310089554,0.8959912047401185,0.9272466310089554,14000.0
1997-01-06,0.916828014941376,0.937664994957611,0.916828014941376,0.937664994957611,86700.0
1997-01-07,0.9272464552702144,0.937664994957611,0.9272464552702144,0.937664994957611,323100.0
1997-01-08,0.9397489207467824,0.9397489207467824,0.9272466310089554,0.9272466310089554,51400.0
1997-01-09,0.9460006485370872,0.948084398115771,0.916828849946053,0.948084398115771,195900.0
1997-01-10,0.9376657553855584,1.0314322911806588,0.9376657553855584,1.0314322911806588,74200.0
1997-01-13,1.0418497886418008,1.0731053021727626,1.0314312510119674,1.052268326271634,127000.0
1997-01-14,1.0418501119892478,1.08352407672539,1.0418501119892478,1.0626870943573188,285900.0
1997-01-15,1.0418508393172874,1.062687836231905,1.0314322911806588,1.0314322911806588,191600.0
1997-01-16,1.031431480112847,1.0418500200568397,1.031431480112847,1.0418500200568397,35300.0
1997-01-17,1.0418500200568397,1.0522685600008324,1.031431480112847,1.0418500200568397,186400.0
1997-01-20,1.0626872922247357,1.0939428212757607,1.0418503059769149,1.0939428212757607,162200.0
1997-01-21,1.0835242786135049,1.1981278520293088,1.0835242786135049,1.1877093092247497,230600.0
1997-01-22,1.166872143672509,1.166872143672509,1.125198177575073,1.1460351606237908,52700.0
1997-01-23,1.146035703869262,1.17729124293742,1.146035703869262,1.1668726967951608,153700.0
1997-01-24,1.166871557042754,1.1772900930086136,1.135616048503698,1.156453120435417,81800.0
1997-01-27,1.166871929296755,1.166871929296755,1.0835239130558685,1.125197970855589,41800.0
1997-01-28,1.125197970855589,1.125197970855589,1.0835239130558685,1.125197970855589,71000.0
1997-01-29,1.1251984622135185,1.1251984622135185,1.08352438621533,1.104361473893723,66100.0
1997-01-30,1.0939428212757607,1.104361364078965,1.0835242784725565,1.0939428212757607,190200.0
1997-01-31,1.1043611584520303,1.1043611584520303,1.0210131296211769,1.0626870943573188,242400.0
1997-02-03,1.0835242784725565,1.104361364078965,1.0835242784725565,1.0939428212757607,18500.0
1997-02-04,1.0939428212757607,1.1251983503267855,1.0939428212757607,1.0939428212757607,24300.0
1997-02-05,1.0626867645429292,1.0835237404440576,1.0418497886418008,1.052268326271634,52700.0
1997-02-06,1.0418500200568397,1.0418500200568397,1.0418500200568397,1.0418500200568397,57400.0
1997-02-07,1.041850164343589,1.041850164343589,0.9897576561264092,1.010594639541566,91600.0
1997-02-10,0.968920692421221,1.0210132016980755,0.968920692421221,1.0001762178590492,56900.0
1997-02-11,1.0001765807189509,1.0001765807189509,0.979339489961738,0.979339489961738,14700.0
1997-02-12,0.9376657542028436,0.9689212992146662,0.9376657542028436,0.9689212992146662,74200.0
1997-02-13,0.9585027510911792,1.010595292991337,0.9480843023263308,0.9689212992146662,25500.0
1997-02-14,0.9689206967761288,1.0314316485741706,0.9585021551305,0.9897576807088097,766900.0
1997-02-17,1.0314314547099488,1.0314314547099488,0.937664994957611,0.937664994957611,29200.0
1997-02-18,0.9376655071645368,0.9897580353403442,0.9376655071645368,0.979339489961738,214300.0
1997-02-19,0.9480837085821942,1.0210132016980755,0.9480837085821942,1.0001762178590492,31100.0
1997-02-20,1.0210131809284315,1.0210131809284315,0.927246606522364,1.010594639541566,40900.0
1997-02-21,1.0105950267389447,1.0210135721175515,0.979339489961738,0.979339489961738,17800.0
1997-02-24,0.979339489961738,0.979339489961738,0.979339489961738,0.979339489961738,1400.0
1997-02-25,0.9585024985631372,0.979339489961738,0.9585024985631372,0.979339489961738,5400.0
1997-02-26,0.9585016073871998,0.9793385794124284,0.9585016073871998,0.9585016073871998,2800.0
1997-02-27,0.9585019749738466,0.9585019749738466,0.916828014941376,0.937664994957611,14100.0
1997-02-28,0.8959914814291273,0.9480840071085276,0.8959914814291273,0.8959914814291273,11400.0
1997-03-03,0.937664994957611,0.9793389549900816,0.937664994957611,0.937664994957611,45600.0
1997-03-04,0.9168282141270782,0.9272466567193776,0.906409672176199,0.906409672176199,12500.0
1997-03-05,0.8959914381468648,0.8959914381468648,0.8543173600013113,0.8751543493947865,50900.0
1997-03-06,0.8751543493947865,0.8751543493947865,0.8647359043773504,0.8751543493947865,30900.0
1997-03-07,0.875153920661348,0.9376649575765388,0.875153920661348,0.9168279783909932,90900.0
1997-03-10,0.9376658489396488,0.948084398115771,0.9376658489396488,0.948084398115771,64200.0
1997-03-11,0.948084398115771,0.948084398115771,0.9376658489396488,0.948084398115771,59000.0
1997-03-12,0.9585019749738466,0.9585019749738466,0.9272464552702144,0.937664994957611,12000.0
1997-03-13,0.937664994957611,0.948083534645008,0.937664994957611,0.937664994957611,17000.0
1997-03-14,0.937664635361971,0.9585016073871998,0.937664635361971,0.9585016073871998,14500.0
1997-03-17,0.937664994957611,0.937664994957611,0.937664994957611,0.937664994957611,36300.0
1997-03-18,0.9376658489396488,0.948084398115771,0.9376658489396488,0.948084398115771,20600.0
1997-03-19,0.948083534645008,0.948083534645008,0.937664994957611,0.937664994957611,22500.0
1997-03-20,0.937664994957611,0.948083534645008,0.937664994957611,0.937664994957611,71400.0
1997-03-21,0.937664635361971,0.9585016073871998,0.937664635361971,0.9585016073871998,444500.0
1997-03-24,0.9585028479332444,0.9585028479332444,0.948084398115771,0.948084398115771,7200.0
1997-03-25,0.9376651479092298,1.010594639541566,0.9376651479092298,1.010594639541566,758100.0
1997-03-26,0.9793393494473808,1.0210134256238512,0.9793393494473808,1.018929677103659,10600.0
1997-03-27,1.0001769452790847,1.0001769452790847,0.948084398115771,0.948084398115771,12100.0
1997-03-31,0.9689207532945416,0.9689207532945416,0.8855727133434422,0.8855727133434422,20000.0
1997-04-01,0.916828014941376,0.937664994957611,0.916828014941376,0.937664994957611,4400.0
1997-04-02,0.8855729365498042,0.8959914814291273,0.8855729365498042,0.8959914814291273,2300.0
1997-04-03,0.9168279783909932,0.9168279783909932,0.8959909992054478,0.9168279783909932,7600.0
1997-04-04,0.8855729365498042,0.8959914814291273,0.8751543916704811,0.8959914814291273,542200.0
1997-04-07,0.8959914814291273,0.8959914814291273,0.8647359461497657,0.8959914814291273,19700.0
1997-04-08,0.8855727133434422,0.8855727133434422,0.8855727133434422,0.8855727133434422,5600.0
1997-04-09,0.885572495237744,0.937664994957611,0.885572495237744,0.937664994957611,32100.0
1997-04-10,0.9376651726709524,0.9376651726709524,0.8959912047401185,0.9272466310089554,16000.0
1997-04-11,0.8855727133434422,0.8855727133434422,0.8855727133434422,0.8855727133434422,7000.0
1997-04-14,0.8855726262192344,0.8855726262192344,0.8543171018927234,0.8543171018927234,12900.0
1997-04-15,0.875154084990873,0.8855726262192344,0.8543171018927234,0.8543171018927234,27100.0
1997-04-16,0.8543171859419572,0.8855727133434422,0.8543171859419572,0.8855727133434422,2300.0
1997-04-17,0.8855727133434422,0.8855727133434422,0.8855727133434422,0.8855727133434422,0.0
1997-04-18,0.864735812244547,0.864735812244547,0.864735812244547,0.864735812244547,1100.0
1997-04-21,0.875154084990873,0.8855726262192344,0.8543171018927234,0.8543171018927234,505900.0
1997-04-22,0.8647359043773504,0.8751543493947865,0.8647359043773504,0.8751543493947865,9700.0
1997-04-23,0.8647356431210845,0.875154084990873,0.8543171018927234,0.8543171018927234,17000.0
1997-04-24,0.8334799121245213,0.8543168900559247,0.8022243955481421,0.8334799121245213,5900.0
1997-04-25,0.8334799121245213,0.8751538679873282,0.8334799121245213,0.8334799121245213,39800.0
1997-04-28,0.8751540460536724,0.8751540460536724,0.8334800817115237,0.8438986224763451,41600.0
1997-04-29,0.8751543493947865,0.8751543493947865,0.8647359043773504,0.8751543493947865,12800.0
1997-04-30,0.843898914983875,0.8751543493947865,0.833480370607836,0.8751543493947865,625400.0
1997-05-01,0.8751541710900864,0.8855727133434422,0.8751541710900864,0.8855727133434422,5100.0
1997-05-02,0.8543171611389625,0.9272466567193776,0.8543171611389625,0.906409672176199,25800.0
1997-05-05,0.9376654622292044,0.9376654622292044,0.8959914814291273,0.8959914814291273,21900.0
1997-05-06,0.9376649575765388,0.9376649575765388,0.9064094391189436,0.9168279783909932,5500.0
1997-05-07,0.9168287573145082,1.0001768442264884,0.9168287573145082,0.9689212992146662,187900.0
1997-05-08,1.010595294266041,1.0418508393172874,1.0001768454880513,1.0314322911806588,43100.0
1997-05-09,1.1147803781977694,1.1147803781977694,1.0210138424026691,1.0314322911806588,674100.0
1997-05-12,1.0314316229567233,1.0314316229567233,0.9793391147395436,1.010594639541566,105600.0
1997-05-13,1.0001762178590492,1.0314316439383011,1.0001762178590492,1.0001762178590492,55200.0
1997-05-14,1.021013638562697,1.021013638562697,1.021013638562697,1.021013638562697,23300.0
1997-05-15,1.0001762223544384,1.0001762223544384,0.9897576807088097,0.9897576807088097,10900.0
1997-05-16,0.9897576561264092,1.010594639541566,0.9897576561264092,1.010594639541566,238100.0
1997-05-20,1.000176645808074,1.021013638562697,0.9897580997514532,1.021013638562697,26000.0
1997-05-21,1.0210138424026691,1.0314322911806588,1.0001768454880513,1.0314322911806588,69300.0
1997-05-22,1.031431480112847,1.0418500200568397,1.0147618956893074,1.0418500200568397,197500.0
1997-05-23,1.0418497886418008,1.0626867645429292,1.0314312510119674,1.052268326271634,237400.0
1997-05-26,1.0522693285653852,1.0835247725088328,1.0418507810118136,1.0731063243138947,48800.0
1997-05-27,1.07310583502794,1.0939428212757607,1.0626872922247357,1.0939428212757607,1089700.0
1997-05-28,1.0939422440931132,1.1147792193469894,1.0835237067869077,1.0835237067869077,62600.0
1997-05-29,1.0835247725088328,1.0835247725088328,1.0731063243138947,1.0731063243138947,93500.0
1997-05-30,1.0626867315330315,1.104360781399319,1.0522682935853611,1.0835237067869077,437800.0
1997-06-02,1.1043611945263545,1.1460351606237908,1.1043611945263545,1.1460351606237908,36600.0
1997-06-03,1.1460345844695576,1.166871557042754,1.125197611896361,1.156453120435417,51600.0
1997-06-04,1.1564538795282464,1.250220367334931,1.1564538795282464,1.1877093092247497,840500.0
1997-06-05,1.1877089602286426,1.2085460397149994,1.1877089602286426,1.198127499971821,77200.0
1997-06-06,1.1981272684566202,1.2085458061866152,1.1981272684566202,1.2085458061866152,87300.0
1997-06-09,1.2085460397149994,1.2085460397149994,1.198127499971821,1.198127499971821,95000.0
1997-06-10,1.2085460397149994,1.2085460397149994,1.198127499971821,1.198127499971821,164300.0
1997-06-11,1.1981272684566202,1.2085458061866152,1.1981272684566202,1.2085458061866152,102100.0
1997-06-12,1.2189647688548388,1.2710572811935807,1.2085463260022402,1.2606388383409817,659100.0
1997-06-13,1.2710572551758186,1.2918942398130784,1.2606388125364785,1.2814757971737387,50400.0
1997-06-16,1.2918939434156334,1.354404982344172,1.2918939434156334,1.343986442736563,115000.0
1997-06-17,1.3335684891846415,1.3335684891846415,1.3127315017233456,1.323149945774697,44200.0
1997-06-18,1.302312958313401,1.323149945774697,1.302312958313401,1.323149945774697,26400.0
1997-06-19,1.323149735552805,1.3335682773074526,1.291894209647439,1.3127312931567343,718100.0
1997-06-20,1.3127312931567343,1.323149735552805,1.3127312931567343,1.3127312931567343,24400.0
1997-06-23,1.3127315798234582,1.3648241012552051,1.3127315798234582,1.354405557225416,346600.0
1997-06-24,1.364823957020284,1.3856609435192049,1.364823957020284,1.37524240059045,127700.0
1997-06-25,1.3752424870815383,1.4064980184749225,1.3752424870815383,1.396079474890929,124400.0
1997-06-26,1.406497994978473,1.406497994978473,1.323149945774697,1.323149945774697,44600.0
1997-06-27,1.2606387831006514,1.323149735552805,1.2606387831006514,1.3127312931567343,48300.0
1997-06-30,1.3023134017704256,1.4064984739120596,1.3023134017704256,1.4064984739120596,82100.0
1997-07-02,1.3960789614943323,1.3960789614943323,1.3127310409072834,1.333568021054046,20700.0
1997-07-03,1.343986719703523,1.343986719703523,1.3127312931567343,1.3127312931567343,3400.0
1997-07-04,1.3127315017233456,1.323149945774697,1.3127315017233456,1.323149945774697,38200.0
1997-07-07,1.3335684891846415,1.3335684891846415,1.323149945774697,1.323149945774697,13200.0
1997-07-08,1.3231494628799023,1.343986442736563,1.3231494628799023,1.343986442736563,344800.0
1997-07-09,1.3231503268069058,1.3231503268069058,1.3023133333451085,1.3023133333451085,127500.0
1997-07-10,1.3023124999693707,1.3023124999693707,1.146034999973046,1.198127499971821,29500.0
1997-07-11,1.208545904121141,1.2189643433368549,1.1668718491826429,1.2189643433368549,98300.0
1997-07-14,1.2085463308944835,1.250220301190742,1.2085463308944835,1.250220301190742,342700.0
1997-07-15,1.2398016690295115,1.2502202105273366,1.2293832268902627,1.2293832268902627,205100.0
1997-07-16,1.2085462432531888,1.2293832268902627,1.2085462432531888,1.2293832268902627,26600.0
1997-07-17,1.2398011867018888,1.2502197241465245,1.2398011867018888,1.2398011867018888,81600.0
1997-07-18,1.2502198597010918,1.2502198597010918,1.2189643433368549,1.2189643433368549,57300.0
1997-07-21,1.198127499971821,1.198127499971821,1.198127499971821,1.198127499971821,180600.0
1997-07-22,1.1877089602286426,1.198127499971821,1.1668719801008445,1.198127499971821,58600.0
1997-07-23,1.198127499971821,1.198127499971821,1.198127499971821,1.198127499971821,5200.0
1997-07-24,1.1981273655468796,1.2189643433368549,1.1981273655468796,1.2189643433368549,13400.0
1997-07-25,1.2398013211268304,1.2398013211268304,1.2189643433368549,1.2189643433368549,16000.0
1997-07-28,1.2293827486157898,1.2502197241465245,1.2293827486157898,1.2398011867018888,4700.0
1997-07-29,1.2085463308944835,1.250220301190742,1.2085463308944835,1.250220301190742,12700.0
1997-07-30,1.291894209647439,1.3335682773074526,1.2710572254967212,1.3127312931567343,13500.0
1997-07-31,1.3439870131956266,1.3752425459263948,1.323150024494648,1.354405557225416,346100.0
1997-08-01,1.3544058598961,1.3960798466109927,1.3544058598961,1.3856613996115803,44600.0
1997-08-05,1.3960795346273736,1.4481720560591202,1.354405557225416,1.354405557225416,30400.0
1997-08-06,1.3648238634402103,1.3856608485104294,1.3544053212258096,1.3648238634402103,50000.0
1997-08-07,1.3544053212258096,1.396079291366248,1.3544053212258096,1.3648238634402103,30500.0
1997-08-08,1.3648244847988569,1.4064984739120596,1.3648244847988569,1.4064984739120596,30400.0
1997-08-11,1.416917727116717,1.458591737001871,1.4064991749660902,1.458591737001871,352700.0
1997-08-12,1.458591737001871,1.4794287419444485,1.458591737001871,1.458591737001871,37900.0
1997-08-13,1.4585900012931778,1.4585900012931778,1.3023125011546233,1.333568021054046,10500.0
1997-08-14,1.4064980184749225,1.4064980184749225,1.3856610306655313,1.396079474890929,4600.0
1997-08-15,1.3960798466109927,1.3960798466109927,1.3856613996115803,1.3856613996115803,1700.0
1997-08-18,1.4064984739120596,1.4273354684686608,1.3960799269544455,1.4064984739120596,14200.0
1997-08-19,1.416917727116717,1.458591737001871,1.416917727116717,1.458591737001871,66000.0
1997-08-20,1.4585912635126717,1.46900981228122,1.4585912635126717,1.46900981228122,131100.0
1997-08-21,1.469008565414832,1.5731935672354993,1.469008565414832,1.5731935672354993,48000.0
1997-08-22,1.5627752610207049,1.5627752610207049,1.5211012938035826,1.5627752610207049,46300.0
1997-08-25,1.5627750550754858,1.5627750550754858,1.510682553239636,1.5315195341022634,22200.0
1997-08-26,1.531520658579386,1.5627762025011356,1.4794281184960143,1.4794281184960143,270100.0
1997-08-27,1.500265259869576,1.500265259869576,1.4585912635126717,1.46900981228122,58000.0
1997-08-28,1.4585912635126717,1.4794282616911238,1.4585912635126717,1.46900981228122,18400.0
1997-08-29,1.4585903565290288,1.4585903565290288,1.4064978437958489,1.4481718142389597,115600.0
1997-09-02,1.448172300859668,1.448172300859668,1.4377538544273332,1.4377538544273332,9900.0
1997-09-03,1.448172463025262,1.448172463025262,1.3856614793554582,1.4064984739120596,410300.0
1997-09-04,1.4169168622040476,1.4377538544273332,1.3856613241898112,1.4377538544273332,332100.0
1997-09-05,1.4377533713074733,1.4481718142389597,1.4273348290174042,1.4481718142389597,10100.0
1997-09-08,1.4585908466506188,1.4585908466506188,1.4377538544273332,1.4377538544273332,27200.0
1997-09-09,1.4377547320592938,1.458591737001871,1.427336179908667,1.458591737001871,418100.0
1997-09-10,1.458591737001871,1.5002657468870253,1.458591737001871,1.458591737001871,806300.0
1997-09-11,1.458591737001871,1.4794287419444485,1.427336179908667,1.458591737001871,755900.0
1997-09-12,1.4794276262295825,1.5002646154578805,1.4585906370012849,1.5002646154578805,25700.0
1997-09-15,1.5106837678483007,1.573194860054446,1.5106837678483007,1.5523577630799694,234800.0
1997-09-16,1.5523569679419096,1.666960545165472,1.5523569679419096,1.6461235582226217,154300.0
1997-09-17,1.6461228463176392,1.6773783628940184,1.61486732974126,1.6669598242490429,370700.0
1997-09-18,1.6669614524683056,1.6669614524683056,1.6461244541841809,1.6565429036469206,202400.0
1997-09-19,1.666960545165472,1.666960545165472,1.6252865712797715,1.6461235582226217,15300.0
1997-09-22,1.656541106708529,1.656541106708529,1.562774666464098,1.5940301796650878,274600.0
1997-09-23,1.6461228463176392,1.6982152414668736,1.6461228463176392,1.6669598242490429,131300.0
1997-09-24,1.6669605695407073,1.7190530873388543,1.6669605695407073,1.7190530873388543,55400.0
1997-09-25,1.6669602375891468,1.7086342037854467,1.6669602375891468,1.7086342037854467,78000.0
1997-09-26,1.7086342078885872,1.7294712903953486,1.698215666635207,1.698215666635207,34800.0
1997-09-29,1.698216257661562,1.7919829628582546,1.698216257661562,1.7919829628582546,25900.0
1997-09-30,1.823237490195356,1.8753299899152216,1.823237490195356,1.8753299899152216,307000.0
1997-10-01,1.88575024705542,1.9274242450426116,1.875331697879297,1.896168796231542,124000.0
1997-10-02,1.885748529602619,1.885748529602619,1.8440745695701488,1.8753299899152216,11400.0
1997-10-03,1.8440749190730683,1.8857488870039016,1.8440749190730683,1.8544932620179109,221800.0
1997-10-06,1.8544936019993064,1.864912145571319,1.8336567135724728,1.864912145571319,79700.0
1997-10-07,1.844076062752504,2.0316091341061613,1.844076062752504,1.9378425984293324,77000.0
1997-10-08,1.9586771588248568,1.9795142302086053,1.9170032147744,1.9170032147744,21800.0
1997-10-09,1.8857478064158164,1.9170032147744,1.7711443112392786,1.9170032147744,26200.0
1997-10-10,1.90658559428047,1.9274226756664203,1.8961672523046305,1.9274226756664203,26300.0
1997-10-14,1.896168796231542,1.9274242450426116,1.896168796231542,1.896168796231542,7200.0
1997-10-15,1.9065861816946212,1.9065861816946212,1.8232382279058057,1.8232382279058057,270000.0
1997-10-16,1.875330324869443,1.875330324869443,1.7815638483694014,1.7815638483694014,18500.0
1997-10-17,1.8024012219525636,1.8024012219525636,1.7086347200026226,1.750308698789573,24500.0
1997-10-20,1.7398901739449877,1.7711456051370016,1.7190530873388543,1.7190530873388543,43300.0
1997-10-21,1.7190530873388543,1.7294716306419209,1.7086345440357875,1.7190530873388543,63700.0
1997-10-22,1.708634791381085,1.708634791381085,1.614868285514036,1.625286830325311,116700.0
1997-10-23,1.6669598242490429,1.6669598242490429,1.604448791096284,1.6669598242490429,1068100.0
1997-10-24,1.7190530873388543,1.7711456051370016,1.7190530873388543,1.7190530873388543,84600.0
1997-10-27,1.729470405261849,1.7398889411830798,1.614866907562399,1.614866907562399,57100.0
1997-10-28,1.5836122096408862,1.698215666635207,1.458590211393185,1.698215666635207,51500.0
1997-10-29,1.7086343718839143,1.812819396983143,1.7086343718839143,1.7711454266868845,32400.0
1997-10-30,1.8128192229881008,1.8128192229881008,1.698215666635207,1.698215666635207,6100.0
1997-10-31,1.6669602887728383,1.7815638483694014,1.6669602887728383,1.7815638483694014,17500.0
1997-11-03,1.7919829628582546,1.8336569436583317,1.7919829628582546,1.7919829628582546,28400.0
1997-11-04,1.8024010299167328,1.8024010299167328,1.729471624489094,1.729471624489094,17800.0
1997-11-05,1.7190530890638085,1.8232381247646456,1.66696057121339,1.802401038137604,15300.0
1997-11-06,1.823238170000461,1.8753306891433308,1.7815641944296023,1.864912145571319,39600.0
1997-11-07,1.812819344352398,1.8544933134387556,1.791982459167799,1.812819344352398,22700.0
1997-11-10,1.8544938346997624,1.8544938346997624,1.7919829628582546,1.7919829628582546,19800.0
1997-11-11,1.8128198538996856,1.8232383987790088,1.7919829628582546,1.7919829628582546,37800.0
1997-11-12,1.7815641421019148,1.7815641421019148,1.7190530812230929,1.729471624489094,12900.0
1997-11-13,1.7398904724341684,1.7398904724341684,1.6669608555183533,1.6773794006087863,24700.0
1997-11-14,1.7086335955906655,1.7086335955906655,1.5940301796650878,1.5940301796650878,265900.0
1997-11-17,1.5419390402920423,1.6148685686834408,1.5419390402920423,1.5836130281275205,8700.0
1997-11-18,1.5940324181666377,1.5940324181666377,1.458591737001871,1.458591737001871,62300.0
1997-11-19,1.4794273310057064,1.4794273310057064,1.3544053212258096,1.3648238634402103,55500.0
1997-11-20,1.3960789425435722,1.5315194606968578,1.3960789425435722,1.4898455009690277,52600.0
1997-11-21,1.5002642349426334,1.541938302187948,1.5002642349426334,1.541938302187948,30100.0
1997-11-24,1.5627752861313169,1.5627752861313169,1.5106827765936064,1.541938302187948,7300.0
1997-11-25,1.5627768610734334,1.5627768610734334,1.458591737001871,1.458591737001871,5100.0
1997-11-26,1.4585905376776975,1.4585905376776975,1.3544054992721477,1.396079474890929,412300.0
1997-11-27,1.4585903565290288,1.4585903565290288,1.416916386085918,1.4481718142389597,77900.0
1997-11-28,1.448172300859668,1.448172300859668,1.4064983164130969,1.4377538544273332,9100.0
1997-12-01,1.437753932684507,1.4481723796839197,1.3752428532535463,1.3856613996115803,27400.0
1997-12-02,1.4064973008890895,1.4273342780675895,1.3752417854420675,1.4273342780675895,161100.0
1997-12-03,1.427336179908667,1.469010289152498,1.416917727116717,1.458591737001871,46200.0
1997-12-04,1.5106831597513304,1.5106831597513304,1.4585906370012849,1.5002646154578805,8100.0
1997-12-05,1.4585903565290288,1.479427341750584,1.3648238733527385,1.4481718142389597,14400.0
1997-12-08,1.3960793015057795,1.4690088988190977,1.3960793015057795,1.4481718142389597,15900.0
1997-12-09,1.4585899814938756,1.4898455009690277,1.4585899814938756,1.4898455009690277,114600.0
1997-12-10,1.4585908466506188,1.46900939244157,1.4377538544273332,1.4377538544273332,243300.0
1997-12-11,1.437753360865268,1.437753360865268,1.3648238634402103,1.3648238634402103,55400.0
1997-12-12,1.416917727116717,1.458591737001871,1.375243617872886,1.458591737001871,8500.0
1997-12-15,1.4585904459447234,1.4585904459447234,1.364823957020284,1.37524240059045,13300.0
1997-12-16,1.3752425459263948,1.4064980786571628,1.354405557225416,1.354405557225416,156500.0
1997-12-17,1.3544058598961,1.3856613996115803,1.3544058598961,1.3856613996115803,41400.0
1997-12-18,1.4377535498683065,1.4377535498683065,1.3856610306655313,1.396079474890929,188900.0
1997-12-19,1.4064979300181264,1.4064979300181264,1.354405414091529,1.37524240059045,63200.0
1997-12-22,1.3856613241898112,1.4377538544273332,1.3856613241898112,1.4377538544273332,3800.0
1997-12-23,1.4273353086363825,1.4377538544273332,1.4064983164130969,1.4377538544273332,14100.0
1997-12-24,1.4169163269425586,1.510682806204952,1.4169163269425586,1.510682806204952,6700.0
1997-12-29,1.5627755339444132,1.7190530873388543,1.510683016146266,1.7190530873388543,62000.0
1997-12-30,1.7711452566917247,1.8232377642414808,1.698215666635207,1.698215666635207,240900.0
1997-12-31,1.6669605695407073,1.7190530873388543,1.59403106449502,1.7190530873388543,21100.0
1998-01-02,1.666960163423047,1.68779724495269,1.6252861990808984,1.68779724495269,9500.0
1998-01-05,1.6669593884515086,1.6669593884515086,1.5627744266732893,1.614866907562399,2700.0
1998-01-06,1.458591737001871,1.5627768610734334,1.458591737001871,1.458591737001871,13900.0
1998-01-07,1.4794279193994002,1.4794279193994002,1.3648244062541337,1.3856613996115803,50100.0
1998-01-08,1.385662170023513,1.458591737001871,1.375243617872886,1.458591737001871,126700.0
1998-01-09,1.385661089956184,1.3960795346273736,1.354405557225416,1.354405557225416,19000.0
1998-01-12,1.354405414091529,1.37524240059045,1.2502203822383344,1.37524240059045,52300.0
1998-01-13,1.375242932397844,1.4585910099828765,1.3544059378412423,1.4064984739120596,170700.0
1998-01-14,1.4481722169719522,1.4481722169719522,1.406498234939414,1.4169167801268538,5900.0
1998-01-15,1.4481720560591202,1.4481720560591202,1.354405557225416,1.354405557225416,3100.0
1998-01-16,1.406498392969027,1.406498392969027,1.3544058598961,1.3856613996115803,76500.0
1998-01-19,1.4064978335806486,1.4064978335806486,1.3544053212258096,1.3648238634402103,18300.0
1998-01-20,1.4064973008890895,1.4273342780675895,1.312730853906568,1.4273342780675895,203200.0
1998-01-21,1.4377533713074733,1.4481718142389597,1.4064978437958489,1.4481718142389597,37600.0
1998-01-22,1.4169167801268538,1.458590762159392,1.406498234939414,1.4169167801268538,32900.0
1998-01-23,1.4169158391576118,1.4273342780675895,1.4064973008890895,1.4273342780675895,123200.0
1998-01-26,1.427336179908667,1.458591737001871,1.427336179908667,1.458591737001871,30500.0
1998-01-27,1.5106831597513304,1.5627756825013766,1.5002646154578805,1.5002646154578805,218700.0
1998-01-28,1.531520765464135,1.5627763115672078,1.531520765464135,1.5523577630799694,212400.0
1998-01-29,1.5523567195371368,1.6044492282378269,1.5523567195371368,1.5627752610207049,8100.0
1998-01-30,1.562775027310008,1.5940305477279204,1.5523564873845173,1.5731935672354993,40700.0
1998-02-02,1.5731938025042729,1.5731938025042729,1.5627752610207049,1.5627752610207049,12100.0
1998-02-03,1.5627752610207049,1.5836122446292658,1.541938277412144,1.5627752610207049,372700.0
1998-02-04,1.5627755491923283,1.5627755491923283,1.5106830308859176,1.5211015742906369,56800.0
1998-02-05,1.521101348060142,1.541938332411943,1.500264264349762,1.510682806204952,7600.0
1998-02-06,1.5419386932730788,1.5419386932730788,1.4898461705230324,1.5002646154578805,672600.0
1998-02-09,1.541938074212858,1.541938074212858,1.5002640131290412,1.5315195341022634,102900.0
1998-02-10,1.5106836624177644,1.5106836624177644,1.4794281184960143,1.4794281184960143,11300.0
1998-02-11,1.4794281184960143,1.4898466662561431,1.4794281184960143,1.4794281184960143,39700.0
1998-02-12,1.4794282616911238,1.500265259869576,1.4585912635126717,1.46900981228122,19900.0
1998-02-13,1.469010289152498,1.469010289152498,1.458591737001871,1.458591737001871,9100.0
1998-02-16,1.4794276262295825,1.5002646154578805,1.4585906370012849,1.5002646154578805,38700.0
1998-02-17,1.4794281184960143,1.5106836624177644,1.4794281184960143,1.4794281184960143,64800.0
1998-02-18,1.4585899814938756,1.4898455009690277,1.4585899814938756,1.4898455009690277,42700.0
1998-02-19,1.469010289152498,1.469010289152498,1.4481731848512442,1.458591737001871,111600.0
1998-02-20,1.4481717537909706,1.510682806204952,1.4481717537909706,1.510682806204952,32300.0
1998-02-23,1.4794287419444485,1.4794287419444485,1.4377547320592938,1.458591737001871,20200.0
1998-02-24,1.4377530016299604,1.4898455009690277,1.4377530016299604,1.4898455009690277,125200.0
1998-02-25,1.4585911223343933,1.4898466662561431,1.4585911223343933,1.4794281184960143,16400.0
1998-02-26,1.4898465058183832,1.5836130281275205,1.4794279591802015,1.5836130281275205,265200.0
1998-02-27,1.5836116421452453,1.5940301796650878,1.562774666464098,1.5940301796650878,299300.0
1998-03-02,1.61486732974126,1.6773783628940184,1.61486732974126,1.6669598242490429,147300.0
1998-03-03,1.6252865712797715,1.6461235582226217,1.6148680281290508,1.6461235582226217,270500.0
1998-03-04,1.6461233318549455,1.6461233318549455,1.6148678060594976,1.6357047901369373,927100.0
1998-03-05,1.6357043076726634,1.6982152414668736,1.61486732974126,1.6669598242490429,590300.0
1998-03-06,1.6565429036469206,1.6565429036469206,1.6461244541841809,1.6565429036469206,1686400.0
1998-03-09,1.6461238205892548,1.6461238205892548,1.6044497407027605,1.625286830325311,137500.0
1998-03-10,1.6461238205892548,1.6461238205892548,1.6044497407027605,1.625286830325311,36800.0
1998-03-11,1.6044492282378269,1.6044492282378269,1.5627752610207049,1.5627752610207049,93600.0
1998-03-12,1.573194580847963,1.5836130281275205,1.5523574875715995,1.5836130281275205,38700.0
1998-03-13,1.5523567749085538,1.5627753167637437,1.510682806204952,1.510682806204952,26200.0
1998-03-16,1.5106836624177644,1.5106836624177644,1.4794281184960143,1.4794281184960143,5300.0
1998-03-17,1.458591737001871,1.458591737001871,1.4064991749660902,1.458591737001871,17000.0
1998-03-18,1.4377533112943597,1.510682806204952,1.4169163269425586,1.510682806204952,265200.0
1998-03-19,1.510682806204952,1.5627753167637437,1.510682806204952,1.510682806204952,25700.0
1998-03-20,1.5523567749085538,1.5523567749085538,1.510682806204952,1.510682806204952,283200.0
1998-03-23,1.5627752961866108,1.6357047901369373,1.5627752961866108,1.6357047901369373,437000.0
1998-03-24,1.6461238646960956,1.6877979456992205,1.6461238646960956,1.6773794006087863,102300.0
1998-03-25,1.6669614524683056,1.6877985501110755,1.6565429036469206,1.6565429036469206,178100.0
1998-03-26,1.6565429036469206,1.6669614524683056,1.604450358257286,1.6565429036469206,29600.0
1998-03-27,1.6669614524683056,1.6669614524683056,1.6148689070786708,1.6565429036469206,23300.0
1998-03-30,1.6461235582226217,1.6565420020147514,1.6461235582226217,1.6461235582226217,6000.0
1998-03-31,1.6357038800463382,1.6461224159675691,1.614866907562399,1.614866907562399,40100.0
1998-04-01,1.5627744266732893,1.6357038800463382,1.5627744266732893,1.614866907562399,77600.0
1998-04-02,1.6148678060594976,1.6357047901369373,1.6148678060594976,1.6357047901369373,96800.0
1998-04-03,1.6148678060594976,1.6357047901369373,1.6148678060594976,1.6357047901369373,24800.0
1998-04-06,1.6357043076726634,1.6669598242490429,1.6357043076726634,1.6669598242490429,374400.0
1998-04-07,1.6461238205892548,1.6461238205892548,1.614868285514036,1.625286830325311,14500.0
1998-04-08,1.62528544348363,1.6669593884515086,1.614866907562399,1.614866907562399,103100.0
1998-04-09,1.6148680281290508,1.6461235582226217,1.6148680281290508,1.6461235582226217,13400.0
1998-04-13,1.6669605636102718,1.7711455988359135,1.6669605636102718,1.729471624489094,197500.0
1998-04-14,1.812818255289736,1.9170032147744,1.812818255289736,1.9170032147744,2056100.0
1998-04-15,1.8544929105404289,1.896167069290016,1.8544929105404289,1.8753299899152216,556600.0
1998-04-16,1.8753306891433308,1.8753306891433308,1.8544936019993064,1.864912145571319,119900.0
1998-04-17,1.8649131487031756,1.917005695866489,1.8649131487031756,1.896168796231542,15100.0
1998-04-20,1.917005695866489,1.9274242450426116,1.88575024705542,1.896168796231542,77400.0
1998-04-21,1.88575024705542,1.906587146690367,1.88575024705542,1.896168796231542,43000.0
1998-04-22,1.906585410260297,1.906585410260297,1.8753299899152216,1.8753299899152216,224000.0
1998-04-23,1.7919820698502809,1.8753299899152216,1.7919820698502809,1.8753299899152216,95000.0
1998-04-24,1.823237417509937,1.8544928366089788,1.823237417509937,1.833655956781987,142100.0
1998-04-27,1.823237417509937,1.844074496054037,1.823237417509937,1.833655956781987,285000.0
1998-04-28,1.8753300304201024,1.8753300304201024,1.8232375295750995,1.844074609399949,11700.0
1998-04-29,1.8440750237432104,1.864911909532757,1.7711454266868845,1.7711454266868845,1100700.0
1998-04-30,1.8336567718087065,1.8336567718087065,1.771145707108497,1.8232382279058057,9300.0
1998-05-01,1.771144990475488,1.8753299899152216,1.771144990475488,1.8753299899152216,9600.0
1998-05-04,1.833655956781987,1.8544928366089788,1.7919819984108958,1.833655956781987,15800.0
1998-05-05,1.7919829628582546,1.7919829628582546,1.7919829628582546,1.7919829628582546,1000.0
1998-05-06,1.8232378863032768,1.8232378863032768,1.812819344352398,1.812819344352398,900.0
1998-05-07,1.8024013090203623,1.8024013090203623,1.7919829628582546,1.7919829628582546,15700.0
1998-05-08,1.771145873099608,1.7919829628582546,1.771145873099608,1.7919829628582546,135000.0
1998-05-11,1.7711452524384688,1.7711452524384688,1.7086342037854467,1.7086342037854467,11400.0
1998-05-12,1.7190530873388543,1.7190530873388543,1.6982160007327212,1.7190530873388543,4700.0
1998-05-13,1.6982152414668736,1.6982152414668736,1.6669598242490429,1.6669598242490429,12000.0
1998-05-14,1.6461238205892548,1.666960810853198,1.625286830325311,1.625286830325311,17600.0
1998-05-15,1.6461228463176392,1.6669598242490429,1.5836118131648809,1.6669598242490429,588500.0
1998-05-19,1.614866907562399,1.614866907562399,1.614866907562399,1.614866907562399,2800.0
1998-05-20,1.6148678060594976,1.6357047901369373,1.6148678060594976,1.6357047901369373,130100.0
1998-05-21,1.614866907562399,1.614866907562399,1.6044483716411682,1.614866907562399,45300.0
1998-05-22,1.6357049382472466,1.6357049382472466,1.6044494096216635,1.6044494096216635,100800.0
1998-05-25,1.614866907562399,1.614866907562399,1.614866907562399,1.614866907562399,11500.0
1998-05-26,1.6148679522830534,1.6461234809086362,1.6044494096216635,1.6044494096216635,18700.0
1998-05-27,1.6044494096216635,1.6044494096216635,1.5627754376932774,1.6044494096216635,10600.0
1998-05-28,1.5731935951860805,1.5731935951860805,1.5315195341022634,1.5315195341022634,27400.0
1998-05-29,1.5315193186570983,1.6669598242490429,1.5315193186570983,1.6669598242490429,11400.0
1998-06-01,1.5523567195371368,1.5836122446292658,1.5523567195371368,1.5627752610207049,5200.0
1998-06-02,1.5419393139513733,1.5627763115672078,1.5106837678483007,1.5523577630799694,171500.0
1998-06-03,1.5523567749085538,1.5523567749085538,1.510682806204952,1.510682806204952,7500.0
1998-06-04,1.5106831597513304,1.5106831597513304,1.4898461705230324,1.5002646154578805,30700.0
1998-06-05,1.510682806204952,1.510682806204952,1.4794272799979613,1.510682806204952,8500.0
1998-06-08,1.5002644874811977,1.5419385617414825,1.5002644874811977,1.5211015742906369,6400.0
1998-06-09,1.5106830308859176,1.5419385617414825,1.479427500030352,1.5211015742906369,23300.0
1998-06-10,1.510682806204952,1.521101348060142,1.510682806204952,1.510682806204952,22000.0
1998-06-11,1.510682806204952,1.5315197905567528,1.510682806204952,1.510682806204952,8100.0
1998-06-12,1.531519760536975,1.541938302187948,1.5106827765936064,1.541938302187948,15200.0
1998-06-15,1.5106830308859176,1.5419385617414825,1.5106830308859176,1.5211015742906369,15900.0
1998-06-16,1.469010289152498,1.5211028511882794,1.416917727116717,1.458591737001871,267000.0
1998-06-17,1.5002657468870253,1.5002657468870253,1.458591737001871,1.458591737001871,553600.0
1998-06-18,1.458591737001871,1.458591737001871,1.458591737001871,1.458591737001871,86100.0
1998-06-19,1.458591737001871,1.4794287419444485,1.427336179908667,1.458591737001871,39000.0
1998-06-22,1.4898461705230324,1.5002646154578805,1.4898461705230324,1.5002646154578805,1500.0
1998-06-23,1.4585910099828765,1.5002649990960792,1.3648244847988569,1.4064984739120596,19900.0
1998-06-24,1.416917727116717,1.458591737001871,1.416917727116717,1.458591737001871,17900.0
1998-06-25,1.458591737001871,1.458591737001871,1.458591737001871,1.458591737001871,81800.0
1998-06-26,1.458591737001871,1.458591737001871,1.416917727116717,1.458591737001871,272900.0
1998-06-29,1.458590762159392,1.458590762159392,1.4169167801268538,1.4169167801268538,19000.0
1998-06-30,1.4064980184749225,1.4064980184749225,1.396079474890929,1.396079474890929,22300.0
1998-07-02,1.375243617872886,1.458591737001871,1.375243617872886,1.458591737001871,13200.0
1998-07-03,1.4169167801268538,1.4169167801268538,1.4169167801268538,1.4169167801268538,200.0
1998-07-06,1.4064983164130969,1.4377538544273332,1.4064983164130969,1.4377538544273332,5600.0
1998-07-07,1.4064973008890895,1.4481712552460893,1.4064973008890895,1.4273342780675895,2700.0
1998-07-08,1.4377535498683065,1.4377535498683065,1.396079474890929,1.396079474890929,109300.0
1998-07-09,1.4273342780675895,1.4273342780675895,1.4273342780675895,1.4273342780675895,1200.0
1998-07-10,1.354405557225416,1.354405557225416,1.3335685685244372,1.354405557225416,24900.0
1998-07-13,1.343986719703523,1.343986719703523,1.3127312931567343,1.3127312931567343,17300.0
1998-07-14,1.2606388434440978,1.2814758285922268,1.2398017589373862,1.250220301190742,47800.0
1998-07-15,1.2502202961298006,1.291894266257361,1.2502202961298006,1.2606388383409817,257900.0
1998-07-16,1.2814757971737387,1.2814757971737387,1.2710572551758186,1.2814757971737387,69500.0
1998-07-17,1.2814759708521055,1.323149945774697,1.2710574274421609,1.323149945774697,433100.0
1998-07-20,1.260639160908238,1.2814761513037032,1.260639160908238,1.2710576064266668,119000.0
1998-07-21,1.291894596822132,1.291894596822132,1.2710576064266668,1.2710576064266668,30800.0
1998-07-22,1.2710572863388712,1.2710572863388712,1.250220301190742,1.250220301190742,33600.0
1998-07-23,1.2502198597010918,1.2710568374910671,1.1981273655468796,1.2189643433368549,92700.0
1998-07-24,1.2398011867018888,1.2398011867018888,1.1981272356404191,1.2398011867018888,335800.0
1998-07-27,1.2085457730850548,1.2502197241465245,1.2085457730850548,1.2398011867018888,125500.0
1998-07-28,1.2502197241465245,1.2502197241465245,1.2293827486157898,1.2398011867018888,180300.0
1998-07-29,1.3335680198403477,1.3335680198403477,1.1356164602298675,1.198127499971821,13000.0
1998-07-30,1.198127667924872,1.198127667924872,1.1460351606237908,1.1460351606237908,13900.0
1998-07-31,1.1460351606237908,1.198127667924872,1.125198177575073,1.1460351606237908,24200.0
1998-08-04,1.125198177575073,1.1460351606237908,1.1147796363714275,1.1460351606237908,132800.0
1998-08-05,1.1147795015891062,1.1147795015891062,1.0418500200568397,1.0418500200568397,26400.0
1998-08-06,1.1251980415330989,1.1251980415330989,1.0418500200568397,1.0418500200568397,17400.0
1998-08-07,1.021012622821406,1.0418495948466344,0.9585016073871998,0.9585016073871998,19600.0
1998-08-10,0.9689207532945416,0.9689207532945416,0.8647357281953131,0.8855727133434422,22600.0
1998-08-11,0.8959913426839581,0.8959913426839581,0.8334802818051359,0.864735812244547,224500.0
1998-08-12,0.8334799955178765,0.937664994957611,0.8022244758142446,0.937664994957611,822300.0
1998-08-13,0.91682842754034,0.9585024063272908,0.8543173600013113,0.8751543493947865,58600.0
1998-08-14,0.8543171018927234,0.8959911674475957,0.8543171018927234,0.8543171018927234,19800.0
1998-08-17,0.8543171018927234,0.8543171018927234,0.8334801187945735,0.8543171018927234,104800.0
1998-08-18,0.8543172689785459,0.8855727994179569,0.843898825071137,0.864735812244547,607700.0
1998-08-19,0.864735812244547,0.8855727994179569,0.864735812244547,0.864735812244547,3700.0
1998-08-20,0.8647354287009005,0.8647354287009005,0.8334799121245213,0.8334799121245213,156200.0
1998-08-21,0.8647354287009005,0.8647354287009005,0.8334799121245213,0.8334799121245213,104200.0
1998-08-24,0.8334799121245213,0.8334799121245213,0.8334799121245213,0.8334799121245213,23200.0
1998-08-25,0.823061779111311,0.823061779111311,0.823061779111311,0.823061779111311,2700.0
1998-08-26,0.83348055157855,0.83348055157855,0.7501324765489702,0.7918065140637601,51100.0
1998-08-27,0.7501323720959653,0.7605509172834051,0.7084583900634269,0.7084583900634269,42600.0
1998-08-28,0.7501328734435126,0.7605514255941397,0.7292958685009356,0.7292958685009356,167800.0
1998-08-31,0.7397143709722241,0.7397143709722241,0.7292958685009356,0.7292958685009356,9700.0
1998-09-01,0.6251102730005506,0.7501323077289402,0.6251102730005506,0.7501323077289402,53800.0
1998-09-02,0.781387841250688,0.781387841250688,0.7292953185006423,0.7501323077289402,9500.0
1998-09-03,0.6980398196730554,0.8126434151626555,0.6980398196730554,0.8126434151626555,1397700.0
1998-09-04,0.8647356431210845,0.906409609317384,0.8334801187945735,0.8543171018927234,248400.0
1998-09-08,0.875154084990873,0.927246592415534,0.8334801187945735,0.8543171018927234,813900.0
1998-09-09,0.8543173956905427,0.8751543859544862,0.8126434151626555,0.8126434151626555,55000.0
1998-09-10,0.8334802334364146,0.8334802334364146,0.7918062118287352,0.8022247048108317,5500.0
1998-09-11,0.8001410770700753,0.8001410770700753,0.6459472182426897,0.6980397374454647,71300.0
1998-09-14,0.6980397374454647,0.6980397374454647,0.6772027496360737,0.6980397374454647,25300.0
1998-09-15,0.6980398196730554,0.8126434151626555,0.6980398196730554,0.8126434151626555,133200.0
1998-09-16,0.7897224239537768,0.8126431556024816,0.7292951218096623,0.7813876305103524,22100.0
1998-09-17,0.770969138706072,0.7813876305103524,0.7501321054182233,0.7813876305103524,7500.0
1998-09-18,0.8022246270090273,0.8022246270090273,0.7501321174713167,0.770969151093974,21700.0
1998-09-21,0.7605508520223903,0.8022248304789861,0.7501323077289402,0.7501323077289402,32700.0
1998-09-22,0.7501323077289402,0.781387841250688,0.7501323077289402,0.7501323077289402,37900.0
1998-09-23,0.8022247048108317,0.8334802334364146,0.7813877188466387,0.8022247048108317,75500.0
1998-09-24,0.8126432474722216,0.8126432474722216,0.7918062118287352,0.8022247048108317,55800.0
1998-09-25,0.8022248651315198,0.8334804000033674,0.7813878750031569,0.8084760118493319,21400.0
1998-09-28,0.8126432474722216,0.8126432474722216,0.7813877188466387,0.8022247048108317,43600.0
1998-09-29,0.8022248562061916,0.8126434008337624,0.7501323317855478,0.7626345754027722,250300.0
1998-09-30,0.7813878663096551,0.7813878663096551,0.7626345754027722,0.7626345754027722,968500.0
1998-10-01,0.7626347225789256,0.8022250110226294,0.7501324765489702,0.7918065140637601,595700.0
1998-10-02,0.8022247048108317,0.8022247048108317,0.8022247048108317,0.8022247048108317,9300.0
1998-10-05,0.8543172803534208,0.8543172803534208,0.7501322437405988,0.7605507871453184,261200.0
1998-10-06,0.7813877636231072,0.8334802811979811,0.7813877636231072,0.793889955918046,27900.0
1998-10-07,0.7501318786506949,0.7709689056394363,0.7501318786506949,0.7522155763816418,19200.0
1998-10-08,0.750132557328818,0.750132557328818,0.7397140592480073,0.7397140592480073,63900.0
1998-10-09,0.7397139194369522,0.7397139194369522,0.7084584311020239,0.7188769272136666,21200.0
1998-10-13,0.7084588635583585,0.7605514255941397,0.7084588635583585,0.7292958685009356,73100.0
1998-10-14,0.729295133527948,0.770969151093974,0.7251277367392741,0.770969151093974,13000.0
1998-10-15,0.7813877745961643,0.7813877745961643,0.7605507871453184,0.7605507871453184,14600.0
1998-10-16,0.7813877745961643,0.7813877745961643,0.7605507871453184,0.7605507871453184,10000.0
1998-10-19,0.7417977588641694,0.7417977588641694,0.7397140592480073,0.7397140592480073,2800.0
1998-10-20,0.7292953185006423,0.7709693466365393,0.7292953185006423,0.7501323077289402,45000.0
1998-10-21,0.7292952688388487,0.7292952688388487,0.6980397374454647,0.6980397374454647,22400.0
1998-10-22,0.7084582364734406,0.7084582364734406,0.687621200295225,0.687621200295225,28100.0
1998-10-23,0.7084581382011013,0.7813876305103524,0.7084581382011013,0.7813876305103524,551300.0
1998-10-26,0.8022247424891652,0.823061779111311,0.8022247424891652,0.823061779111311,32900.0
1998-10-27,0.8022243955481421,0.8334799121245213,0.8022243955481421,0.8334799121245213,43400.0
1998-10-28,0.8334799121245213,0.8334799121245213,0.8022243955481421,0.8334799121245213,41200.0
1998-10-29,0.781387755546315,0.823061779111311,0.781387755546315,0.823061779111311,20300.0
1998-10-30,0.8126434151626555,0.8334804054265991,0.8126434151626555,0.8126434151626555,36700.0
1998-11-02,0.8334802818051359,0.864735812244547,0.8334802818051359,0.864735812244547,51500.0
1998-11-03,0.8543171322687091,1.041850185537103,0.8543171322687091,1.0001762178590492,102100.0
1998-11-04,1.0626867315330315,1.1460347319070712,1.0626867315330315,1.0835237067869077,154400.0
1998-11-05,1.1356166624920114,1.1356166624920114,0.8751541161077357,1.0001762178590492,57300.0
1998-11-06,1.0314316439383011,1.0314316439383011,1.0001762178590492,1.0001762178590492,3100.0
1998-11-09,1.0314316439383011,1.0314316439383011,1.0001762178590492,1.0001762178590492,228800.0
1998-11-10,1.0001762223544384,1.0001762223544384,0.9897576807088097,0.9897576807088097,22400.0
1998-11-11,0.9585016073871998,0.9793385794124284,0.9585016073871998,0.9585016073871998,7400.0
1998-11-12,0.9585019749738466,0.9585019749738466,0.937664994957611,0.937664994957611,41900.0
1998-11-13,0.9585027510911792,0.9689212992146662,0.9480843023263308,0.9689212992146662,9000.0
1998-11-16,0.9480843023263308,1.0001768442264884,0.9480843023263308,0.9689212992146662,49700.0
1998-11-17,0.9480831710538454,0.968920143079074,0.9480831710538454,0.9585016073871998,6300.0
1998-11-18,0.9585016073871998,0.968920143079074,0.9585016073871998,0.9585016073871998,18300.0
1998-11-19,0.9585021832134356,0.9585021832134356,0.906409672176199,0.906409672176199,10500.0
1998-11-20,0.9168282407449272,0.9168282407449272,0.8855727133434422,0.8855727133434422,7300.0
1998-11-23,0.8584844985123532,0.8584844985123532,0.8543171018927234,0.8543171018927234,4000.0
1998-11-24,0.854317063882598,0.854317063882598,0.8334800817115237,0.8438986224763451,45200.0
1998-11-25,0.8126434151626555,0.8334804054265991,0.8126434151626555,0.8126434151626555,25000.0
1998-11-26,0.8022248703513802,0.8543173956905427,0.8022248703513802,0.8126434151626555,11500.0
1998-11-27,0.8334802334364146,0.8334802334364146,0.8022247048108317,0.8022247048108317,7200.0
1998-11-30,0.791806403807809,0.8334804355196527,0.7084583900634269,0.7084583900634269,24000.0
1998-12-01,0.708458156634451,0.708458156634451,0.6376123111634325,0.6563656465783674,73500.0
1998-12-02,0.6667842842622186,0.7292953000444548,0.6667842842622186,0.677202778612708,15900.0
1998-12-03,0.6876209906737852,0.6980394807471663,0.666784010527023,0.666784010527023,105600.0
1998-12-04,0.6667842842622186,0.6876212729631974,0.6667842842622186,0.677202778612708,281200.0
1998-12-07,0.6772026307290853,0.6772026307290853,0.6251101206730018,0.6563656465783674,321500.0
1998-12-08,0.7084583113434759,0.7084583113434759,0.6563657899117291,0.677202778612708,834900.0
1998-12-09,0.677202778612708,0.6980397673136868,0.6251102571809612,0.677202778612708,1425800.0
1998-12-10,0.6876213891994302,0.7188769272136666,0.6563659008645018,0.7188769272136666,7900.0
1998-12-11,0.7292958685009356,0.7292958685009356,0.7292958685009356,0.7292958685009356,2700.0
1998-12-14,0.7084583113434759,0.7084583113434759,0.6667842842622186,0.677202778612708,4300.0
1998-12-15,0.6667841386537263,0.6772026307290853,0.6563656465783674,0.6563656465783674,2200.0
1998-12-16,0.6563658628434486,0.7501323720959653,0.6563658628434486,0.7084583900634269,13500.0
1998-12-17,0.7084583113434759,0.7084583113434759,0.677202778612708,0.677202778612708,5000.0
1998-12-18,0.6980397673136868,0.6980397673136868,0.677202778612708,0.677202778612708,40400.0
1998-12-21,0.6563656379704752,0.6563656379704752,0.6251101124750094,0.6376123028014804,12200.0
1998-12-22,0.6563656779968561,0.6563656779968561,0.625110150595371,0.625110150595371,129200.0
1998-12-23,0.645947298411066,0.645947298411066,0.6146918128178682,0.6355288032133334,54800.0
1998-12-24,0.5730176380457568,0.6355286431694356,0.5625991454716922,0.625110150595371,415600.0
1998-12-29,0.625110150595371,0.6355286431694356,0.625110150595371,0.625110150595371,6000.0
1998-12-30,0.6251101052636683,0.6251101052636683,0.6042731216265944,0.6146916134451313,1600.0
1998-12-31,0.6251101836674655,0.6251101836674655,0.5209251530562213,0.5938546546123747,108000.0
1999-01-04,0.625110150595371,0.625110150595371,0.5834361306198214,0.625110150595371,15100.0
1999-01-05,0.6459471048237195,0.7292951407851687,0.6459471048237195,0.6563656465783674,6400.0
1999-01-06,0.6563658143620635,0.6563658143620635,0.6480309688918902,0.6521984164666277,58800.0
1999-01-07,0.6563657899117291,0.677202778612708,0.6563657899117291,0.677202778612708,16900.0
1999-01-08,0.7188768596163024,0.8126434151626555,0.7188768596163024,0.8126434151626555,36000.0
1999-01-11,0.7397143709722241,0.7918069330080052,0.7292958685009356,0.7292958685009356,12900.0
1999-01-12,0.7292958685009356,0.7501328734435126,0.7292958685009356,0.7292958685009356,38800.0
1999-01-13,0.7209604283727933,0.7209604283727933,0.6667842137963039,0.687621200295225,4700.0
1999-01-14,0.7188767297229012,0.7292952229723617,0.687621200295225,0.687621200295225,27500.0
1999-01-15,0.6980397374454647,0.6980397374454647,0.6980397374454647,0.6980397374454647,500.0
1999-01-18,0.6980394807471663,0.7084580204998268,0.666784010527023,0.666784010527023,959400.0
1999-01-19,0.666784129909201,0.6813700186234172,0.6376123028014804,0.6376123028014804,6900.0
1999-01-20,0.6376123028014804,0.6563656379704752,0.6376123028014804,0.6376123028014804,20000.0
1999-01-21,0.6355286127483607,0.6667841386537263,0.6355286127483607,0.6563656465783674,21100.0
1999-01-22,0.677202778612708,0.7292953000444548,0.677202778612708,0.677202778612708,14700.0
1999-01-25,0.6772026307290853,0.6772026307290853,0.6563656465783674,0.6563656465783674,2700.0
1999-01-26,0.6563656779968561,0.6563656779968561,0.625110150595371,0.625110150595371,1921600.0
1999-01-27,0.6563655641128525,0.6563655641128525,0.6251100421344185,0.629277438440972,511300.0
1999-01-28,0.6376124866751557,0.6459472826297117,0.6355287876865168,0.6459472826297117,7300.0
1999-01-29,0.5834363483975805,0.6605333215820265,0.573017851934631,0.5834363483975805,24200.0
1999-02-01,0.5938546231938859,0.6563656779968561,0.5938546231938859,0.625110150595371,308000.0
1999-02-02,0.6521982809672302,0.6521982809672302,0.625110150595371,0.625110150595371,75500.0
1999-02-03,0.625110150595371,0.6355286431694356,0.6146916580213064,0.625110150595371,59500.0
1999-02-04,0.5938545801287697,0.6251101052636683,0.5938545801287697,0.6146916134451313,188800.0
1999-02-05,0.5938545633606135,0.6042731045642588,0.5730175803118954,0.5730175803118954,15900.0
1999-02-08,0.6042733910027893,0.6042733910027893,0.5834363483975805,0.5834363483975805,4400.0
1999-02-09,0.5834359646483777,0.5834359646483777,0.5625989854277945,0.5625989854277945,44500.0
1999-02-10,0.5230085756649654,0.5625988783265976,0.5230085756649654,0.5417618533934538,59700.0
1999-02-11,0.5625992311067591,0.5625992311067591,0.5313436989477675,0.5521807369468615,10700.0
1999-02-12,0.541762193107665,0.5521807369468615,0.541762193107665,0.5521807369468615,1500.0
1999-02-15,0.5521807369468615,0.5521807369468615,0.541762193107665,0.5521807369468615,12800.0
1999-02-16,0.5521803906996595,0.5521803906996595,0.5417618533934538,0.5417618533934538,14300.0
1999-02-17,0.5417618533934538,0.5417618533934538,0.5417618533934538,0.5417618533934538,1000.0
1999-02-18,0.5209247974233172,0.5209247974233172,0.4688323176809855,0.4792508036935999,385500.0
1999-02-19,0.5000881089295246,0.5000881089295246,0.4792510754112096,0.5000881089295246,447200.0
1999-02-22,0.5000880294989951,0.5209250100284198,0.4688325090255778,0.5209250100284198,167100.0
1999-02-23,0.520925281758076,0.520925281758076,0.4792512492815686,0.4896697449808689,34800.0
1999-02-24,0.4792509874869232,0.4792509874869232,0.4688324974788055,0.4688324974788055,11100.0
1999-02-25,0.4167398379386537,0.4792508036935999,0.4167398379386537,0.4792508036935999,33000.0
1999-02-26,0.4584140074706879,0.4792509874869232,0.4479955174625702,0.4688324974788055,10600.0
1999-03-01,0.4688324974788055,0.4688324974788055,0.4688324974788055,0.4688324974788055,4300.0
1999-03-02,0.4688324974788055,0.4688324974788055,0.4584140074706879,0.4688324974788055,3700.0
1999-03-03,0.4688327311146022,0.4688327311146022,0.4271587006352213,0.4479957407145636,52900.0
1999-03-04,0.466748799477182,0.4688324974788055,0.4375769777751735,0.4688324974788055,255800.0
1999-03-05,0.4688325834916962,0.510506600849038,0.4688325834916962,0.5000881089295246,100500.0
1999-03-08,0.5105068192813482,0.5209253156586595,0.5105068192813482,0.5105068192813482,19700.0
1999-03-09,0.552180854469903,0.552180854469903,0.5105068192813482,0.5105068192813482,11400.0
1999-03-10,0.5417621106442717,0.625110150595371,0.5209251254961426,0.625110150595371,374300.0
1999-03-11,0.7084582364734406,0.7292952229723617,0.687621200295225,0.687621200295225,169800.0
1999-03-12,0.6980397673136868,0.7188768056939653,0.6667842842622186,0.677202778612708,69500.0
1999-03-15,0.7501328734435126,0.7813884305367167,0.7292958685009356,0.7292958685009356,41000.0
1999-03-16,0.750132415548595,0.750132415548595,0.6876213891994302,0.7188769272136666,20000.0
1999-03-17,0.7188768465906809,0.7292953415338757,0.6459472826297117,0.6459472826297117,288800.0
1999-03-18,0.7292955677006328,0.7397140658747782,0.6980400234988784,0.7167933698916582,44500.0
1999-03-19,0.7397138765878306,0.7397138765878306,0.7084583900634269,0.7084583900634269,15800.0
1999-03-22,0.7292951218096623,0.7813876305103524,0.7292951218096623,0.7813876305103524,11000.0
1999-03-23,0.750132415548595,0.7709694574511888,0.7084584311020239,0.7188769272136666,218500.0
1999-03-24,0.7188768056939653,0.7292953000444548,0.6563657899117291,0.677202778612708,44500.0
1999-03-25,0.677202778612708,0.677202778612708,0.677202778612708,0.677202778612708,4600.0
1999-03-26,0.698039725434188,0.7605507871453184,0.698039725434188,0.7605507871453184,19000.0
1999-03-29,0.7709696031697572,0.7813881012505678,0.7397140592480073,0.7397140592480073,11000.0
1999-03-30,0.7397143709722241,0.7397143709722241,0.687621808936443,0.7292958685009356,31800.0
1999-03-31,0.6792865529613447,0.729295381079696,0.6792865529613447,0.7084583900634269,104600.0
1999-04-01,0.729295381079696,0.729295381079696,0.7084583900634269,0.7084583900634269,2500.0
1999-04-05,0.7084583900634269,0.729295381079696,0.6980398448759869,0.7084583900634269,43100.0
1999-04-06,0.7084582810294576,0.7084582810294576,0.6980397374454647,0.6980397374454647,16600.0
1999-04-07,0.677202778612708,0.677202778612708,0.677202778612708,0.677202778612708,6700.0
1999-04-08,0.6772025006004041,0.6876209906737852,0.6459469807009814,0.666784010527023,23200.0
1999-04-09,0.6667842137963039,0.7188767297229012,0.6459471776180883,0.687621200295225,553400.0
1999-04-12,0.6667842137963039,0.6980396935446855,0.6563657205468433,0.687621200295225,20000.0
1999-04-13,0.6876211228044441,0.6876211228044441,0.6563656465783674,0.6563656465783674,8600.0
1999-04-14,0.6772027496360737,0.6980397374454647,0.6772027496360737,0.6980397374454647,3000.0
1999-04-15,0.666784010527023,0.6876209906737852,0.666784010527023,0.666784010527023,14500.0
1999-04-16,0.6667844511987026,0.7918065140637601,0.6667844511987026,0.7918065140637601,166900.0
1999-04-19,0.8543172689785459,0.8959913426839581,0.8543172689785459,0.864735812244547,104200.0
1999-04-20,0.8959909452772796,0.8959909452772796,0.8334799121245213,0.8334799121245213,40100.0
1999-04-21,0.8543172689785459,0.864735812244547,0.8543172689785459,0.864735812244547,201600.0
1999-04-22,0.8438986806946107,0.8438986806946107,0.7813876305103524,0.7813876305103524,46100.0
1999-04-23,0.8022243955481421,0.8751538679873282,0.8022243955481421,0.8334799121245213,67500.0
1999-04-26,0.823061779111311,0.8543172595255862,0.7918062490177401,0.823061779111311,133300.0
1999-04-27,0.8334799121245213,0.8334799121245213,0.8230614231588196,0.8334799121245213,6500.0
1999-04-28,0.8334804054265991,0.8334804054265991,0.8126434151626555,0.8126434151626555,64400.0
1999-04-29,0.833480200793828,0.8959912555967982,0.833480200793828,0.8855727133434422,32800.0
1999-04-30,0.8543171859419572,0.8959912555967982,0.8438987430471839,0.8855727133434422,43800.0
1999-05-03,0.8543169755341119,0.937664994957611,0.8543169755341119,0.937664994957611,29700.0
1999-05-04,0.9897583961029626,0.9897583961029626,0.9376658489396488,0.948084398115771,14500.0
1999-05-05,0.9376651986702568,0.9376651986702568,0.906409672176199,0.906409672176199,47500.0
1999-05-06,0.906409672176199,0.9168282141270782,0.8959912295838995,0.906409672176199,12800.0
1999-05-07,0.833480200793828,0.9064096984915716,0.833480200793828,0.8855727133434422,7700.0
1999-05-10,0.8647359043773504,0.8855728937708257,0.8543173600013113,0.8751543493947865,32900.0
1999-05-11,0.875154084990873,0.875154084990873,0.8543171018927234,0.8543171018927234,1700.0
1999-05-12,0.8543173956905427,0.8543173956905427,0.8126434151626555,0.8126434151626555,14900.0
1999-05-13,0.8230614231588196,0.8334799121245213,0.8230614231588196,0.8334799121245213,11000.0
1999-05-14,0.8334803630505825,0.8334803630505825,0.8230618684483104,0.8251455673687648,4000.0
1999-05-17,0.823061779111311,0.823061779111311,0.823061779111311,0.823061779111311,60600.0
1999-05-18,0.8230619102946274,0.8230619102946274,0.8126434151626555,0.8126434151626555,157300.0
1999-05-19,0.8334802334364146,0.8334802334364146,0.8022247048108317,0.8022247048108317,9100.0
1999-05-20,0.8022246141189134,0.8022246141189134,0.7813876305103524,0.7813876305103524,5000.0
1999-05-21,0.7813876305103524,0.7813876305103524,0.770969138706072,0.7813876305103524,420000.0
1999-05-25,0.812642934193118,0.9168279232086832,0.8022243955481421,0.8334799121245213,71800.0
1999-05-26,0.8230616474067621,0.8647356643031717,0.770969138706072,0.7813876305103524,753100.0
1999-05-27,0.8022250110226294,0.83348055157855,0.7709695201460212,0.7918065140637601,119900.0
1999-05-28,0.8084757588807693,0.8084757588807693,0.7813876305103524,0.7813876305103524,2600.0
1999-05-31,0.7813874176167387,0.8334799121245213,0.7813874176167387,0.8334799121245213,54500.0
1999-06-01,0.8334799121245213,0.8438984507694971,0.8334799121245213,0.8334799121245213,59600.0
1999-06-02,0.8334802818051359,0.864735812244547,0.814726993349067,0.864735812244547,31400.0
1999-06-03,0.8751542561519557,0.8834890510213198,0.843898825071137,0.864735812244547,43500.0
1999-06-04,0.8647357281953131,0.8855727133434422,0.8647357281953131,0.8855727133434422,191400.0
1999-06-07,0.8814053163138165,0.9168282407449272,0.8751541710900864,0.8855727133434422,149500.0
1999-06-08,0.8855724066323039,0.8959909452772796,0.8022243955481421,0.8334799121245213,175000.0
1999-06-09,0.8230614231588196,0.8334799121245213,0.8230614231588196,0.8334799121245213,63800.0
1999-06-10,0.833480370607836,0.8959914381468648,0.833480370607836,0.8751543493947865,226500.0
1999-06-11,0.8751543916704811,0.8959914814291273,0.8355641595897118,0.8959914814291273,276100.0
1999-06-14,0.927246592415534,0.927246592415534,0.8543171018927234,0.8543171018927234,226600.0
1999-06-15,0.8793214424878874,0.9272465511606424,0.843898622476345,0.8438986224763451,37500.0
1999-06-16,0.8647356046474194,0.8668192531852427,0.843898622476345,0.8438986224763451,12200.0
1999-06-17,0.864735812244547,0.8855727994179569,0.843898825071137,0.864735812244547,1027900.0
1999-06-18,0.8855727133434422,0.8855727133434422,0.8855727133434422,0.8855727133434422,3000.0
1999-06-21,0.8751542561519557,0.8751542561519557,0.864735812244547,0.864735812244547,25600.0
1999-06-22,0.8334799424266509,0.858484316853398,0.8334799424266509,0.8501495253778156,27600.0
1999-06-23,0.8501497052730933,0.8543171018927234,0.8334801187945735,0.8543171018927234,17900.0
1999-06-24,0.8334800817115237,0.843898622476345,0.8334800817115237,0.8438986224763451,259500.0
1999-06-25,0.8438984507694971,0.8522332419420584,0.8334799121245213,0.8334799121245213,61500.0
1999-06-28,0.8438984507694971,0.8438984507694971,0.8230614231588196,0.8334799121245213,26300.0
1999-06-29,0.8230614231588196,0.8334799121245213,0.8230614231588196,0.8334799121245213,40300.0
1999-06-30,0.833480410870404,0.9064099269498428,0.833480410870404,0.8959914814291273,726400.0
1999-07-02,0.8855727133434422,0.9064096984915716,0.8855727133434422,0.8855727133434422,265500.0
1999-07-05,0.8855729365498042,0.8959914814291273,0.8855729365498042,0.8959914814291273,5600.0
1999-07-06,0.906409672176199,0.906409672176199,0.8959912295838995,0.906409672176199,83000.0
1999-07-07,0.9064099269498428,0.9084936756691504,0.8959914814291273,0.8959914814291273,36000.0
1999-07-08,0.9168287573145082,0.9960094448488218,0.9168287573145082,0.9689212992146662,672100.0
1999-07-09,0.9585021508224192,1.0105946600992743,0.9585021508224192,1.0001762178590492,72700.0
1999-07-12,1.0001762223544384,1.0418501902197994,0.9585021551305,0.9897576807088097,132100.0
1999-07-13,0.9897576807088097,1.0001762223544384,0.9793391390631808,0.9897576807088097,21200.0
1999-07-14,1.0001765299632714,1.002260179318087,0.989757985113372,1.002260179318087,115200.0
1999-07-15,0.9897575190539976,1.0418500200568397,0.9897575190539976,1.0418500200568397,856100.0
1999-07-16,1.0418497886418008,1.0626867645429292,1.0418497886418008,1.052268326271634,142500.0
1999-07-19,1.0835237404440576,1.0835237404440576,1.0314312510119674,1.052268326271634,144200.0
1999-07-20,1.0418500200568397,1.0626870005862643,1.031431480112847,1.0418500200568397,615900.0
1999-07-21,1.02101316297291,1.1460351606237908,1.02101316297291,1.1460351606237908,1704900.0
1999-07-22,1.146034999973046,1.250219999970596,1.0418499999754969,1.198127499971821,613600.0
1999-07-23,1.1460348713926674,1.229382881911116,1.1147793550284304,1.2189643433368549,605100.0
1999-07-26,1.2189643433368549,1.2189643433368549,1.1981273655468796,1.2189643433368549,42800.0
1999-07-27,1.2293832268902627,1.2293832268902627,1.2085462432531888,1.2293832268902627,47100.0
1999-07-28,1.229382782288066,1.229382782288066,1.2085458061866152,1.2085458061866152,21200.0
1999-07-29,1.1772905411390646,1.1877089817121351,1.125198040198031,1.1772905411390646,59400.0
1999-07-30,1.0314312938764565,1.1356162770703833,1.0314312938764565,1.1356162770703833,22000.0
1999-08-03,1.125198177575073,1.1460351606237908,1.125198177575073,1.1460351606237908,3100.0
1999-08-04,1.1460345844695576,1.166871557042754,1.1460345844695576,1.156453120435417,21600.0
1999-08-05,1.1460347785237237,1.2085458061866152,1.0939422885908272,1.2085458061866152,85000.0
1999-08-06,1.1772902923551698,1.2085458061866152,1.1772902923551698,1.2085458061866152,81700.0
1999-08-09,1.2085463948338686,1.2085463948338686,1.1877093092247497,1.1877093092247497,6400.0
1999-08-10,1.187708682414823,1.187708682414823,1.0835237067869077,1.0835237067869077,11300.0
1999-08-11,1.0835235673914452,1.1981270655818104,1.0835235673914452,1.156453120435417,40700.0
1999-08-12,1.146035703869262,1.1668726967951608,1.146035703869262,1.1668726967951608,102700.0
1999-08-13,1.1564542500115214,1.1668726967951608,1.1564542500115214,1.1668726967951608,11500.0
1999-08-16,1.1564535397162246,1.229383019842798,1.1564535397162246,1.198127499971821,315600.0
1999-08-17,1.18770968972106,1.2085467820055786,1.1564542500115214,1.1668726967951608,31400.0
1999-08-18,1.187709246387772,1.250220301190742,1.1356167338381578,1.250220301190742,305800.0
1999-08-19,1.156453946725738,1.354405476645937,1.156453946725738,1.323149945774697,677700.0
1999-08-20,1.3231503963270268,1.4064984739120596,1.3231503963270268,1.4064984739120596,1171100.0
1999-08-23,1.416916472946881,1.4273349165170472,1.37524240059045,1.37524240059045,18700.0
1999-08-24,1.35440473825531,1.35440473825531,1.1460347785237237,1.2085458061866152,255800.0
1999-08-25,1.2398011867018888,1.291893675207994,1.2293827486157898,1.2398011867018888,146500.0
1999-08-26,1.2502201752259536,1.2502201752259536,1.1043611945263545,1.1460351606237908,34000.0
1999-08-27,1.1981282358633194,1.1981282358633194,1.1668726967951608,1.1668726967951608,7900.0
1999-08-30,1.166872143672509,1.166872143672509,1.1460351606237908,1.1460351606237908,7800.0
1999-08-31,1.1668726967951608,1.18770968972106,1.1668726967951608,1.1668726967951608,142400.0
1999-09-01,1.208545987096476,1.208545987096476,1.125197970855589,1.125197970855589,13600.0
1999-09-02,1.156453701827436,1.156453701827436,1.093942653322709,1.1460351606237908,29300.0
1999-09-03,1.146035703869262,1.1668726967951608,1.0939431718752044,1.1668726967951608,55700.0
1999-09-07,1.125197611896361,1.156453120435417,1.125197611896361,1.156453120435417,92500.0
1999-09-08,1.1564542500115214,1.1668726967951608,1.104361718017464,1.1668726967951608,615100.0
1999-09-09,1.1668722612396427,1.2814758285922268,1.1668722612396427,1.250220301190742,186000.0
1999-09-10,1.250220301190742,1.2918942714870003,1.2293833160426129,1.250220301190742,2133800.0
1999-09-13,1.250220301190742,1.250220301190742,1.2085463308944835,1.250220301190742,9900.0
1999-09-14,1.2293832268902627,1.2502202105273366,1.2293832268902627,1.2293832268902627,17900.0
1999-09-15,1.2293832859012983,1.2814757971737387,1.2085463012640385,1.2814757971737387,41900.0
1999-09-16,1.2814752722209624,1.2814752722209624,1.2085458061866152,1.2085458061866152,7300.0
1999-09-17,1.2398013211268304,1.2502198597010918,1.208545904121141,1.2189643433368549,63300.0
1999-09-20,1.198127499971821,1.198127499971821,1.1564535397162246,1.198127499971821,18300.0
1999-09-21,1.1668726967951608,1.1668726967951608,1.0418506398811476,1.1668726967951608,27200.0
1999-09-22,1.1981270655818104,1.1981270655818104,1.1460345844695576,1.156453120435417,8500.0
1999-09-23,1.1877093092247497,1.1981278520293088,1.146035336723687,1.1877093092247497,39900.0
1999-09-24,1.1251984392023695,1.1251984392023695,1.104361451308706,1.11477989557624,6200.0
1999-09-27,1.125198177575073,1.1460351606237908,1.0835241121190642,1.1460351606237908,8900.0
1999-09-28,1.1564534893657406,1.1564534893657406,1.1043609916350057,1.125197970855589,7900.0
1999-09-29,1.1043611945263545,1.1460351606237908,1.0835241121190642,1.1460351606237908,34000.0
1999-09-30,1.146035427096033,1.146035427096033,1.0939429076825768,1.11477989557624,5900.0
1999-10-01,1.07310583502794,1.0939428212757607,1.0626872922247357,1.0939428212757607,50200.0
1999-10-04,1.0731056352206392,1.0731056352206392,1.0418501119892478,1.0626870943573188,28500.0
1999-10-05,1.0418508393172874,1.062687836231905,1.0210138424026691,1.0314322911806588,88000.0
1999-10-06,1.041850631317319,1.041850631317319,1.021013638562697,1.021013638562697,52100.0
1999-10-07,1.0314316439383011,1.041850185537103,0.9980924697958584,1.0001762178590492,136600.0
1999-10-08,0.9710043411258356,1.0001762178590492,0.9376651669833924,1.0001762178590492,97100.0
1999-10-12,1.0210138424026691,1.0418508393172874,1.0210138424026691,1.0314322911806588,101100.0
1999-10-13,1.0105950925060756,1.041850631317319,1.0105950925060756,1.021013638562697,109200.0
1999-10-14,1.0001760589979902,1.0418500200568397,1.0001760589979902,1.0418500200568397,18900.0
1999-10-15,1.0105946600992743,1.041850185537103,1.0001762178590492,1.0001762178590492,13800.0
1999-10-18,0.9897580353403442,0.9897580353403442,0.9376655071645368,0.979339489961738,17500.0
1999-10-19,1.0105942264689347,1.0105942264689347,0.9376647646459558,0.9772550666318092,30200.0
1999-10-20,0.9772553066677372,0.9772553066677372,0.937664994957611,0.937664994957611,5000.0
1999-10-21,0.9376649575765388,0.9585019367620844,0.9168279783909932,0.9168279783909932,23700.0
1999-10-22,0.9168285157659364,0.979339489961738,0.9168285157659364,0.979339489961738,110100.0
1999-10-25,0.9793397479795144,0.9793397479795144,0.9689212992146662,0.9689212992146662,12800.0
1999-10-26,0.9793391758107716,0.9793391758107716,0.958502191096228,0.9626695880391368,23600.0
1999-10-27,0.968921397109367,0.968921397109367,0.948084398115771,0.948084398115771,1444600.0
1999-10-28,0.948084398115771,0.9585028479332444,0.948084398115771,0.948084398115771,15600.0
1999-10-29,0.9480831710538454,0.9793385794124284,0.9480831710538454,0.9585016073871998,20100.0
1999-11-01,0.9480837143329494,0.9480837143329494,0.8959912047401185,0.9272466310089554,83600.0
1999-11-02,0.906409672176199,0.9376651986702568,0.906409672176199,0.906409672176199,15800.0
1999-11-03,0.9168276633367424,1.000175650796177,0.9168276633367424,0.9585016073871998,229500.0
1999-11-04,0.9793385794124284,0.9897571151043028,0.9585016073871998,0.9585016073871998,50300.0
1999-11-05,0.948083534645008,0.948083534645008,0.906409475253979,0.937664994957611,6600.0
1999-11-08,0.9376652258930566,0.9376652258930566,0.8855727133434422,0.8855727133434422,62900.0
1999-11-09,0.9064095689895684,0.937665091925464,0.8334800817115237,0.8438986224763451,993800.0
1999-11-10,0.8855724599333978,0.9376649575765388,0.8709865248242389,0.9168279783909932,329300.0
1999-11-11,0.9272466310089554,0.968920698298366,0.9168281887055356,0.9272466310089554,106300.0
1999-11-12,0.9272472060793568,0.9793397479795144,0.9272472060793568,0.9689212992146662,52300.0
1999-11-15,0.968920681658644,0.9793391237831434,0.9480836980510704,0.966836933618599,38700.0
1999-11-16,0.948084398115771,0.9585028479332444,0.916828849946053,0.948084398115771,80500.0
1999-11-17,0.9564185064165206,1.021013206287119,0.9564185064165206,0.9897576807088097,360000.0
1999-11-18,1.021013206287119,1.021013206287119,0.9793391390631808,0.9897576807088097,34400.0
1999-11-19,0.9689211069968304,1.041850631317319,0.9689211069968304,1.021013638562697,1329200.0
1999-11-22,1.05226917737394,1.05226917737394,1.021013638562697,1.021013638562697,69000.0
1999-11-23,1.0314322898796726,1.0314322898796726,0.9689212992146662,0.9689212992146662,16100.0
1999-11-24,0.9689205146612432,0.9897574946774784,0.916828014941376,0.937664994957611,33900.0
1999-11-25,0.937664994957611,0.9501671829673524,0.916828014941376,0.937664994957611,67200.0
1999-11-26,0.916828014941376,0.937664994957611,0.916828014941376,0.937664994957611,67200.0
1999-11-29,0.9376651986702568,0.9376651986702568,0.906409672176199,0.906409672176199,159600.0
1999-11-30,0.906409672176199,0.906409672176199,0.8855726876330203,0.906409672176199,80100.0
1999-12-01,0.9126602689316964,0.9585016073871998,0.9126602689316964,0.9585016073871998,27600.0
1999-12-02,0.9585028479332444,0.9585028479332444,0.9376658489396488,0.948084398115771,28700.0
1999-12-03,0.9585019749738466,0.9585019749738466,0.937664994957611,0.937664994957611,6900.0
1999-12-06,0.9376649575765388,0.9376649575765388,0.9168279783909932,0.9168279783909932,72500.0
1999-12-07,0.937664994957611,0.937664994957611,0.9272464552702144,0.937664994957611,35900.0
1999-12-08,0.9272466310089554,0.9376651726709524,0.9272466310089554,0.9272466310089554,26800.0
1999-12-09,0.8959914814291273,0.9376654622292044,0.8959914814291273,0.8959914814291273,40000.0
1999-12-10,0.9980922468938984,0.9980922468938984,0.9168279783909932,0.9168279783909932,21100.0
1999-12-13,0.9168279783909932,0.9376649575765388,0.9168279783909932,0.9168279783909932,61700.0
1999-12-14,0.8959910318860862,0.8959910318860862,0.8334799926908495,0.8793213485710808,212900.0
1999-12-15,0.8751543493947865,0.8959914381468648,0.8751543493947865,0.8751543493947865,34400.0
1999-12-16,0.8647355152215086,0.937664994957611,0.8543169755341119,0.937664994957611,124700.0
1999-12-17,0.937664635361971,0.9585016073871998,0.937664635361971,0.9585016073871998,37000.0
1999-12-20,0.9585016073871998,0.9897571151043028,0.937664635361971,0.9585016073871998,64800.0
1999-12-21,0.9480838900071126,0.956418685137666,0.8751542835768767,0.956418685137666,92300.0
1999-12-22,0.8959906913115137,0.9793385794124284,0.8959906913115137,0.9585016073871998,58500.0
1999-12-23,0.9585027510911792,0.9793397479795144,0.9585027510911792,0.9689212992146662,9200.0
1999-12-24,0.9689212992146662,0.9689212992146662,0.9689212992146662,0.9689212992146662,3000.0
1999-12-29,0.9585027510911792,0.9689212992146662,0.9585027510911792,0.9689212992146662,3300.0
1999-12-30,0.9689212992146662,0.9689212992146662,0.9689212992146662,0.9689212992146662,10900.0
1999-12-31,0.8959912047401185,0.9272466310089554,0.8959912047401185,0.9272466310089554,900.0
2000-01-04,0.9064096984915716,0.9064096984915716,0.8751541710900864,0.8855727133434422,41000.0
2000-01-05,0.916828014941376,0.937664994957611,0.906409475253979,0.937664994957611,14800.0
2000-01-06,0.8855727133434422,0.9376652258930566,0.8855727133434422,0.8855727133434422,50800.0
2000-01-07,0.8980749044323197,0.9272466836397004,0.833480200793828,0.8855727133434422,224600.0
2000-01-10,0.8959914381468648,0.8959914381468648,0.8543173600013113,0.8751543493947865,48000.0
2000-01-11,0.864735812244547,0.864735812244547,0.8334802818051359,0.864735812244547,59700.0
2000-01-12,0.8647359875901286,0.979339489961738,0.8647359875901286,0.979339489961738,126900.0
2000-01-13,0.937664994957611,0.937664994957611,0.906409475253979,0.937664994957611,254400.0
2000-01-14,0.906409641545564,1.0001762178590492,0.906409641545564,1.0001762178590492,22400.0
2000-01-17,1.010594588757857,1.114779599956781,1.0001761472531057,1.0626870943573188,59700.0
2000-01-18,1.0835243640564474,1.1251984392023695,1.0626873761627842,1.11477989557624,29800.0
2000-01-19,1.11477989557624,1.1251984392023695,1.0939429076825768,1.11477989557624,210800.0
2000-01-20,1.0626872922247357,1.1147798075235815,1.0210133197290945,1.0939428212757607,89500.0
2000-01-21,1.0939422440931132,1.1147792193469894,1.0731052688392368,1.0835237067869077,79400.0
2000-01-24,1.0939428212757607,1.104361364078965,1.07310583502794,1.0939428212757607,40200.0
2000-01-25,1.0939426175887104,1.1043611584520303,1.0626870943573188,1.0626870943573188,35600.0
2000-01-26,1.0731063243138947,1.0731063243138947,1.0731063243138947,1.0731063243138947,78500.0
2000-01-27,1.0626867315330315,1.0835237067869077,1.0626867315330315,1.0835237067869077,38700.0
2000-01-28,1.08352407672539,1.08352407672539,1.0626870943573188,1.0626870943573188,23000.0
2000-01-31,1.073105540530257,1.073105540530257,1.0210130395274148,1.0418500200568397,317000.0
2000-02-01,1.05226917737394,1.0835246168265642,1.021013638562697,1.021013638562697,660100.0
2000-02-02,1.041850631317319,1.05226917737394,1.021013638562697,1.021013638562697,54300.0
2000-02-03,1.0418500200568397,1.0418500200568397,1.031431480112847,1.0418500200568397,18900.0
2000-02-04,1.0418501119892478,1.0939426175887104,1.0418501119892478,1.0626870943573188,272800.0
2000-02-07,1.0626870005862643,1.0626870005862643,1.0418500200568397,1.0418500200568397,18300.0
2000-02-08,1.0418500200568397,1.0626870005862643,1.031431480112847,1.0418500200568397,84500.0
2000-02-09,1.041850164343589,1.041850164343589,1.010594639541566,1.010594639541566,222300.0
2000-02-10,0.989758297351423,1.0314322911806588,0.989758297351423,1.0314322911806588,57900.0
2000-02-11,1.0418497886418008,1.0835237404440576,1.0418497886418008,1.052268326271634,347200.0
2000-02-14,1.0731063243138947,1.0731063243138947,1.0418507810118136,1.0731063243138947,171400.0
2000-02-15,1.08352438621533,1.1251984622135185,1.08352438621533,1.104361473893723,107400.0
2000-02-16,1.125198710943363,1.2398022217151174,1.125198710943363,1.1668726967951608,263100.0
2000-02-17,1.166872143672509,1.198127667924872,1.1460351606237908,1.1460351606237908,24500.0
2000-02-18,1.1460354505333137,1.1460354505333137,1.08352438621533,1.104361473893723,59300.0
2000-02-21,1.104361364078965,1.135616793771402,1.0939428212757607,1.0939428212757607,47200.0
2000-02-22,1.0418507810118136,1.0835247725088328,1.0418507810118136,1.0731063243138947,240700.0
2000-02-23,1.062687836231905,1.062687836231905,1.0314322911806588,1.0314322911806588,30300.0
2000-02-24,1.0001765299632714,1.0418505106456548,0.989757985113372,1.002260179318087,27100.0
2000-02-25,1.0001762178590492,1.0314316439383011,0.968920692421221,1.0001762178590492,33500.0
2000-02-28,1.0210131809284315,1.041850164343589,1.010594639541566,1.010594639541566,48300.0
2000-02-29,1.0418497886418008,1.0939422780738908,1.0210128127406726,1.052268326271634,114400.0
2000-03-01,1.1877089817121351,1.1877089817121351,1.1043610596933302,1.1772905411390646,336800.0
2000-03-02,1.1981272356404191,1.2502197241465245,1.166871722665049,1.2398011867018888,274300.0
2000-03-03,1.146035703869262,1.2189652287892183,1.146035703869262,1.1668726967951608,25900.0
2000-03-06,1.2293837749314775,1.2293837749314775,1.1564542500115214,1.1668726967951608,111500.0
2000-03-07,1.1981278520293088,1.1981278520293088,1.1772908657787775,1.1877093092247497,35100.0
2000-03-08,1.2293833810843997,1.250220367334931,1.1877093092247497,1.1877093092247497,219200.0
2000-03-09,1.1877089602286426,1.250219999970596,1.1877089602286426,1.198127499971821,28600.0
2000-03-10,1.1668717546251746,1.2398012206595217,1.1668717546251746,1.2085458061866152,31700.0
2000-03-13,1.229382782288066,1.229382782288066,1.2085458061866152,1.2085458061866152,36100.0
2000-03-14,1.2293827486157898,1.2398011867018888,1.1981272356404191,1.2398011867018888,476600.0
2000-03-15,1.2398014602274177,1.2398014602274177,1.198127499971821,1.198127499971821,403500.0
2000-03-16,1.2085457730850548,1.2502197241465245,1.1981272356404191,1.2398011867018888,334900.0
2000-03-17,1.250220585486644,1.3023131098819207,1.250220585486644,1.2918945652594234,284300.0
2000-03-20,1.354405228071281,1.354405228071281,1.218964685392438,1.2293832268902627,124700.0
2000-03-21,1.2398017589373862,1.250220301190742,1.198127788641128,1.250220301190742,32700.0
2000-03-22,1.250220301190742,1.250220301190742,1.2293833160426129,1.250220301190742,32600.0
2000-03-23,1.250219999970596,1.250219999970596,1.1668719801008445,1.198127499971821,118600.0
2000-03-24,1.218964244558071,1.218964244558071,1.1668717546251746,1.2085458061866152,54400.0
2000-03-27,1.2085467820055786,1.2085467820055786,1.1668726967951608,1.1668726967951608,124400.0
2000-03-28,1.2085460397149994,1.218964480099619,1.1668719801008445,1.198127499971821,36300.0
2000-03-29,1.2293833810843997,1.2293833810843997,1.1772908657787775,1.1877093092247497,18600.0
2000-03-30,1.2085458061866152,1.229382782288066,1.1981272684566202,1.2085458061866152,28000.0
2000-03-31,1.2293833160426129,1.2606388434440978,1.218964773789257,1.250220301190742,188400.0
2000-04-03,1.291894209647439,1.3127312931567343,1.2710572254967212,1.3127312931567343,339200.0
2000-04-04,1.302312813740356,1.3127313559937122,1.2293833160426129,1.250220301190742,127900.0
2000-04-05,1.2814761513037032,1.2814761513037032,1.2398020711541653,1.2710576064266668,49800.0
2000-04-06,1.271056963558973,1.354404982344172,1.271056963558973,1.343986442736563,149500.0
2000-04-07,1.333568644390808,1.333568644390808,1.2814761199955311,1.2918945652594234,31400.0
2000-04-10,1.3127312931567343,1.343986719703523,1.2814757672513692,1.3127312931567343,236200.0
2000-04-11,1.3127312931567343,1.3127312931567343,1.2710572254967212,1.3127312931567343,134000.0
2000-04-12,1.3127312931567343,1.323149735552805,1.302312751402087,1.3127312931567343,55400.0
2000-04-13,1.271057793473101,1.3127318797553182,1.271057793473101,1.3023133333451085,86500.0
2000-04-14,1.3023122126526296,1.3023122126526296,1.2398011867018888,1.2398011867018888,29900.0
2000-04-17,1.250220301190742,1.250220301190742,1.218964773789257,1.250220301190742,53400.0
2000-04-18,1.260638398275353,1.2918938152810424,1.2189643433368549,1.2189643433368549,41300.0
2000-04-19,1.2085466057138643,1.2918945652594234,1.2085466057138643,1.2918945652594234,26100.0
2000-04-20,1.291894786934899,1.3127318797553182,1.271057793473101,1.3023133333451085,17600.0
2000-04-24,1.1877092415798776,1.2606388383409817,1.1877092415798776,1.2606388383409817,13200.0
2000-04-25,1.2710576064266668,1.2814761513037032,1.2502206160312015,1.2710576064266668,22900.0
2000-04-26,1.2710571941644102,1.2710571941644102,1.1981277017553644,1.2293832268902627,40900.0
2000-04-27,1.250220301190742,1.250220301190742,1.2293833160426129,1.250220301190742,9500.0
2000-04-28,1.2085458061866152,1.250219758389517,1.1981272684566202,1.2085458061866152,28100.0
2000-05-01,1.2710569800983942,1.2710569800983942,1.1772905198440229,1.198127499971821,37900.0
2000-05-02,1.198127788641128,1.250220301190742,1.198127788641128,1.250220301190742,18100.0
2000-05-03,1.2398016995913557,1.3127312931567343,1.2398016995913557,1.3127312931567343,55700.0
2000-05-04,1.3127312931567343,1.343986719703523,1.291894209647439,1.3127312931567343,48800.0
2000-05-05,1.3335685685244372,1.4169166226869518,1.323150024494648,1.354405557225416,156400.0
2000-05-08,1.354405557225416,1.3960795346273736,1.323150024494648,1.354405557225416,64800.0
2000-05-09,1.3544054992721477,1.4377535498683065,1.3544054992721477,1.396079474890929,228300.0
2000-05-10,1.3960795346273736,1.3960795346273736,1.354405557225416,1.354405557225416,476200.0
2000-05-11,1.3856614793554582,1.4064984739120596,1.3544059378412423,1.4064984739120596,108500.0
2000-05-12,1.427335716565671,1.4794282616911238,1.427335716565671,1.46900981228122,360300.0
2000-05-15,1.4794281184960143,1.4898466662561431,1.4794281184960143,1.4794281184960143,142300.0
2000-05-16,1.500264264349762,1.521101348060142,1.4794272799979613,1.510682806204952,205200.0
2000-05-17,1.521101020444179,1.521101020444179,1.4585899814938756,1.4898455009690277,176100.0
2000-05-18,1.5002646154578805,1.5002646154578805,1.4794276262295825,1.5002646154578805,175800.0
2000-05-19,1.5002646154578805,1.5106831597513304,1.4794276262295825,1.5002646154578805,204000.0
2000-05-23,1.479428004539478,1.4898465514970922,1.4064984739120596,1.4064984739120596,293500.0
2000-05-24,1.4481714418826392,1.5106824808329429,1.4481714418826392,1.4898455009690277,340800.0
2000-05-25,1.5106831597513304,1.5315201489796284,1.5002646154578805,1.5002646154578805,256500.0
2000-05-26,1.5315194606968578,1.5315194606968578,1.4794269613577908,1.4898455009690277,288500.0
2000-05-29,1.5106830308859176,1.5211015742906369,1.479427500030352,1.5211015742906369,18300.0
2000-05-30,1.4794272272278857,1.5836122446292658,1.4794272272278857,1.5627752610207049,90900.0
2000-05-31,1.5836124236574702,1.687797552195609,1.5627754376932774,1.6044494096216635,754200.0
2000-06-01,1.6044483716411682,1.6461224159675691,1.5940299350784597,1.614866907562399,26500.0
2000-06-02,1.6148671553462348,1.6357041310273817,1.5836116421452453,1.5940301796650878,288000.0
2000-06-05,1.5627752861313169,1.5627752861313169,1.5106827765936064,1.541938302187948,22500.0
2000-06-06,1.500265114657636,1.500265114657636,1.4481725745742648,1.4794281184960143,236300.0
2000-06-07,1.458591737001871,1.458591737001871,1.4481731848512442,1.458591737001871,10700.0
2000-06-08,1.4690088375013504,1.510682806204952,1.4690088375013504,1.510682806204952,21900.0
2000-06-09,1.4794281184960143,1.500265114657636,1.4794281184960143,1.4794281184960143,6900.0
2000-06-12,1.510682806204952,1.5315197905567528,1.4585902956461605,1.510682806204952,63500.0
2000-06-13,1.5106837678483007,1.5523577630799694,1.5106837678483007,1.5523577630799694,39800.0
2000-06-14,1.489845821853151,1.5315197905567528,1.489845821853151,1.510682806204952,18000.0
2000-06-15,1.5211012938035826,1.5731938025042729,1.5211012938035826,1.5627752610207049,1184100.0
2000-06-16,1.5627752610207049,1.5731938025042729,1.5523567195371368,1.5627752610207049,1057800.0
2000-06-19,1.5211014657648914,1.6148679522830534,1.5211014657648914,1.6044494096216635,176100.0
2000-06-20,1.5836127504388169,1.625286830325311,1.5419387699109297,1.625286830325311,50700.0
2000-06-21,1.5627754376932774,1.6044494096216635,1.5419384517290844,1.6044494096216635,47500.0
2000-06-22,1.614866907562399,1.62528544348363,1.5940299350784597,1.614866907562399,52600.0
2000-06-23,1.5940309663188603,1.6148679522830534,1.5940309663188603,1.6044494096216635,24300.0
2000-06-26,1.583612270074686,1.583612270074686,1.4898457926502378,1.541938302187948,157800.0
2000-06-27,1.5211012938035826,1.5940307861128338,1.5106827523200148,1.5627752610207049,234200.0
2000-06-28,1.5106827765936064,1.541938302187948,1.5106827765936064,1.541938302187948,51200.0
2000-06-29,1.541938332411943,1.5523567749085538,1.510682806204952,1.510682806204952,71400.0
2000-06-30,1.5106836624177644,1.5419392063395143,1.4794281184960143,1.4794281184960143,56200.0
2000-07-04,1.4794281184960143,1.4794281184960143,1.4794281184960143,1.4794281184960143,12200.0
2000-07-05,1.479427525487088,1.500264513296479,1.3752424870815383,1.396079474890929,39900.0
2000-07-06,1.4169172671557675,1.46900981228122,1.406498718387219,1.46900981228122,20300.0
2000-07-07,1.4585910099828765,1.4585910099828765,1.4064984739120596,1.4064984739120596,143700.0
2000-07-10,1.4064983164130969,1.4377538544273332,1.4064983164130969,1.4377538544273332,235100.0
2000-07-11,1.4377538544273332,1.4377538544273332,1.4169168622040476,1.4377538544273332,238300.0
2000-07-12,1.4377537711431227,1.4377537711431227,1.406498234939414,1.4169167801268538,57100.0
2000-07-13,1.4169168622040476,1.4377538544273332,1.4169168622040476,1.4377538544273332,19000.0
2000-07-14,1.4585903565290288,1.4585903565290288,1.4481718142389597,1.4481718142389597,67200.0
2000-07-17,1.4585903565290288,1.4585903565290288,1.4481718142389597,1.4481718142389597,59700.0
2000-07-18,1.4585897935146117,1.4585897935146117,1.4273342780675895,1.4273342780675895,38900.0
2000-07-19,1.416917727116717,1.458591737001871,1.4064991749660902,1.458591737001871,122400.0
2000-07-20,1.46900939244157,1.46900939244157,1.4273353086363825,1.4377538544273332,37200.0
2000-07-21,1.4377528163361115,1.4481712552460893,1.4273342780675895,1.4273342780675895,42500.0
2000-07-24,1.4169167801268538,1.4273352259556829,1.406498234939414,1.4169167801268538,67500.0
2000-07-25,1.3856610075171776,1.3856610075171776,1.3127315017233456,1.323149945774697,89300.0
2000-07-26,1.343987320268703,1.343987320268703,1.291894786934899,1.3023133333451085,170200.0
2000-07-27,1.3023133333451085,1.3127318797553182,1.271057793473101,1.3023133333451085,137900.0
2000-07-28,1.3023130357936692,1.4585906000889095,1.3023130357936692,1.354405557225416,39900.0
2000-07-31,1.3127310409072834,1.3544050012008082,1.3127310409072834,1.333568021054046,149700.0
2000-08-01,1.3335683361555906,1.3648238634402103,1.3127313510853715,1.3648238634402103,69800.0
2000-08-02,1.4064991749660902,1.469010289152498,1.4064991749660902,1.458591737001871,26900.0
2000-08-03,1.4481712552460893,1.4481712552460893,1.4169158391576118,1.4273342780675895,142000.0
2000-08-04,1.416917727116717,1.458591737001871,1.416917727116717,1.458591737001871,162800.0
2000-08-08,1.458591737001871,1.458591737001871,1.4377547320592938,1.458591737001871,25400.0
2000-08-09,1.458590762159392,1.458590762159392,1.406498234939414,1.4169167801268538,96300.0
2000-08-10,1.4169168622040476,1.4377538544273332,1.4064983164130969,1.4377538544273332,26200.0
2000-08-11,1.4377533713074733,1.4481718142389597,1.416916386085918,1.4481718142389597,18800.0
2000-08-14,1.4377537711431227,1.4481722169719522,1.406498234939414,1.4169167801268538,96000.0
2000-08-15,1.4169172671557675,1.46900981228122,1.406498718387219,1.46900981228122,281900.0
2000-08-16,1.479427500030352,1.531520018336763,1.479427500030352,1.5211015742906369,251000.0
2000-08-17,1.5419385617414825,1.5419385617414825,1.5002644874811977,1.5211015742906369,95100.0
2000-08-18,1.4794287419444485,1.5211028511882794,1.458591737001871,1.458591737001871,54500.0
2000-08-21,1.4585899814938756,1.4898455009690277,1.4585899814938756,1.4898455009690277,200900.0
2000-08-22,1.5002646154578805,1.5106831597513304,1.4898461705230324,1.5002646154578805,94000.0
2000-08-23,1.5211015742906369,1.5419385617414825,1.5106830308859176,1.5211015742906369,68000.0
2000-08-24,1.5315201489796284,1.5419386932730788,1.5002646154578805,1.5002646154578805,110000.0
2000-08-25,1.5106831597513304,1.5211017040447803,1.5002646154578805,1.5002646154578805,22400.0
2000-08-28,1.5002646900244356,1.6357052757779793,1.5002646900244356,1.625286830325311,132300.0
2000-08-29,1.583612536643174,1.625286610903459,1.5211015742906369,1.5211015742906369,97300.0
2000-08-30,1.573194860054446,1.583613309183042,1.5419393139513733,1.5523577630799694,38400.0
2000-08-31,1.573194580847963,1.5836130281275205,1.5627760342097814,1.5836130281275205,61300.0
2000-09-01,1.583613309183042,1.604450306798877,1.5419393139513733,1.5523577630799694,48800.0
2000-09-05,1.562774666464098,1.5940301796650878,1.5523561289442558,1.5940301796650878,63400.0
2000-09-06,1.5731929625945198,1.62528544348363,1.5731929625945198,1.614866907562399,124300.0
2000-09-07,1.6252865712797715,1.7190530622018931,1.6148680281290508,1.6461235582226217,1417500.0
2000-09-08,1.6982159946910906,1.7503085123039115,1.6669605636102718,1.729471624489094,717300.0
2000-09-11,1.698215666635207,1.7294712903953486,1.6877973240989723,1.698215666635207,212100.0
2000-09-12,1.7086343718839143,1.7919825111935963,1.7086343718839143,1.7711454266868845,837800.0
2000-09-13,1.7919825111935963,1.8024008547297872,1.7607268844335289,1.7711454266868845,60400.0
2000-09-14,1.8024010299167328,1.8024010299167328,1.7190530812230929,1.729471624489094,98300.0
2000-09-15,1.7294718087547007,1.7711457875416514,1.7190532643786616,1.750308698789573,60400.0
2000-09-18,1.7711454266868845,1.7711454266868845,1.739889998643982,1.7711454266868845,44800.0
2000-09-19,1.771145306821141,1.791982389917662,1.771145306821141,1.7815638483694014,170200.0
2000-09-20,1.7919825111935963,1.7919825111935963,1.7711454266868845,1.7711454266868845,84000.0
2000-09-21,1.7607272431656122,1.7711457875416514,1.750308698789573,1.750308698789573,177200.0
2000-09-22,1.7086342037854467,1.7086342037854467,1.6669602375891468,1.7086342037854467,59900.0
2000-09-25,1.6982162920724346,1.708634837162868,1.6669608555183533,1.6773794006087863,92800.0
2000-09-26,1.677378782845592,1.7086342078885872,1.6669602415922118,1.698215666635207,36200.0
2000-09-27,1.7086342037854467,1.7086342037854467,1.6773787788175083,1.7086342037854467,18600.0
2000-09-28,1.6148677301644865,1.7086342037854467,1.6148677301644865,1.7086342037854467,78300.0
2000-09-29,1.6982167776359436,1.7607278673348412,1.6982167776359436,1.7398909699133926,29900.0
2000-10-02,1.7503087833409623,1.7919829628582546,1.7503087833409623,1.7919829628582546,374200.0
2000-10-03,1.8024008024015188,1.812819344352398,1.7607268333151616,1.812819344352398,103600.0
2000-10-04,1.8128196840029047,1.8440753157116077,1.8128196840029047,1.8232382279058057,227000.0
2000-10-05,1.8336575051031012,1.8336575051031012,1.7398909699133926,1.7398909699133926,50600.0
2000-10-06,1.7503081741849638,1.7503081741849638,1.698215666635207,1.698215666635207,51600.0
2000-10-10,1.6877973200458694,1.729471286242169,1.6877973200458694,1.7086342037854467,35300.0
2000-10-11,1.73989035313074,1.750308698789573,1.7086347200026226,1.750308698789573,69000.0
2000-10-12,1.739890167755095,1.7503085123039115,1.729471624489094,1.729471624489094,137500.0
2000-10-13,1.7086337801118494,1.7086337801118494,1.6669598242490429,1.6669598242490429,23800.0
2000-10-16,1.6773790883161923,1.6877976314669134,1.6461235582226217,1.6461235582226217,19600.0
2000-10-17,1.6565425565189185,1.6669611031571,1.5836130281275205,1.5836130281275205,160000.0
2000-10-18,1.573194580847963,1.6044500220452589,1.510683499736122,1.5836130281275205,62700.0
2000-10-19,1.5940319087945465,1.6669614524683056,1.5940319087945465,1.6565429036469206,177200.0
2000-10-20,1.6565420020147514,1.666960545165472,1.6461235582226217,1.6461235582226217,66600.0
2000-10-23,1.6565420020147514,1.6565420020147514,1.6461235582226217,1.6461235582226217,42900.0
2000-10-24,1.6357047901369373,1.6773788576503932,1.6357047901369373,1.6357047901369373,74100.0
2000-10-25,1.614866907562399,1.614866907562399,1.614866907562399,1.614866907562399,1200.0
2000-10-26,1.6044483716411682,1.6565408525302776,1.6044483716411682,1.614866907562399,40000.0
2000-10-27,1.6044492282378269,1.614867769721395,1.5627752610207049,1.5627752610207049,103400.0
2000-10-30,1.4585906370012849,1.5002646154578805,1.4169166585446886,1.5002646154578805,33200.0
2000-10-31,1.4585911223343933,1.4794281184960143,1.4377541261727715,1.4794281184960143,125400.0
2000-11-01,1.469010289152498,1.5002657468870253,1.458591737001871,1.458591737001871,25900.0
2000-11-02,1.4898467702324665,1.5523577630799694,1.4585912241293937,1.5523577630799694,36100.0
2000-11-03,1.5523583089228066,1.5523583089228066,1.458591737001871,1.458591737001871,43800.0
2000-11-06,1.4585905376776975,1.4690090812616905,1.396079474890929,1.396079474890929,47800.0
2000-11-07,1.416917727116717,1.5419398561308564,1.416917727116717,1.458591737001871,26800.0
2000-11-08,1.4585906370012849,1.5211017040447803,1.4585906370012849,1.5002646154578805,41000.0
2000-11-09,1.500265114657636,1.5106836624177644,1.4794281184960143,1.4794281184960143,16500.0
2000-11-10,1.4690096700945214,1.5106836624177644,1.4690096700945214,1.4794281184960143,23300.0
2000-11-13,1.4794287419444485,1.4794287419444485,1.458591737001871,1.458591737001871,27100.0
2000-11-14,1.4585902956461605,1.510682806204952,1.4585902956461605,1.510682806204952,118300.0
2000-11-15,1.4794272509992643,1.552356744480344,1.4794272509992643,1.541938302187948,31400.0
2000-11-16,1.5419390402920423,1.5836130281275205,1.5419390402920423,1.5836130281275205,67000.0
2000-11-17,1.5731938025042729,1.5836122446292658,1.5523567195371368,1.5627752610207049,61200.0
2000-11-20,1.5731938277822897,1.583612270074686,1.531519760536975,1.541938302187948,33800.0
2000-11-21,1.541938277412144,1.5627752610207049,1.541938277412144,1.5627752610207049,42700.0
2000-11-22,1.5940305477279204,1.5940305477279204,1.562775027310008,1.5731935672354993,61200.0
2000-11-23,1.573193980354667,1.6044494096216635,1.5627754376932774,1.6044494096216635,52700.0
2000-11-24,1.5940309663188603,1.6044494096216635,1.5836124236574702,1.6044494096216635,27800.0
2000-11-27,1.6148671553462348,1.6148671553462348,1.5731932039839405,1.5940301796650878,157100.0
2000-11-28,1.5836122446292658,1.5836122446292658,1.5523567195371368,1.5627752610207049,238800.0
2000-11-29,1.552356514964891,1.6044490168007404,1.5315195341022634,1.5315195341022634,26600.0
2000-11-30,1.5315199090676943,1.6044494096216635,1.5211014657648914,1.6044494096216635,133800.0
2000-12-01,1.5940303518098566,1.6773783628940184,1.5836118131648809,1.6669598242490429,140900.0
2000-12-04,1.6669602415922118,1.698215666635207,1.656541700338831,1.698215666635207,40200.0
2000-12-05,1.7190533361923606,1.7190533361923606,1.625286830325311,1.625286830325311,52200.0
2000-12-06,1.6044492540180546,1.6252863373200004,1.541938302187948,1.541938302187948,263300.0
2000-12-07,1.5731938025042729,1.5836122446292658,1.5315197359285757,1.5627752610207049,37700.0
2000-12-08,1.583612270074686,1.583612270074686,1.541938302187948,1.541938302187948,35600.0
2000-12-11,1.573194580847963,1.6044500220452589,1.5627760342097814,1.5836130281275205,32100.0
2000-12-12,1.625286830325311,1.6461238205892548,1.625286830325311,1.625286830325311,11800.0
2000-12-13,1.656541106708529,1.656541106708529,1.5731932039839405,1.5940301796650878,13800.0
2000-12-14,1.5940303518098566,1.6669598242490429,1.5523562965885018,1.6669598242490429,144600.0
2000-12-15,1.5940309663188603,1.7190529814626052,1.5940309663188603,1.6044494096216635,55900.0
2000-12-18,1.646123181251973,1.68779724495269,1.646123181251973,1.68779724495269,18100.0
2000-12-19,1.6252865950456266,1.7190530873388543,1.6252865950456266,1.7190530873388543,59300.0
2000-12-20,1.708634837162868,1.7190533822533016,1.6669608555183533,1.6773794006087863,531700.0
2000-12-21,1.6669593884515086,1.6669593884515086,1.5731929625945198,1.614866907562399,66100.0
2000-12-22,1.5940305477279204,1.6148675282203415,1.562775027310008,1.5731935672354993,33700.0
2000-12-27,1.6357043076726634,1.6669598242490429,1.5940303518098566,1.6669598242490429,12600.0
2000-12-28,1.6565412856040669,1.6669598242490429,1.6357043076726634,1.6669598242490429,8400.0
2000-12-29,1.6669598242490429,1.6669598242490429,1.6461228463176392,1.6669598242490429,18500.0
2001-01-02,1.666960163423047,1.68779724495269,1.6565416226582257,1.68779724495269,24100.0
2001-01-03,1.6877969015389942,1.6982152414668736,1.6565412856040669,1.6669598242490429,61500.0
2001-01-04,1.656542266041923,1.666960810853198,1.5627757601748733,1.625286830325311,19000.0
2001-01-05,1.625286830325311,1.666960810853198,1.5836127504388169,1.625286830325311,22300.0
2001-01-08,1.6565429036469206,1.6669614524683056,1.6461244541841809,1.6565429036469206,31500.0
2001-01-09,1.6565419242114394,1.6565419242114394,1.6044494096216635,1.6044494096216635,20500.0
2001-01-10,1.6044492282378269,1.6044492282378269,1.5627752610207049,1.5627752610207049,27300.0
2001-01-11,1.5627757601748733,1.6461238205892548,1.5627757601748733,1.625286830325311,97100.0
2001-01-12,1.5836124236574702,1.6044494096216635,1.5836124236574702,1.6044494096216635,27100.0
2001-01-15,1.646124109239361,1.646124109239361,1.5836130281275205,1.5836130281275205,17500.0
2001-01-16,1.6148679522830534,1.6148679522830534,1.5836124236574702,1.6044494096216635,23000.0
2001-01-17,1.6044500220452589,1.6148685686834408,1.5836130281275205,1.5836130281275205,27600.0
2001-01-18,1.541938302187948,1.5731938277822897,1.5106827765936064,1.541938302187948,121600.0
2001-01-19,1.5627754376932774,1.6148679522830534,1.5627754376932774,1.6044494096216635,84000.0
2001-01-22,1.6252863477775064,1.6565417742143766,1.6252863477775064,1.6357047901369373,86300.0
2001-01-23,1.6461238205892548,1.6461238205892548,1.614868285514036,1.625286830325311,95000.0
2001-01-24,1.646122668547224,1.646122668547224,1.5523561289442558,1.5940301796650878,242900.0
2001-01-25,1.594031574765702,1.594031574765702,1.5627760342097814,1.5836130281275205,118700.0
2001-01-26,1.594031574765702,1.6044500220452589,1.573194580847963,1.5836130281275205,178800.0
2001-01-29,1.5940305477279204,1.5940305477279204,1.5731935672354993,1.5731935672354993,23600.0
2001-01-30,1.5627752861313169,1.5731938277822897,1.541938302187948,1.541938302187948,176100.0
2001-01-31,1.541938332411943,1.541938332411943,1.510682806204952,1.510682806204952,84200.0
2001-02-01,1.5106830308859176,1.5419385617414825,1.5106830308859176,1.5211015742906369,111500.0
2001-02-02,1.521101348060142,1.5523567749085538,1.489845821853151,1.510682806204952,126200.0
2001-02-05,1.5106827523200148,1.5627752610207049,1.5106827523200148,1.5627752610207049,174700.0
2001-02-06,1.5627752610207049,1.5627752610207049,1.541938277412144,1.5627752610207049,69900.0
2001-02-07,1.5627754376932774,1.6044494096216635,1.5523568950318878,1.6044494096216635,188400.0
2001-02-08,1.604448791096284,1.6877969015389942,1.5648585827058918,1.6669598242490429,325200.0
2001-02-09,1.68571530017705,1.7148870070614222,1.6669619464843253,1.7065522052776942,99100.0
2001-02-12,1.7503085123039115,1.7503085123039115,1.7086345379570915,1.729471624489094,137800.0
2001-02-13,1.7128012750566783,1.7128012750566783,1.6669598242490429,1.6669598242490429,119100.0
2001-02-14,1.68779724495269,1.68779724495269,1.666960163423047,1.68779724495269,13800.0
2001-02-15,1.6877973240989723,1.7086342078885872,1.6877973240989723,1.698215666635207,221600.0
2001-02-16,1.6982157147004684,1.791982389917662,1.6982157147004684,1.7815638483694014,172300.0
2001-02-19,1.7919820698502809,1.9690964496675605,1.7919820698502809,1.8753299899152216,61600.0
2001-02-20,1.927422412796219,1.927422412796219,1.7732286674646274,1.833655956781987,76100.0
2001-02-21,1.8336564814898544,1.8336564814898544,1.7711454266868845,1.7711454266868845,57900.0
2001-02-22,1.7711451995182643,1.791982281352394,1.7503081176841349,1.7607266586011996,84000.0
2001-02-23,1.7294709057553526,1.789898193125158,1.7294709057553526,1.789898193125158,107400.0
2001-02-26,1.7294718922995314,1.8232383987790088,1.7294718922995314,1.7919829628582546,145700.0
2001-02-27,1.7919828762937298,1.823238310704641,1.73989035313074,1.750308698789573,32400.0
2001-02-28,1.7628105814487691,1.8336564282541563,1.7628105814487691,1.812819344352398,77300.0
2001-03-01,1.8544928366089788,1.8711624199574144,1.8128188782378871,1.833655956781987,339200.0
2001-03-02,1.833654904635616,1.8857473723882352,1.8232363713416928,1.8857473723882352,47900.0
2001-03-05,1.875329315931728,1.894082640885773,1.8440739068196843,1.894082640885773,145100.0
2001-03-06,1.894082595225908,1.9170032147744,1.894082595225908,1.9170032147744,56200.0
2001-03-07,1.9170055021823584,1.958679495959029,1.906586954058872,1.9378425984293324,255300.0
2001-03-08,1.967013776482916,1.9690975253020824,1.937842087883488,1.958678979923476,70100.0
2001-03-09,1.9586779380276251,1.9690964778642115,1.9586779380276251,1.9690964778642115,31800.0
2001-03-12,1.969097192879247,1.969097192879247,1.927423217117443,1.931590714052219,24400.0
2001-03-13,1.927422782889499,1.9482598654346228,1.9170042416169373,1.9482598654346228,33900.0
2001-03-14,1.9586782781263616,2.002435994064279,1.927422851906629,1.9795153614176195,1390800.0
2001-03-15,1.9795151804141615,1.9795151804141615,1.90658559428047,1.9274226756664203,111500.0
2001-03-16,1.9170049971262748,1.958678979923476,1.8961681050862864,1.958678979923476,128700.0
2001-03-19,1.927423542504881,1.958678979923476,1.9211724947646072,1.958678979923476,69000.0
2001-03-20,1.9482599351978864,1.9795153614176195,1.9482599351978864,1.9795153614176195,88400.0
2001-03-21,1.958679495959029,1.979516592206004,1.9378425984293324,1.9378425984293324,12100.0
2001-03-22,1.9274213068469328,1.9274213068469328,1.8753288390943124,1.8857473723882352,66900.0
2001-03-23,1.8857478064158164,1.9274217504662736,1.8857478064158164,1.9170032147744,27500.0
2001-03-26,1.927422782889499,1.958678207990038,1.9170042416169373,1.9482598654346228,43000.0
2001-03-27,1.9586782294790872,2.0420263618568635,1.9586782294790872,2.0211892790831323,74700.0
2001-03-28,2.0420260790548297,2.187885042119364,2.0420260790548297,2.083700040113679,253800.0
2001-03-29,2.1149550742257843,2.1462106883384884,2.094118196867734,2.1149550742257843,135600.0
2001-03-30,2.114955716937047,2.4796032680446163,2.114955716937047,2.2920703212475817,432300.0
2001-04-02,2.312907403654872,2.312907403654872,2.260814896353791,2.2920703212475817,867000.0
2001-04-03,2.2608144810007462,2.292069900152344,2.219140323842472,2.250395941711178,457800.0
2001-04-04,2.219142270653104,2.250397915941784,2.219142270653104,2.239979367512224,144600.0
2001-04-05,2.292069630266386,2.302488168329196,2.250395676732232,2.2712325541407665,170800.0
2001-04-06,2.2608152436098665,2.2920706733044205,2.254563998697215,2.28165213050051,44600.0
2001-04-09,2.23997740242161,2.292069900152344,2.23997740242161,2.250395941711178,34400.0
2001-04-10,2.239977499947318,2.4483474999424173,2.239977499947318,2.396254999943642,634400.0
2001-04-11,2.437929487806757,2.5837884796261568,2.3962555185322367,2.562951594347477,912400.0
2001-04-12,2.5754537384892098,2.5754537384892098,2.49002205004842,2.521277676681964,247000.0
2001-04-16,2.521277676681964,2.5358635165473187,2.458766622132041,2.521277676681964,133000.0
2001-04-17,2.537949667614318,2.562954073364539,2.5108615117055737,2.548368020972229,124400.0
2001-04-18,2.542113399354518,2.552531936799154,2.479602373403778,2.479602373403778,176400.0
2001-04-19,2.5004399999411917,2.5004399999411917,2.344162499944868,2.396254999943642,186300.0
2001-04-20,2.448348706394437,2.55253375773037,2.4379301615174,2.5421152128533344,156900.0
2001-04-23,2.552533819837925,2.5629523649684627,2.4796042026413825,2.4816879514109336,79200.0
2001-04-24,2.521277531184313,2.521277531184313,2.375418346079333,2.435845648956454,125800.0
2001-04-25,2.448347026846137,2.448347026846137,2.3962545369132404,2.4170916123732304,238700.0
2001-04-26,2.396254731093759,2.448347225247971,2.396254731093759,2.4379286866737098,744100.0
2001-04-27,2.406673608775187,2.4483475702271176,2.3962550687329247,2.4483475702271176,58200.0
2001-04-30,2.42751042045606,2.5004399999411917,2.396254999943642,2.396254999943642,196300.0
2001-05-01,2.4691846240918265,2.4691846240918265,2.3441625423464982,2.354581082278129,380000.0
2001-05-02,2.292070901066627,2.292070901066627,2.12537479579107,2.208722947787446,131500.0
2001-05-03,2.2003871915817785,2.292069900152344,2.2003871915817785,2.250395941711178,24100.0
2001-05-04,2.2503963551501456,2.2920703212475817,2.2503963551501456,2.2920703212475817,251100.0
2001-05-07,2.2399771386694223,2.2712325541407665,2.2399771386694223,2.2712325541407665,116000.0
2001-05-08,2.250395941711178,2.292069900152344,2.250395941711178,2.250395941711178,72900.0
2001-05-09,2.239979967598113,2.250398518818781,2.2087245126534465,2.210808063923711,119600.0
2001-05-10,2.2108055321542386,2.250395941711178,2.208721983270012,2.250395941711178,282100.0
2001-05-11,2.239977499947318,2.396254999943642,2.239977499947318,2.396254999943642,431700.0
2001-05-14,2.2920701133668167,2.385836578261125,2.27123303284936,2.385836578261125,5000.0
2001-05-15,2.3337442873450174,2.396255335849744,2.2920703212475817,2.2920703212475817,100600.0
2001-05-16,2.302488581337096,2.354581082278129,2.2920700414054647,2.354581082278129,59900.0
2001-05-17,2.3754193794421194,2.3754193794421194,2.3149920502777026,2.333745393590322,16300.0
2001-05-18,2.333745393590322,2.3650010320171004,2.3233268474480626,2.333745393590322,65900.0
2001-05-22,2.3733355091864925,2.394172399944297,2.333745078927401,2.358749467067095,98400.0
2001-05-23,2.3545817315575555,2.375418618449499,2.312907759056493,2.375418618449499,92000.0
2001-05-24,2.3129084345996813,2.3962564039456806,2.3129084345996813,2.394172655032722,186000.0
2001-05-25,2.3879216070110805,2.4170934956407977,2.3858378580981223,2.394172655032722,596700.0
2001-05-28,2.4170921231507934,2.4170921231507934,2.354581082278129,2.354581082278129,4300.0
2001-05-29,2.3462462476369264,2.396254999943642,2.3462462476369264,2.396254999943642,27300.0
2001-05-30,2.3900062130865893,2.3900062130865893,2.3337461645627577,2.3650018133151,131200.0
2001-05-31,2.354583263730986,2.385838713766022,2.354583263730986,2.3650018133151,79800.0
2001-06-01,2.3649999109559534,2.3649999109559534,2.275400734808607,2.2920703212475817,196900.0
2001-06-04,2.344161650051368,2.344161650051368,2.296236662812277,2.312906240870834,96900.0
2001-06-05,2.3129090837244304,2.3233274337786955,2.292071986181321,2.3233274337786955,33100.0
2001-06-06,2.333743114085508,2.3420779031147867,2.312906240870834,2.312906240870834,34700.0
2001-06-07,2.3129090837244304,2.3337459825502505,2.3129090837244304,2.3233274337786955,309300.0
2001-06-08,2.292071986181321,2.344164531321806,2.292071986181321,2.3233274337786955,150900.0
2001-06-11,2.3233274337786955,2.3337459825502505,2.292071986181321,2.3233274337786955,133100.0
2001-06-12,2.302487790164284,2.3545802732054804,2.302487790164284,2.3441617368538306,144000.0
2001-06-13,2.3337461645627577,2.396257263350136,2.3337461645627577,2.3650018133151,457500.0
2001-06-14,2.364999647323257,2.490021531679049,2.364999647323257,2.4483475702271176,837700.0
2001-06-15,2.500440592259601,2.552533104598343,2.458766622132041,2.521277676681964,338000.0
2001-06-18,2.5316967911708166,2.540031587734581,2.510859899120018,2.5316967911708166,69700.0
2001-06-19,2.542115150746067,2.604626219763841,2.542115150746067,2.5837891305188463,164400.0
2001-06-20,2.598374948417534,2.598374948417534,2.385837371827808,2.490022411634413,216300.0
2001-06-21,2.500441725392927,2.500441725392927,2.2920715816101835,2.3024901285427712,31200.0
2001-06-22,2.3066558780794755,2.4170921231507934,2.3066558780794755,2.354581082278129,127500.0
2001-06-25,2.4379286866737098,2.4379286866737098,2.3129068199338576,2.4379286866737098,149200.0
2001-06-26,2.467100554938223,2.467100554938223,2.2920697427853347,2.4379286866737098,83300.0
2001-06-27,2.333743583800539,2.333743583800539,2.2712325541407665,2.2712325541407665,314700.0
2001-06-28,2.1899696841744225,2.260815546264511,2.1878859355912548,2.219141369469963,139000.0
2001-06-29,2.219140880493195,2.2524802543261067,2.219140880493195,2.242061712423144,190900.0
2001-07-03,2.250395676732232,2.292069630266386,2.242060886025401,2.2712325541407665,143200.0
2001-07-04,2.292069900152344,2.292069900152344,2.250395941711178,2.250395941711178,4100.0
2001-07-05,2.2608142147950416,2.281651092203576,2.2608142147950416,2.2712325541407665,234900.0
2001-07-06,2.267066565025269,2.271233863422434,2.2503969740022094,2.2608155180709213,307800.0
2001-07-09,2.2399770455798715,2.2399770455798715,2.1045366525432683,2.1045366525432683,132700.0
2001-07-10,2.0836995772836016,2.1045366525432683,2.0003516736790887,2.1045366525432683,289800.0
2001-07-11,2.062862502023935,2.1149549914560244,2.062862502023935,2.1045366525432683,255000.0
2001-07-12,2.1045369839929107,2.1045369839929107,2.083699905451552,2.096202192319789,22500.0
2001-07-13,2.042027570526608,2.167049545017666,2.042027570526608,2.146212648627789,18600.0
2001-07-16,2.1045371200016647,2.1045371200016647,2.031607539110837,2.083700040113679,158900.0
2001-07-17,2.083701127032304,2.083701127032304,1.927423542504881,1.958678979923476,211000.0
2001-07-18,1.917003873524169,1.95867783189526,1.6669599245805136,1.833655956781987,141800.0
2001-07-19,1.73155510630124,1.8544932620179109,1.73155510630124,1.8544932620179109,215300.0
2001-07-20,1.8753299899152216,1.8794974852770276,1.8357397775636544,1.8753299899152216,145800.0
2001-07-23,1.881582747898052,1.9274242450426116,1.875331697879297,1.896168796231542,112800.0
2001-07-24,1.898252347092929,1.898252347092929,1.88575024705542,1.896168796231542,82100.0
2001-07-25,1.896168796231542,1.9274242450426116,1.875331697879297,1.896168796231542,55800.0
2001-07-26,1.9274213068469328,1.9274213068469328,1.8857473723882352,1.8857473723882352,32700.0
2001-07-27,1.8961663421076909,1.9170032147744,1.8961663421076909,1.9170032147744,12500.0
2001-07-30,1.937840286158148,1.9670119476349484,1.9170032147744,1.9170032147744,5700.0
2001-07-31,1.9482598654346228,1.9482598654346228,1.927422782889499,1.9482598654346228,15900.0
2001-08-01,1.9482616522668448,2.0837022168769126,1.9482616522668448,2.058697814120469,55600.0
2001-08-02,2.083701262634638,2.083701262634638,2.042027277125393,2.042027277125393,47600.0
2001-08-03,2.052444082259792,2.052444082259792,2.052444082259792,2.052444082259792,4400.0
2001-08-07,2.0524462303531354,2.0524462303531354,1.9274240503058453,1.9378425984293324,23700.0
2001-08-08,1.937843075849662,2.0524467360080094,1.937843075849662,1.9899356305836984,20800.0
2001-08-09,2.031608731068772,2.042027277125393,1.9795161995029065,2.042027277125393,58300.0
2001-08-10,2.042027277125393,2.042027277125393,1.9795161995029065,2.042027277125393,10500.0
2001-08-13,2.000353291616148,2.042027277125393,2.000353291616148,2.042027277125393,10200.0
2001-08-14,2.042026403396152,2.042026403396152,2.0003524357180984,2.0003524357180984,8200.0
2001-08-15,2.0003524357180984,2.0003524357180984,2.0003524357180984,2.0003524357180984,12600.0
2001-08-16,2.0003531614379013,2.0003531614379013,1.937842087883488,1.958678979923476,105700.0
2001-08-17,1.9690980440825163,1.9690980440825163,1.9378425984293324,1.9378425984293324,36500.0
2001-08-20,1.9190870079188176,1.9190870079188176,1.875329315931728,1.894082640885773,21000.0
2001-08-21,1.885749832653679,1.919089023717,1.877415034887849,1.919089023717,42200.0
2001-08-22,1.937841384842442,2.0003524357180984,1.92742284324364,2.0003524357180984,22600.0
2001-08-23,2.000353022212649,2.081617233331868,1.9795159329057048,2.081617233331868,23700.0
2001-08-24,2.0628631318007145,2.0628631318007145,2.000352284371771,2.01077062646517,118000.0
2001-08-27,1.9795153525204956,2.0211893201985487,1.9795153525204956,2.0003524357180984,265700.0
2001-08-28,2.02118932928298,2.02118932928298,1.9795153614176195,1.9795153614176195,26400.0
2001-08-29,1.989933903063248,2.0003524447088767,1.927422851906629,1.9795153614176195,40100.0
2001-08-30,1.979516592206004,1.9899351403294905,1.8649129602822008,1.9378425984293324,31400.0
2001-08-31,1.9586782781263616,1.989933903063248,1.9586782781263616,1.9795153614176195,11900.0
2001-09-04,1.9482611465528192,1.9899351403294905,1.881582557792869,1.9378425984293324,3700.0
2001-09-05,1.958679388815304,2.2920717182259915,1.958679388815304,2.146212648627789,99000.0
2001-09-06,2.1253740011725286,2.1253740011725286,2.031607539110837,2.083700040113679,302100.0
2001-09-07,2.0211889302414976,2.094118508645325,2.0211889302414976,2.031607469830204,23800.0
2001-09-10,2.031607469830204,2.031607469830204,2.0003520497812,2.031607469830204,60900.0
2001-09-11,2.0628632501904813,2.135792841332601,2.0461936634237943,2.135792841332601,16400.0
2001-09-13,2.031607718379033,2.16704815345078,2.031607718379033,2.125374188714638,12200.0
2001-09-14,2.083699495200979,2.083699495200979,2.0420255450403744,2.052444082259792,4500.0
2001-09-17,2.0461933758021544,2.083700040113679,2.0461933758021544,2.083700040113679,16800.0
2001-09-18,2.031607539110837,2.083700040113679,2.031607539110837,2.083700040113679,5500.0
2001-09-19,2.0837003058264854,2.0837003058264854,1.927422782889499,1.9482598654346228,146200.0
2001-09-20,1.8544936019993064,1.864912145571319,1.8544936019993064,1.864912145571319,180700.0
2001-09-21,1.8232374729245415,2.031607469830204,1.8232374729245415,2.031607469830204,161900.0
2001-09-24,1.9795153614176195,2.0066034902093923,1.9795153614176195,1.9795153614176195,79300.0
2001-09-25,1.9378412163593963,1.9482597570523712,1.9274226756664203,1.9274226756664203,135000.0
2001-09-26,1.87324624223432,1.9170039499476927,1.833656029882752,1.8753299899152216,94900.0
2001-09-27,1.8753288390943124,1.9170027735530089,1.854491772506467,1.8857473723882352,15100.0
2001-09-28,1.906585721261908,2.0211892790831323,1.906585721261908,2.0211892790831323,65100.0
2001-10-01,2.0211892790831323,2.0211892790831323,2.0211892790831323,2.0211892790831323,12400.0
2001-10-02,1.9795153614176195,1.9795153614176195,1.9795153614176195,1.9795153614176195,3100.0
2001-10-03,1.9482599351978864,1.9795153614176195,1.8961674256868963,1.9795153614176195,77100.0
2001-10-04,2.0316078617973505,2.0316078617973505,1.92742284324364,2.0003524357180984,44100.0
2001-10-05,2.000352284371771,2.01077062646517,1.979515202750698,2.01077062646517,10300.0
2001-10-09,2.021190185012151,2.083701262634638,2.021190185012151,2.042027277125393,100900.0
2001-10-10,2.0836995772836016,2.1045366525432683,2.039941878211964,2.1045366525432683,167800.0
2001-10-11,2.104537305705136,2.125374188714638,2.104537305705136,2.125374188714638,59000.0
2001-10-12,2.1045366525432683,2.146210604345525,2.1045366525432683,2.1045366525432683,37300.0
2001-10-15,2.106620965132324,2.135792841332601,2.0628632501904813,2.135792841332601,29500.0
2001-10-16,2.1462114332174265,2.1462114332174265,2.0837003820135886,2.094118923667087,34800.0
2001-10-17,2.1045374653205857,2.1045374653205857,2.0628632987065907,2.094118923667087,19200.0
2001-10-18,2.073281429467913,2.073281429467913,2.031607469830204,2.031607469830204,177300.0
2001-10-19,2.031608731068772,2.062864170521397,2.031608731068772,2.042027277125393,125500.0
2001-10-22,2.0316070078209547,2.052444082259792,2.0316070078209547,2.052444082259792,8700.0
2001-10-23,2.0524446189988224,2.083700040113679,2.0524446189988224,2.083700040113679,58600.0
2001-10-24,2.0732815001696867,2.083700040113679,2.0524446189988224,2.083700040113679,117000.0
2001-10-25,2.0836995772836016,2.1045366525432683,2.062862502023935,2.1045366525432683,12800.0
2001-10-26,2.1149563249179986,2.219141369469963,2.1149563249179986,2.219141369469963,250700.0
2001-10-29,2.2233071097683053,2.3274920719928103,2.198302742680469,2.312906240870834,63900.0
2001-10-30,2.3129074491250905,2.354581416041809,2.083700333007416,2.135792841332601,36300.0
2001-10-31,2.1357934133152736,2.2712338917459456,2.1357934133152736,2.219141369469963,18700.0
2001-11-01,2.271233766939807,2.2816523105659368,2.2191412475263506,2.22955979115248,80700.0
2001-11-02,2.2295599136686,2.2295599136686,2.196220731206724,2.219141369469963,23600.0
2001-11-05,2.2128900260489064,2.22330856885211,2.1878856425515214,2.1878856425515214,48800.0
2001-11-06,2.187884849326992,2.187884849326992,2.0732813174759657,2.098285691907936,99800.0
2001-11-07,2.098286322456804,2.160797376680265,2.083700482667622,2.160797376680265,484900.0
2001-11-08,2.16704815345078,2.16704815345078,2.1149556478513176,2.125374188714638,197700.0
2001-11-09,2.2087227281579302,2.229559615047163,2.156630212859084,2.1878856425515214,62600.0
2001-11-12,2.1774670997483168,2.189969390855597,2.135793127252676,2.1878856425515214,89800.0
2001-11-13,2.1878844881862265,2.1878844881862265,2.167047413573816,2.167047413573816,72800.0
2001-11-14,2.1670492227910776,2.1670492227910776,2.1045383441991565,2.1337100345507896,40000.0
2001-11-15,2.117039361153456,2.117039361153456,1.87533017091868,1.9274226756664203,158700.0
2001-11-16,1.9274226974151527,2.01077062646517,1.9274226974151527,2.01077062646517,29400.0
2001-11-19,1.9586782294790872,2.1774668037346707,1.94825988680937,2.0211892790831323,94300.0
2001-11-20,2.021188470601536,2.083699495200979,1.969095983221512,2.052444082259792,19000.0
2001-11-21,2.083701678634575,2.083701678634575,2.010772040395453,2.0628645823613176,41300.0
2001-11-22,2.073283130497946,2.104538774907831,2.0441114341761195,2.0628645823613176,89900.0
2001-11-23,2.062862420762142,2.062862420762142,1.97951452044093,2.052444082259792,94700.0
2001-11-26,2.064946637540371,2.064946637540371,2.0211889302414976,2.031607469830204,13500.0
2001-11-27,2.062862760808452,2.0836998386821133,2.0003519246216697,2.002435473435354,40900.0
2001-11-28,2.023272915181242,2.0420262488967795,2.000352284371771,2.01077062646517,64500.0
2001-11-29,2.0732817915989483,2.135792841332601,2.03160782468223,2.135792841332601,496800.0
2001-11-30,2.0941186419046214,2.208722187238957,2.0941186419046214,2.1566296846976347,161600.0
2001-12-03,2.158713762445984,2.1878856425515214,2.135793127252676,2.1878856425515214,170600.0
2001-12-04,2.2274770696532955,2.239979367512224,2.187886824081706,2.239979367512224,142600.0
2001-12-05,2.333745393590322,2.448349003720696,2.2712343154540053,2.333745393590322,454200.0
2001-12-06,2.3233261028416496,2.3233261028416496,2.1712160535532647,2.1878856425515214,291200.0
2001-12-07,2.187885106735578,2.187885106735578,2.0837001016529317,2.1566296846976347,115100.0
2001-12-10,2.1566296210045066,2.1566296210045066,2.062862960225694,2.083700040113679,58100.0
2001-12-11,2.0837003820135886,2.094118923667087,2.0837003820135886,2.094118923667087,108100.0
2001-12-12,2.0837003286871774,2.0837003286871774,2.0003523950265496,2.0211892790831323,85500.0
2001-12-13,2.062863287876603,2.062863287876603,2.0003524357180984,2.0003524357180984,58500.0
2001-12-14,2.0316078617973505,2.052444944994954,2.0003524357180984,2.0003524357180984,55900.0
2001-12-17,2.042025881651892,2.062862760808452,2.0003519246216697,2.002435473435354,56100.0
2001-12-18,2.0003524357180984,2.0107707785997477,2.0003524357180984,2.0003524357180984,101300.0
2001-12-19,2.0003520497812,2.062862889879208,2.0003520497812,2.031607469830204,150300.0
2001-12-20,2.083699658830166,2.1503779843232644,2.083699658830166,2.1149550742257843,64400.0
2001-12-21,2.1149557585156664,2.152462428099288,2.1149557585156664,2.135792841332601,123400.0
2001-12-24,2.073283705173842,2.1149577105543416,2.0420282508178005,2.054530353073284,5000.0
2001-12-27,2.1149556478513176,2.135792729577958,2.0628631422518557,2.125374188714638,193100.0
2001-12-28,2.1878846417716744,2.1878846417716744,2.1149550742257843,2.1149550742257843,10700.0
2001-12-31,2.085783787845902,2.131625045652076,2.083700040113679,2.083700040113679,14400.0
2002-01-02,2.042026009418909,2.073281429467913,2.031607469830204,2.031607469830204,7500.0
2002-01-03,2.0211892790831323,2.050361155222926,2.0211892790831323,2.0211892790831323,35200.0
2002-01-04,2.083699414969155,2.135791900343384,2.044109213520248,2.117038573813932,404800.0
2002-01-07,2.1357941010742185,2.185802890870641,2.1357941010742185,2.146212648627789,274300.0
2002-01-08,2.146210537678474,2.1774659508800207,2.135792000372269,2.167047413573816,140500.0
2002-01-09,2.1628801850664274,2.1628801850664274,2.0836995772836016,2.1045366525432683,274700.0
2002-01-10,2.094118580057672,2.094118580057672,2.083700040113679,2.083700040113679,727100.0
2002-01-11,2.0795325446492336,2.1045371200016647,2.0732815001696867,2.083700040113679,342600.0
2002-01-14,2.0732836660490617,2.0732836660490617,1.9816008559421023,2.058697814120469,18500.0
2002-01-15,2.062862889879208,2.062862889879208,1.981598718264952,2.031607469830204,21300.0
2002-01-16,1.9795153122528184,2.0211892790831323,1.9795153122528184,2.0211892790831323,126500.0
2002-01-17,2.0003524447088767,2.0086872382819485,1.9795153614176195,1.9795153614176195,184300.0
2002-01-18,2.0003524357180984,2.0045197331273275,1.9795153525204956,2.0003524357180984,543400.0
2002-01-21,2.0003519246216697,2.0191050562474437,2.0003519246216697,2.002435473435354,11600.0
2002-01-22,2.0107702951569446,2.019105086688649,1.9795148765923285,2.019105086688649,169700.0
2002-01-23,2.019105086688649,2.0211888342508515,1.971180085060624,2.019105086688649,143600.0
2002-01-24,2.0316078617973505,2.0316078617973505,1.9815991005836864,2.0003524357180984,17500.0
2002-01-25,2.03160913666871,2.0628645823613176,2.03160913666871,2.0628645823613176,39200.0
2002-01-28,2.1045378016736858,2.1045378016736858,2.062863628399209,2.085784463443608,13400.0
2002-01-29,2.083700040113679,2.1128719122134343,2.0732815001696867,2.083700040113679,62400.0
2002-01-30,2.0732815001696867,2.083700040113679,2.062862960225694,2.083700040113679,27600.0
2002-01-31,2.083700040113679,2.083700040113679,2.0732815001696867,2.083700040113679,48800.0
2002-02-01,2.1045374653205857,2.164964768450293,2.0837003820135886,2.094118923667087,17000.0
2002-02-04,2.094118114913435,2.1045366525432683,2.094118114913435,2.1045366525432683,17300.0
2002-02-05,2.119123304405192,2.135792891563928,2.094118923667087,2.094118923667087,55400.0
2002-02-06,2.1566291419753583,2.1566291419753583,2.0836995772836016,2.1045366525432683,32700.0
2002-02-07,2.0941188744158823,2.135792841332601,2.0941188744158823,2.135792841332601,2000.0
2002-02-08,2.094117951787413,2.1253733635251257,2.094117951787413,2.117038573813932,163700.0
2002-02-11,2.108704713157447,2.135792841332601,2.108704713157447,2.135792841332601,15200.0
2002-02-12,2.12954280443905,2.12954280443905,2.12954280443905,2.12954280443905,600.0
2002-02-13,2.108704030890078,2.1149550742257843,2.108704030890078,2.1149550742257843,7700.0
2002-02-14,2.1149550742257843,2.1253736122633526,2.1149550742257843,2.1149550742257843,12800.0
2002-02-15,2.1170397899503426,2.1878856425515214,2.114956041646267,2.1878856425515214,583300.0
2002-02-18,2.206638979853853,2.229559615047163,2.1878856425515214,2.1878856425515214,14500.0
2002-02-19,2.2087213604335414,2.3441617368538306,2.187884287730242,2.3441617368538306,66600.0
2002-02-20,2.342079625136858,2.342079625136858,2.2066391541487484,2.22955979115248,52600.0
2002-02-21,2.219142270653104,2.250397915941784,2.219142270653104,2.239979367512224,8400.0
2002-02-22,2.239979367512224,2.2816533625131803,2.239979367512224,2.239979367512224,29700.0
2002-02-25,2.239977910664607,2.239977910664607,2.0837003820135886,2.094118923667087,491800.0
2002-02-26,2.073281120792599,2.1357921503009205,2.062862582755031,2.1149550742257843,122000.0
2002-02-27,2.146211382741068,2.146211382741068,2.0628632501904813,2.135792841332601,185900.0
2002-02-28,2.1149556478513176,2.1566298113045987,2.108704602820181,2.125374188714638,221800.0
2002-03-01,2.198305187678381,2.198305187678381,2.114957005967076,2.146212648627789,75700.0
2002-03-04,2.2274768823676605,2.2274768823676605,2.1357941010742185,2.146212648627789,158400.0
2002-03-05,2.187886640124809,2.187886640124809,2.110789706176007,2.146212648627789,162100.0
2002-03-06,2.146211382741068,2.146211382741068,2.1045374158243493,2.135792841332601,23300.0
2002-03-07,2.146212228194476,2.208723302553,2.1420447305025347,2.198304757040374,142600.0
2002-03-08,2.208724310377629,2.208724310377629,2.106622756226388,2.121208806086462,27300.0
2002-03-11,2.177466365401305,2.250395941711178,2.1357924069601397,2.250395941711178,246400.0
2002-03-12,2.2503955133063904,2.2503955133063904,2.167047413573816,2.167047413573816,10100.0
2002-03-13,2.177467666015125,2.229560194861022,2.146212228194476,2.198304757040374,17200.0
2002-03-14,2.179550848052393,2.239978157850367,2.179550848052393,2.1878856425515214,10300.0
2002-03-15,2.239979367512224,2.239979367512224,2.187886824081706,2.239979367512224,67400.0
2002-03-18,2.239979367512224,2.250397915941784,2.1983053725112667,2.239979367512224,95700.0
2002-03-19,2.239978070503072,2.239978070503072,2.167048472441686,2.194136603186853,120100.0
2002-03-20,2.1691323052491884,2.219141072243958,2.1399606238608277,2.1878856425515214,303200.0
2002-03-21,2.1566290749846804,2.1878844881862265,2.1566290749846804,2.167047413573816,129700.0
2002-03-22,2.167047413573816,2.1878844881862265,2.1566290749846804,2.167047413573816,52400.0
2002-03-25,2.1566290749846804,2.1878844881862265,2.1566290749846804,2.167047413573816,41200.0
2002-03-26,2.1774659508800207,2.185800740981572,2.167047413573816,2.167047413573816,17100.0
2002-03-27,2.1878856425515214,2.1878856425515214,2.167048556945113,2.1878856425515214,72000.0
2002-03-28,2.1878853765802804,2.1878853765802804,2.146211409150753,2.152462454585894,49400.0
2002-04-01,2.177466365401305,2.250395941711178,2.177466365401305,2.250395941711178,654900.0
2002-04-02,2.250395676732232,2.3649991979889684,2.2295586006066124,2.2712325541407665,493400.0
2002-04-03,2.2899888897923404,2.2899888897923404,2.187887519889653,2.2378963297949674,38700.0
2002-04-04,2.2503958139272378,2.2608143526252107,2.208721857852437,2.2212239453163285,39200.0
2002-04-05,2.239976976000184,2.239976976000184,2.167047413573816,2.167047413573816,386900.0
2002-04-08,2.198304185354725,2.2274758667430867,2.167048556945113,2.1878856425515214,119300.0
2002-04-09,2.1878848190126554,2.1878848190126554,2.135792323321878,2.1795500276508157,50700.0
2002-04-10,2.167049915689717,2.1858032647504366,2.167049915689717,2.171217414910899,12500.0
2002-04-11,2.219139901387773,2.219139901387773,2.167047413573816,2.167047413573816,93900.0
2002-04-12,2.135792841332601,2.135792841332601,2.106620965132324,2.135792841332601,103800.0
2002-04-15,2.114956251951873,2.208722947787446,2.114956251951873,2.208722947787446,84000.0
2002-04-16,2.177467839515005,2.219141826168847,2.137877601873165,2.1482961482159366,15100.0
2002-04-17,2.177467316269857,2.208722947787446,2.12537479579107,2.208722947787446,43500.0
2002-04-18,2.2087230239885285,2.219141369469963,2.169132595777149,2.219141369469963,7500.0
2002-04-19,2.22955979115248,2.256647925093541,2.189969563833818,2.22955979115248,53600.0
2002-04-22,2.2816524074911464,2.2920709515598583,2.2503969740022094,2.2608155180709213,43100.0
2002-04-23,2.2462286047365567,2.275400477058842,2.2399775602093253,2.275400477058842,10200.0
2002-04-24,2.2608164643713438,2.2712348140836203,2.2358118686534865,2.239979367512224,8200.0
2002-04-25,2.239978457867237,2.29207098014322,2.2087230239885285,2.219141369469963,157800.0
2002-04-26,2.2920709515598583,2.2920709515598583,2.239978429933497,2.2608155180709213,26500.0
2002-04-29,2.250395941711178,2.2608144810007462,2.23997740242161,2.250395941711178,78100.0
2002-04-30,2.250395676732232,2.2712325541407665,2.2399771386694223,2.2712325541407665,95000.0
2002-05-01,2.2712348140836203,2.2712348140836203,2.239979367512224,2.239979367512224,26300.0
2002-05-02,2.2399771386694223,2.2712325541407665,2.2399771386694223,2.2712325541407665,126000.0
2002-05-03,2.2712342396646443,2.2712342396646443,2.239978800998076,2.267066940577144,32300.0
2002-05-06,2.271234065594364,2.2795688618478085,2.2399786293232524,2.2795688618478085,28300.0
2002-05-07,2.2503969740022094,2.2816524074911464,2.2503969740022094,2.2608155180709213,94800.0
2002-05-08,2.2503969740022094,2.271233863422434,2.2503969740022094,2.2608155180709213,60600.0
2002-05-09,2.2608155180709213,2.2608155180709213,2.239978429933497,2.2608155180709213,9100.0
2002-05-10,2.239978429933497,2.2608155180709213,2.231643634421968,2.2608155180709213,7900.0
2002-05-13,2.250397915941784,2.2774860623717266,2.239979367512224,2.239979367512224,91200.0
2002-05-14,2.256646720083084,2.2712325541407665,2.2399771386694223,2.2712325541407665,275700.0
2002-05-15,2.281650632973255,2.312906240870834,2.271232097007396,2.312906240870834,163000.0
2002-05-16,2.2920703212475817,2.310823655670714,2.2503963551501456,2.2920703212475817,94400.0
2002-05-17,2.3129080396972816,2.3129080396972816,2.2608155180709213,2.2608155180709213,7600.0
2002-05-21,2.271233863422434,2.2816524074911464,2.2608155180709213,2.2608155180709213,18100.0
2002-05-22,2.2399771386694223,2.2712325541407665,2.2399771386694223,2.2712325541407665,60000.0
2002-05-23,2.2608152436098665,2.2920706733044205,2.2608152436098665,2.28165213050051,15700.0
2002-05-24,2.2608142147950416,2.2837348395595547,2.2399771386694223,2.2712325541407665,14900.0
2002-05-27,2.219140323842472,2.2712328215732067,2.219140323842472,2.250395941711178,47200.0
2002-05-28,2.23997833477861,2.2503968784047395,2.2191412475263506,2.22955979115248,57200.0
2002-05-29,2.260815546264511,2.260815546264511,2.1878859355912548,2.219141369469963,63600.0
2002-05-30,2.187884372009312,2.18996811910332,2.177465835256332,2.177465835256332,21200.0
2002-05-31,2.135792000372269,2.1878844881862265,2.135792000372269,2.167047413573816,10300.0
2002-06-03,2.125373350208491,2.177465835256332,2.125373350208491,2.177465835256332,12800.0
2002-06-04,2.177467316269857,2.208722947787446,2.177467316269857,2.208722947787446,126300.0
2002-06-05,2.1983030254924323,2.208721562798638,2.167047413573816,2.167047413573816,49500.0
2002-06-06,2.167048556945113,2.1878856425515214,2.167048556945113,2.1878856425515214,15700.0
2002-06-07,2.135793127252676,2.1878856425515214,2.135793127252676,2.1878856425515214,52400.0
2002-06-10,2.2191412929094474,2.250396924427036,2.208722947787446,2.208722947787446,39300.0
2002-06-11,2.156630773707101,2.2503972858862733,2.156630773707101,2.198304757040374,40000.0
2002-06-12,2.250397002065874,2.250397002065874,2.1878859355912548,2.219141369469963,6800.0
2002-06-13,2.204555231549778,2.219141072243958,2.1878856425515214,2.1878856425515214,159700.0
2002-06-14,2.1878856425515214,2.229559615047163,2.1878856425515214,2.1878856425515214,29600.0
2002-06-17,2.2253925384432827,2.250396924427036,2.208722947787446,2.208722947787446,126000.0
2002-06-18,2.229558320304173,2.229558320304173,2.1670472985033515,2.177465835256332,150100.0
2002-06-19,2.1878856425515214,2.219141072243958,2.185801894247445,2.1878856425515214,34300.0
2002-06-20,2.227476124586771,2.239978417141266,2.1983044398216127,2.204555486740261,39500.0
2002-06-21,2.187884263147822,2.2462277878576566,2.187884263147822,2.2462277878576566,64500.0
2002-06-24,2.229557940693029,2.289985205111317,2.198302534472787,2.289985205111317,99400.0
2002-06-25,2.292069913080712,2.292069913080712,2.2503959544044845,2.2691492854880644,138500.0
2002-06-26,2.250395941711178,2.250395941711178,2.1983034439804428,2.250395941711178,163900.0
2002-06-27,2.239978157850367,2.239978157850367,2.167048556945113,2.1878856425515214,60300.0
2002-06-28,2.1670480262321976,2.239977609276902,2.0837001016529317,2.1566296846976347,105500.0
2002-07-02,2.1878854547857385,2.1878854547857385,2.125374402048429,2.127458150173676,15600.0
2002-07-03,2.125374349910429,2.125374349910429,2.0837003820135886,2.094118923667087,151800.0
2002-07-04,2.1045366525432683,2.1045366525432683,2.0836995772836016,2.1045366525432683,19600.0
2002-07-05,2.073283014470056,2.146212648627789,2.073283014470056,2.146212648627789,12600.0
2002-07-08,2.1045371200016647,2.1045371200016647,2.0774489956341324,2.083700040113679,115500.0
2002-07-09,2.106620283539148,2.1149550742257843,2.085783406181097,2.1149550742257843,32300.0
2002-07-10,2.114957005967076,2.187886640124809,2.114957005967076,2.146212648627789,3100.0
2002-07-11,2.146211283070219,2.156629823994845,2.087867732096309,2.087867732096309,14400.0
2002-07-12,2.083700223978496,2.146211270441279,2.083700223978496,2.125374188714638,14300.0
2002-07-15,2.0420268123565086,2.1545466469803776,2.0316082686711665,2.1545466469803776,46900.0
2002-07-16,2.0837003820135886,2.125374349910429,2.0837003820135886,2.094118923667087,71000.0
2002-07-17,2.125374188714638,2.125374188714638,2.094118764841816,2.125374188714638,3400.0
2002-07-18,2.083700040113679,2.1045371200016647,2.083700040113679,2.083700040113679,22800.0
2002-07-19,2.031607820469998,2.0482774072021237,2.0211892790831323,2.0211892790831323,33800.0
2002-07-22,2.021190272085007,2.0420273650959104,1.9899348312858984,2.017022972713174,35200.0
2002-07-23,2.0003523950265496,2.023273027103935,2.0003523950265496,2.0211892790831323,15300.0
2002-07-24,1.985766014870166,2.031607469830204,1.791982052875538,2.031607469830204,96200.0
2002-07-25,1.948260025339854,1.9795154530057104,1.8878327194599451,1.8878327194599451,25700.0
2002-07-26,1.8961663421076909,1.921170708537965,1.875329270723942,1.9170032147744,88400.0
2002-07-29,1.9170055021823584,1.979516592206004,1.8753315084056876,1.9378425984293324,32100.0
2002-07-30,1.937839840140855,1.969095241305629,1.8753288390943124,1.8857473723882352,229300.0
2002-07-31,1.8961663421076909,1.9170032147744,1.875329270723942,1.9170032147744,319600.0
2002-08-01,1.906586984512364,2.037860216043634,1.906586984512364,1.971181824935921,41200.0
2002-08-02,1.958678979923476,1.971181274121248,1.927423542504881,1.958678979923476,46500.0
2002-08-06,1.9690975253020824,1.9961856637995687,1.939925836702654,1.958678979923476,9600.0
2002-08-07,2.031607870928609,2.1607972706698058,1.9795153614176195,1.9795153614176195,9000.0
2002-08-08,1.979514970603788,2.104537048234031,1.979514970603788,2.031607469830204,7900.0
2002-08-09,2.031608429816376,2.0524455188398374,2.010771340792915,2.0274409325248004,7400.0
2002-08-12,2.08370210461387,2.1232923571659144,2.08370210461387,2.121208806086462,58000.0
2002-08-13,2.0316070078209547,2.100369075265221,2.0316070078209547,2.052444082259792,50600.0
2002-08-14,2.052445199553816,2.096202920722204,2.052445199553816,2.09203542407894,50300.0
2002-08-15,2.125374299924134,2.135792841332601,2.0941188744158823,2.135792841332601,14800.0
2002-08-16,2.2087224324747194,2.2087224324747194,2.0941188744158823,2.135792841332601,86700.0
2002-08-19,2.135793908549027,2.135793908549027,2.094119920808593,2.1232916128682726,21300.0
2002-08-20,2.1045374637308565,2.1045374637308565,1.9795153614176195,1.9795153614176195,11800.0
2002-08-21,2.0420257406254434,2.083699694777577,2.0420257406254434,2.073281156560272,21100.0
2002-08-22,2.062862420762142,2.062862420762142,2.0357745021955496,2.052444082259792,56000.0
2002-08-23,1.9795161995029065,2.0524458231820137,1.9795161995029065,2.042027277125393,40300.0
2002-08-26,2.000354181273972,2.0107725332469184,1.979517079893426,1.9899356305836984,53300.0
2002-08-27,2.010770787637352,2.0524449542198666,1.9795153614176195,1.9795153614176195,37300.0
2002-08-28,2.0003536884529782,2.010772037859187,1.9378425984293324,1.9378425984293324,59700.0
2002-08-29,1.979515196438964,1.979515196438964,1.8774139339989615,1.8794976818978528,43100.0
2002-08-30,1.881580358010728,1.9065847250437729,1.8794968097957587,1.894082640885773,24900.0
2002-09-03,1.9170044725714712,1.9170044725714712,1.8649119586498697,1.908669678292702,41800.0
2002-09-04,1.9482597570523712,1.9482597570523712,1.908669342162492,1.9274226756664203,15100.0
2002-09-05,1.9274226756664203,1.9420085134063043,1.9253389277843984,1.9274226756664203,76000.0
2002-09-06,1.9378412163593963,2.006603306729044,1.9274226756664203,1.9274226756664203,46300.0
2002-09-09,1.929506237315992,1.948259569009883,1.8753299899152216,1.8753299899152216,42300.0
2002-09-10,1.8753306891433308,1.8753306891433308,1.8524100522586568,1.864912145571319,188100.0
2002-09-11,1.873245523842159,1.937840286158148,1.873245523842159,1.9170032147744,22800.0
2002-09-12,1.8961669936971777,1.9065853342521195,1.833655956781987,1.833655956781987,138700.0
2002-09-13,1.833655956781987,1.864911375881028,1.823237417509937,1.833655956781987,53900.0
2002-09-16,1.8399078480783235,1.8586611876599173,1.82948930400886,1.82948930400886,40200.0
2002-09-17,1.82948930400886,1.833656801123526,1.8232382570540624,1.82948930400886,15100.0
2002-09-18,1.8336569436583317,1.8336569436583317,1.7919829628582546,1.7919829628582546,13600.0
2002-09-19,1.7211368118542252,1.821154349254216,1.708634520320635,1.7315553550126863,331700.0
2002-09-20,1.7398905820682928,1.741974132243893,1.4627582389144491,1.6690447094498622,62300.0
2002-09-23,1.6669602415922118,1.698215666635207,1.6669602415922118,1.698215666635207,34300.0
2002-09-24,1.6982147974981563,1.7065495864917324,1.577360357091308,1.614866907562399,233600.0
2002-09-25,1.635705357147829,1.706551127569533,1.635705357147829,1.6919652833384886,88300.0
2002-09-26,1.666960916195228,1.7503088825180988,1.6586261195629408,1.6627935178790845,37600.0
2002-09-27,1.664876821136657,1.7398901739449877,1.664876821136657,1.7190530873388543,175600.0
2002-09-30,1.733639107274793,1.7711457875416514,1.7294718087547007,1.750308698789573,21400.0
2002-10-01,1.7898997601721884,1.7898997601721884,1.6919657263779877,1.6940494757329716,140900.0
2002-10-02,1.6982152414668736,1.6982152414668736,1.6357043076726634,1.6669598242490429,112700.0
2002-10-03,1.6669614524683056,1.669045201976041,1.6502918538410056,1.6565429036469206,186300.0
2002-10-04,1.6315376176833312,1.6565420020147514,1.6315376176833312,1.6461235582226217,99400.0
2002-10-07,1.6148679522830534,1.6252864949444432,1.5940309663188603,1.6044494096216635,129600.0
2002-10-08,1.604449720424688,1.6669607897850702,1.604449720424688,1.6544585957847149,143400.0
2002-10-09,1.6669609185646768,1.6669609185646768,1.531520324059574,1.5336040728999147,233900.0
2002-10-10,1.5627758901017708,1.641956559046328,1.5231855556294922,1.641956559046328,139700.0
2002-10-11,1.5836120078024296,1.6232023204173105,1.562775027310008,1.5731935672354993,12800.0
2002-10-15,1.5627752227398253,1.7190527450138078,1.5627752227398253,1.7086342037854467,120300.0
2002-10-16,1.7086349334344897,1.7086349334344897,1.6357054117681302,1.641956559046328,41700.0
2002-10-17,1.739890512367559,1.741974062459691,1.687797984437,1.6919652833384886,25200.0
2002-10-18,1.6877969592263629,1.7690611262570977,1.666959881224219,1.7211361250561108,91700.0
2002-10-21,1.7607281458643025,1.7607281458643025,1.700300795963734,1.7169703960247662,288600.0
2002-10-22,1.7190539978579402,1.7190539978579402,1.6461244541841809,1.6565429036469206,16700.0
2002-10-23,1.712803455653502,1.712803455653502,1.6669619464843253,1.7065522052776942,17600.0
2002-10-24,1.675295339942612,1.675295339942612,1.6252865712797715,1.6461235582226217,30500.0
2002-10-25,1.6669607897850702,1.6669607897850702,1.6482074491052343,1.6544585957847149,37800.0
2002-10-28,1.6669603159323851,1.6669603159323851,1.5836122802640502,1.6357047901369373,30600.0
2002-10-29,1.6252856928660768,1.6252856928660768,1.5731932039839405,1.5940301796650878,59200.0
2002-10-30,1.5731940554121853,1.800317461654476,1.4898460082202682,1.7315553550126863,1357500.0
2002-10-31,1.823238866770674,2.156631196181361,1.7919834228272262,2.146212648627789,1568500.0
2002-11-01,2.146212648627789,2.2087237352319518,2.083701562023627,2.146212648627789,1672800.0
2002-11-04,2.1670496632956997,2.2295607533117296,2.1670496632956997,2.1920542582759324,202800.0
2002-11-05,2.22955886313204,2.312906978731481,2.219140323842472,2.250395941711178,3906200.0
2002-11-06,2.239979045664497,2.396256653501555,2.2087236035839872,2.3024901285427712,7027300.0
2002-11-07,2.302490534952876,2.344164531321806,2.302490534952876,2.3233274337786955,1466100.0
2002-11-08,2.331661644618422,2.3545824858748405,2.3233268474480626,2.333745393590322,2622700.0
2002-11-11,2.344163159019127,2.344163159019127,2.2941543926521737,2.3045729353245816,587700.0
2002-11-12,2.298323035957338,2.342080781824037,2.298323035957338,2.3233274337786955,1430800.0
2002-11-13,2.3233245781196485,2.356663932953808,2.3024877049049746,2.312906240870834,3136400.0
2002-11-14,2.3108236742276254,2.33999535137152,2.2920703396538955,2.329577008801355,1315500.0
2002-11-15,2.323324664150531,2.3441617368538306,2.317073621826362,2.3441617368538306,1597700.0
2002-11-18,2.319159548221502,2.344163939732582,2.319159548221502,2.333745393590322,397100.0
2002-11-19,2.344164531321806,2.344164531321806,2.302490534952876,2.3233274337786955,340400.0
2002-11-20,2.31082554485843,2.333746195271236,2.31082554485843,2.3254113952377327,224500.0
2002-11-21,2.3337442873450174,2.342079080564505,2.2837355280280947,2.2920703212475817,180200.0
2002-11-22,2.2941539847851384,2.3420789943538094,2.2503962723142426,2.298321281882913,129700.0
2002-11-25,2.28165387972762,2.333746434966686,2.28165387972762,2.306658282396292,62700.0
2002-11-26,2.292069168939115,2.3233245781196485,2.292069168939115,2.312906240870834,283400.0
2002-11-27,2.3129078073764,2.325409900029317,2.31082405902852,2.3149913570070995,253300.0
2002-11-28,2.3129077540955407,2.327493594760334,2.3087402574957867,2.3212425485778763,28300.0
2002-11-29,2.3024891870466657,2.314991279279817,2.298321690490833,2.3045729353245816,118700.0
2002-12-02,2.2920715816101835,2.308741177215422,2.2920715816101835,2.3024901285427712,119700.0
2002-12-03,2.292070286389829,2.317074665668025,2.292070286389829,2.296237782294767,396900.0
2002-12-04,2.312906240870834,2.3191572829635314,2.3024877049049746,2.312906240870834,74000.0
2002-12-05,2.312906240870834,2.3233245781196485,2.3066550000610917,2.312906240870834,279900.0
2002-12-06,2.3129090499837366,2.323327399886019,2.3024905013641668,2.308741551048995,71300.0
2002-12-09,2.312906240870834,2.3233245781196485,2.3024877049049746,2.312906240870834,104600.0
2002-12-10,2.3149913570070995,2.323326151681437,2.3129078073764,2.3149913570070995,50400.0
2002-12-11,2.312907778124394,2.337912161831171,2.312907778124394,2.337912161831171,352300.0
2002-12-12,2.3337446651881195,2.3441632080785704,2.32749361894072,2.337912161831171,234900.0
2002-12-13,2.3337459825502505,2.348332030317343,2.3233274337786955,2.3233274337786955,141800.0
2002-12-16,2.3024877049049746,2.317073536026951,2.3024877049049746,2.312906240870834,1432700.0
2002-12-17,2.317075975018042,2.323327023690693,2.3024901285427712,2.3024901285427712,64300.0
2002-12-18,2.323326536303643,2.323326536303643,2.2858200534185857,2.2858200534185857,99000.0
2002-12-19,2.3233257461413723,2.3233257461413723,2.2837355280280947,2.2920703212475817,579100.0
2002-12-20,2.2941529158756966,2.312906240870834,2.281650632973255,2.312906240870834,94200.0
2002-12-23,2.304571438561003,2.3337431006368483,2.304571438561003,2.331659353712275,418700.0
2002-12-24,2.333745393590322,2.333745393590322,2.325410596419962,2.333745393590322,10100.0
2002-12-27,2.333745393590322,2.333745393590322,2.325410596419962,2.333745393590322,21900.0
2002-12-30,2.3129085000230423,2.337912891534122,2.3129085000230423,2.333745393590322,312300.0
2002-12-31,2.3233268474480626,2.3399964417887817,2.3212432971934027,2.333745393590322,88600.0
2003-01-02,2.317075008960128,2.344163140204102,2.317075008960128,2.3420793919429106,216100.0
2003-01-03,2.3420801907606816,2.3420801907606816,2.3233268474480626,2.333745393590322,113600.0
2003-01-06,2.3233272190893435,2.3441643147069806,2.3233272190893435,2.3399968160965448,218900.0
2003-01-07,2.3420788681481644,2.415008451242141,2.3337440756846064,2.385836578261125,2896200.0
2003-01-08,2.375417988648397,2.469184650311645,2.375417988648397,2.4483475702271176,659200.0
2003-01-09,2.437928422342308,2.479602373403778,2.4170915461701097,2.479602373403778,682700.0
2003-01-10,2.448348014491617,2.500440525438248,2.448348014491617,2.450431762621601,766300.0
2003-01-13,2.45876549723158,2.498355701060707,2.45876549723158,2.479602373403778,784700.0
2003-01-14,2.4796035078372385,2.53169602017598,2.475436210183065,2.521277676681964,2586000.0
2003-01-15,2.531696667976297,2.544198961572184,2.5233618718181114,2.5421152128533344,245800.0
2003-01-16,2.5316962756828003,2.5525333622081074,2.5316962756828003,2.537947520870703,314200.0
2003-01-17,2.542115150746067,2.604626219763841,2.537947852127395,2.5837891305188463,1475000.0
2003-01-20,2.569202407033154,2.6879732583723297,2.569202407033154,2.6588015818846125,237200.0
2003-01-21,2.698393205520768,2.7088117520026898,2.6567192183103296,2.677556311274172,794000.0
2003-01-22,2.677554581860752,2.681721878531546,2.6567175023554315,2.667136042108092,383300.0
2003-01-23,2.6671362060074046,2.6671362060074046,2.602541414545162,2.6150437027600613,1048300.0
2003-01-24,2.448347026846137,2.448347026846137,2.377501208742665,2.4170916123732304,1723800.0
2003-01-27,2.417092199037312,2.417092199037312,2.354581156202064,2.385836578261125,956200.0
2003-01-28,2.385836578261125,2.406673658778583,2.3754180380023957,2.385836578261125,1569400.0
2003-01-29,2.4066715773367973,2.4691825661085884,2.3858345148405484,2.4691825661085884,1493100.0
2003-01-30,2.4483480574532503,2.4775199356334245,2.4483480574532503,2.465017645351303,2215600.0
2003-01-31,2.4754350776561678,2.479602373403778,2.454598002766896,2.479602373403778,758400.0
2003-02-03,2.4629337511493645,2.479603338059024,2.4587664537805254,2.4587664537805254,645600.0
2003-02-04,2.46501715480789,2.4712681993463987,2.4483475702271176,2.4483475702271176,378000.0
2003-02-05,2.4483477168849443,2.458766257551286,2.4483477168849443,2.4545987617978957,1318600.0
2003-02-06,2.458766257551286,2.458766257551286,2.4483477168849443,2.4545987617978957,1286200.0
2003-02-07,2.46501749919236,2.46501749919236,2.4275108292870518,2.4587664537805254,741800.0
2003-02-10,2.458766121674956,2.469184661765548,2.4483475815843634,2.4671009140040048,100700.0
2003-02-11,2.467100287443873,2.500439448293049,2.45876549723158,2.479602373403778,508900.0
2003-02-12,2.500440602381484,2.5316960304243867,2.4900220601281284,2.500440602381484,1841100.0
2003-02-13,2.5004414022197543,2.515027246809856,2.490022856633726,2.5108599478057823,385400.0
2003-02-14,2.521277676681964,2.53169602017598,2.500440592259601,2.521277676681964,508400.0
2003-02-17,2.5316967911708166,2.5316967911708166,2.52127844450403,2.5316967911708166,105300.0
2003-02-18,2.521278655837689,2.529613453100076,2.510860109580394,2.5150274088529674,361800.0
2003-02-19,2.510859899120018,2.5316967911708166,2.500441353736006,2.5316967911708166,627200.0
2003-02-20,2.5316967911708166,2.5316967911708166,2.52127844450403,2.5316967911708166,173000.0
2003-02-21,2.537947914132848,2.55253375773037,2.537947914132848,2.5421152128533344,589400.0
2003-02-24,2.552533403600405,2.5733704904636103,2.5421148601688026,2.552533403600405,844400.0
2003-02-25,2.552533695368565,2.594207675141344,2.5504499467006227,2.5837891305188463,315900.0
2003-02-26,2.59857854895128,2.609141916518133,2.590127895193693,2.609141916518133,343400.0
2003-02-27,2.6091409331362594,2.64083082241346,2.5985775695507245,2.6260422342813534,439200.0
2003-02-28,2.6408296974347474,2.6619564156059523,2.6408296974347474,2.6492803444073663,196800.0
2003-03-03,2.6577318310725078,2.672520417577115,2.6197038069413665,2.638717819006937,273700.0
2003-03-04,2.640829821504609,2.6830830583528167,2.640829821504609,2.6830830583528167,300200.0
2003-03-05,2.6619579772351205,2.6936478716033863,2.6619579772351205,2.6661832024604863,543500.0
2003-03-06,2.670407215986204,2.6936464461261056,2.670407215986204,2.678857863444289,292700.0
2003-03-07,2.6830845063208195,2.6830845063208195,2.6619579772351205,2.6661832024604863,80300.0
2003-03-10,2.6619582384874043,2.6682961776871936,2.636606078729335,2.6619582384874043,187200.0
2003-03-11,2.6619574598076268,2.6619574598076268,2.647168670694884,2.647168670694884,415900.0
2003-03-12,2.651393894210444,2.651393894210444,2.6302671693643926,2.638717819006937,414200.0
2003-03-13,2.6408316136846244,2.6513949804352555,2.537311062783258,2.537311062783258,203700.0
2003-03-14,2.619703605707396,2.647168265305797,2.619703605707396,2.6302669673189905,462700.0
2003-03-17,2.630268450172359,2.6408318177392114,2.590127895193693,2.609141916518133,260600.0
2003-03-18,2.6091415314534347,2.6091415314534347,2.5351981708777216,2.552099475898551,154900.0
2003-03-19,2.5563256112009247,2.588015516525765,2.5457622422661434,2.5753394335081268,528600.0
2003-03-20,2.5732251905692665,2.588013776245844,2.5563238922305005,2.5774504144142734,499700.0
2003-03-21,2.6197036602611887,2.6197036602611887,2.5732251905692665,2.5774504144142734,68900.0
2003-03-24,2.5732257366126303,2.588014325427375,2.547873783724748,2.588014325427375,487500.0
2003-03-25,2.588014325427375,2.594352263279492,2.57111302350212,2.588014325427375,102700.0
2003-03-26,2.5880138640220727,2.619703749112225,2.5774505018322302,2.619703749112225,233500.0
2003-03-27,2.6239890945119817,2.6261311754530885,2.613278894086529,2.613278894086529,178200.0
2003-03-28,2.6132767173133247,2.634697100321759,2.606850684122759,2.623986908817541,377800.0
2003-03-31,2.656119508026048,2.656119508026048,2.6304151494131607,2.634699311322017,17600.0
2003-04-01,2.645408936852692,2.671113289878916,2.645408936852692,2.6668291289011923,58400.0
2003-04-02,2.6625439623762124,2.6668279171273204,2.6368396210297256,2.6368396210297256,101500.0
2003-04-03,2.634699311322017,2.6432674308596464,2.6132789103379026,2.634699311322017,95100.0
2003-04-04,2.6304129420081077,2.6325550211649333,2.606850684122759,2.623986908817541,136400.0
2003-04-07,2.6047091585488547,2.606851238160941,2.581146895655782,2.5854308505999968,79800.0
2003-04-08,2.591858014980148,2.6432667183483423,2.591858014980148,2.591858014980148,338800.0
2003-04-09,2.602568693661075,2.613278894086529,2.602568693661075,2.613278894086529,134700.0
2003-04-10,2.6132784878986395,2.6132784878986395,2.591858294657205,2.600426412809789,617100.0
2003-04-11,2.602567389239144,2.602567389239144,2.581147203404241,2.5875732387267143,123000.0
2003-04-14,2.591858119868599,2.591858119868599,2.572579804255356,2.581147921830126,362400.0
2003-04-15,2.591857475849428,2.596141431432327,2.581147280472202,2.589715395917986,134600.0
2003-04-16,2.589716752353426,2.602568830113737,2.589716752353426,2.5961427912335817,1044900.0
2003-04-17,2.621847029875532,2.645409511814074,2.6132789103379026,2.634699311322017,116400.0
2003-04-21,2.645408936852692,2.6775393270654617,2.6346987386884217,2.6668291289011923,47800.0
2003-04-22,2.6668285131447798,2.709669091630159,2.6668285131447798,2.696817020224541,582100.0
2003-04-23,2.7096703121238077,2.7096703121238077,2.6604036757448686,2.67753991485755,200900.0
2003-04-24,2.6775396074440034,2.6775396074440034,2.6454092138667,2.675397526730834,106300.0
2003-04-25,2.6882499794382024,2.6946760177104965,2.666829579490458,2.6946760177104965,116500.0
2003-04-28,2.718558206793652,2.718558206793652,2.683816076203925,2.718558206793652,161600.0
2003-04-29,2.7142180060333287,2.7207320712658563,2.692504179153703,2.7142180060333287,88400.0
2003-04-30,2.7142174874345697,2.7142174874345697,2.7033605760691595,2.7033605760691595,358800.0
2003-05-01,2.7033580485016597,2.748956867940018,2.7033580485016597,2.746785446281484,275300.0
2003-05-02,2.7576451984700223,2.7685021109088708,2.740274221399217,2.740274221399217,55700.0
2003-05-05,2.7576448868763577,2.764158950772273,2.735931271530521,2.764158950772273,584700.0
2003-05-06,2.757643981326492,2.8206137971847167,2.757643981326492,2.79021470426727,95900.0
2003-05-07,2.792387661620914,2.8010731517395477,2.75764570114638,2.768502615564276,79000.0
2003-05-08,2.79021533909742,2.8119289522532664,2.775015582102156,2.779358428980328,120900.0
2003-05-09,2.8010714048359078,2.8010714048359078,2.7793577966203444,2.79021470426727,307300.0
2003-05-12,2.79021473801864,2.8097569235255486,2.779357830240385,2.8097569235255486,479700.0
2003-05-13,2.811929389547948,2.887927565108042,2.811929389547948,2.8227863013534424,1264200.0
2003-05-14,2.844499254186843,2.844499254186843,2.822785437223036,2.83364234570494,280100.0
2003-05-15,2.833643213158937,2.844500124964432,2.8227863013534424,2.8227863013534424,358500.0
2003-05-16,2.822785906716197,2.822785906716197,2.8054149330872877,2.816271843374941,262000.0
2003-05-20,2.820613831303804,2.822785254275113,2.8097569235255486,2.8097569235255486,319100.0
2003-05-21,2.82061476421569,2.8227861879051925,2.801072365166885,2.801072365166885,419500.0
2003-05-22,2.8227852201297594,2.8227852201297594,2.7793577966203444,2.79021470426727,358900.0
2003-05-23,2.811929276536039,2.811929276536039,2.7902156608760924,2.801072365166885,162800.0
2003-05-26,2.801072365166885,2.801072365166885,2.770673261827288,2.801072365166885,73600.0
2003-05-27,2.794557978897254,2.798900825775426,2.768501518863236,2.779358428980328,509000.0
2003-05-28,2.8277718821655413,2.8277718821655413,2.792562095939496,2.794762746928429,113900.0
2003-05-29,2.8277718821655413,2.8277718821655413,2.783759701849392,2.794762746928429,143400.0
2003-05-30,2.794762746928429,2.794762746928429,2.785960352838325,2.794762746928429,131000.0
2003-06-02,2.827772556964442,2.8299729986128432,2.805766461554994,2.816769509259718,122100.0
2003-06-03,2.8233676152800826,2.8233676152800826,2.7969604607407583,2.814565230433641,203300.0
2003-06-04,2.8167692346225923,2.8167692346225923,2.779359001993464,2.7969637926582704,550300.0
2003-06-05,2.8057647549809515,2.8057647549809515,2.7837586729564485,2.7837586729564485,267100.0
2003-06-06,2.7947617139686995,2.8035641048053903,2.7837586729564485,2.7837586729564485,488400.0
2003-06-09,2.7947633651025794,2.8057664126153825,2.7881616205411675,2.7903622720168637,1817200.0
2003-06-10,2.7991659056321545,2.849779652756652,2.7991659056321545,2.849779652756652,640100.0
2003-06-11,2.904793402905313,2.9928175726089123,2.847577724077824,2.9378025452437906,391800.0
2003-06-12,2.970809163064633,2.970809163064633,2.9223959179412367,2.9223959179412367,491700.0
2003-06-13,2.948804078925872,2.95980712150672,2.911393860070338,2.948804078925872,236200.0
2003-06-16,2.959808614768744,2.981814711032802,2.946605124902858,2.959808614768744,142900.0
2003-06-17,2.9686083997715835,2.9686083997715835,2.904791028585744,2.911392767711037,227000.0
2003-06-18,2.9488064764069426,2.9488064764069426,2.8783872824212198,2.9047944801658656,99500.0
2003-06-19,2.9223980416435524,2.9223980416435524,2.87178431985698,2.900392157770737,342100.0
2003-06-20,2.9003910273550706,3.0038190819645307,2.9003910273550706,2.948804078925872,249900.0
2003-06-23,3.025825436553674,3.025825436553674,2.970810428616334,2.990615865052272,118100.0
2003-06-24,2.990616154278556,2.9928168051766213,2.981813760551915,2.981813760551915,142200.0
2003-06-25,2.992818015763732,3.034629350411448,2.9818149666883205,3.0148239040488485,198100.0
2003-06-26,3.037104760152788,3.041561149628979,2.985854899910481,2.985854899910481,87200.0
2003-06-27,2.985856400791992,3.008138996881034,2.963574017205535,2.963574017205535,162600.0
2003-06-30,2.999224493344012,3.0304200696872625,2.985854899910481,2.985854899910481,38300.0
2003-07-02,3.050474288428917,3.0527025895258846,2.9747139636544406,3.008137630098991,218600.0
2003-07-03,3.0304214011066395,3.052703783282343,2.9858562117500878,3.052703783282343,152000.0
2003-07-04,3.052701493830524,3.1061794259481523,3.052701493830524,3.1061794259481523,51500.0
2003-07-07,3.063845080621481,3.108410057475461,3.052703783282343,3.052703783282343,389500.0
2003-07-08,3.063844109167094,3.079441792994779,3.008137852636782,3.063844109167094,128400.0
2003-07-09,3.0749861998545853,3.092812189563679,3.057160210145491,3.092812189563679,603300.0
2003-07-10,3.092809161878792,3.119548120266508,3.092809161878792,3.097265548692236,271100.0
2003-07-11,3.0972690554303406,3.0972690554303406,3.074986671130231,3.088356059209779,156600.0
2003-07-14,3.0883545916455164,3.1730281217558907,3.086126503026092,3.108408876737774,144600.0
2003-07-15,3.11955084715235,3.11955084715235,3.0571598897100136,3.0593879788131937,290500.0
2003-07-16,3.092810538605377,3.0950388392551758,3.041560686172249,3.041560686172249,354700.0
2003-07-17,3.074986462780284,3.074986462780284,3.0348778762540705,3.0348778762540705,562500.0
2003-07-18,3.063843304624259,3.0749845955052013,3.0326477326581127,3.0326477326581127,44000.0
2003-07-21,3.0638463631479573,3.0638463631479573,3.008140065636176,3.030422669641953,119300.0
2003-07-22,3.014822889393603,3.0415618700919187,2.990312210212446,3.0371054795601307,62700.0
2003-07-23,3.046017287471845,3.046017287471845,2.996995735688514,3.041560686172249,458100.0
2003-07-24,3.052701814220119,3.1173210421031587,3.0415605240673678,3.086125684678375,119700.0
2003-07-25,3.0972667623286925,3.119549342634196,3.086125684678375,3.086125684678375,155800.0
2003-07-28,3.09058239210854,3.1195496644934155,3.09058239210854,3.1195496644934155,91100.0
2003-07-29,3.146618937266656,3.146618937266656,3.090227916114513,3.11278441062124,32200.0
2003-07-30,3.137594779792269,3.187218913290079,3.1353390884708774,3.157895571455672,283800.0
2003-07-31,3.1804544576828064,3.214288992611776,3.157897957653675,3.205266435623069,88300.0
2003-08-01,3.1917300603437604,3.2142865431838583,3.1804520340382747,3.2142865431838583,41000.0
2003-08-05,3.196241442957605,3.216542234490781,3.1917300603437604,3.2142865431838583,117500.0
2003-08-06,3.191730873010883,3.203009117302558,3.0473700344442167,3.1984979486546585,323400.0
2003-08-07,3.2030091370292606,3.2142873813903963,3.2030091370292606,3.212031689495245,82400.0
2003-08-08,3.205265957982136,3.248123043513355,3.205265957982136,3.2368450102941413,225700.0
2003-08-11,3.248120704846795,3.2819554254873164,3.2390981556988976,3.261654636125912,258600.0
2003-08-12,3.2819576101164603,3.2819576101164603,3.248122866953903,3.270679362395608,343700.0
2003-08-13,3.270679455170785,3.327070480259936,3.261656899761108,3.3248147876288443,105100.0
2003-08-14,3.3270700008303806,3.3270700008303806,3.293235476698308,3.3112805849173674,264600.0
2003-08-15,3.327068717575677,3.331580100447725,3.311279307752659,3.327068717575677,70900.0
2003-08-18,3.327068717575677,3.360903228657735,3.3157904755101324,3.327068717575677,140300.0
2003-08-19,3.327068569548602,3.327068569548602,3.2932340599719003,3.2977452275286634,184000.0
2003-08-20,3.3157916779072663,3.3383481702179587,3.30451343175192,3.3157916779072663,232500.0
2003-08-21,3.360903132896579,3.360903132896579,3.31579038103436,3.3496251062669518,275400.0
2003-08-22,3.349625201706766,3.356392060900262,3.3157904755101324,3.327068717575677,484000.0
2003-08-25,3.360903228657735,3.360903228657735,3.318046166946156,3.327068717575677,894900.0
2003-08-26,3.3383481093060494,3.3383481093060494,3.315791617406925,3.32030300183261,230800.0
2003-08-27,3.3590965382093625,3.3590965382093625,3.327148531410956,3.3431224259961634,298300.0
2003-08-28,3.343121818361691,3.365941850159717,3.343121818361691,3.365941850159717,174000.0
2003-08-29,3.356813965334992,3.4070179059756853,3.354531918572241,3.3887619671296063,126700.0
2003-09-02,3.422991652550603,3.422991652550603,3.4024536678148274,3.4024536678148274,86700.0
2003-09-03,3.388764527789556,3.4115843597765765,3.3659444781744123,3.400174334969005,122700.0
2003-09-04,3.402454620677991,3.4229926111654647,3.3066108101551173,3.354532715416554,74500.0
2003-09-05,3.363659803454324,3.365941850159717,3.345403865067084,3.365941850159717,342200.0
2003-09-08,3.3659427224652543,3.400172561405223,3.3659427224652543,3.393326637142831,249300.0
2003-09-09,3.400172240266698,3.41158225804504,3.354532386781317,3.409300210963774,55100.0
2003-09-10,3.411581941237173,3.411581941237173,3.377352108708801,3.3956080484076625,692300.0
2003-09-11,3.388762489065128,3.395608412779824,3.3796345182362035,3.381916347722441,120800.0
2003-09-12,3.395607804445971,3.395607804445971,3.365941850159717,3.365941850159717,662100.0
2003-09-15,3.386481347396358,3.502863169803216,3.370507448581788,3.480043127815501,438300.0
2003-09-16,3.480043127815501,3.514272973169024,3.445813282461978,3.480043127815501,646700.0
2003-09-17,3.491453148809358,3.491453148809358,3.445813282461978,3.480043127815501,429200.0
2003-09-18,3.468631102905691,3.480041117307694,3.422991262925601,3.4344012773276043,208600.0
2003-09-19,3.4458112917296075,3.4572210885036867,3.422991262925601,3.4344012773276043,167900.0
2003-09-22,3.457223125160717,3.457223125160717,3.3659433914274643,3.372789317050445,104700.0
2003-09-23,3.422991652550603,3.422991652550603,3.4024536678148274,3.4024536678148274,695900.0
2003-09-24,3.4024557617572704,3.4229937591325585,3.3956098351748687,3.4229937591325585,153900.0
2003-09-25,3.4229937591325585,3.4229937591325585,3.4115837364098343,3.4229937591325585,179400.0
2003-09-26,3.4622319280460045,3.4622319280460045,3.416068879696614,3.427609696814656,81100.0
2003-09-29,3.450691282453389,3.4622321001450977,3.416069049501054,3.4391504647616813,30100.0
2003-09-30,3.427609817780818,3.457615635174794,3.4160690002554803,3.4506912327087065,108400.0
2003-10-01,3.459923892582198,3.459923892582198,3.416069049501054,3.4391504647616813,109300.0
2003-10-02,3.450691282453389,3.450691282453389,3.404528231809346,3.4391504647616813,186600.0
2003-10-03,3.439149660416793,3.439149660416793,3.4045274355618687,3.411451836508306,90300.0
2003-10-06,3.443766019878138,3.450690420714821,3.41606819640867,3.425300804231826,77400.0
2003-10-07,3.43915029380992,3.43915029380992,3.425301489366492,3.427609696814656,195100.0
2003-10-08,3.427609696814656,3.427609696814656,3.404528062578571,3.427609696814656,193700.0
2003-10-09,3.409145946086266,3.4276111733805785,3.4045295292012514,3.409145946086266,123800.0
2003-10-10,3.4276111733805785,3.4276111733805785,3.4045295292012514,3.409145946086266,175400.0
2003-10-14,3.4091467433700684,3.4091467433700684,3.3768324779863743,3.3883733027750456,117400.0
2003-10-15,3.392986895468614,3.392986895468614,3.3306668416560417,3.349132059091082,467200.0
2003-10-16,3.323742580536519,3.369905849253987,3.319126385738439,3.319126385738439,126800.0
2003-10-17,3.326049791608112,3.3583640260053684,3.321433598192911,3.335282398561226,340900.0
2003-10-20,3.3283565587700705,3.335280955959233,3.2891179411604523,3.2891179411604523,81200.0
2003-10-21,3.291427693388038,3.335282523021148,3.289119486532949,3.305276494273138,166600.0
2003-10-22,3.3352843619953143,3.3352843619953143,3.305278316702886,3.312202941086184,193300.0
2003-10-23,3.3352819810205987,3.346822793297887,3.312200576588708,3.32374116874331,191900.0
2003-10-24,3.3352843619953143,3.3352843619953143,3.300662120570197,3.312202941086184,558700.0
2003-10-27,3.328358830635361,3.3906788881213767,3.3122018194580183,3.3560566584205644,1031200.0
2003-10-28,3.3814446435796346,3.3814446435796346,3.342206018162526,3.3583632416489406,110600.0
2003-10-29,3.421419749368721,3.421419749368721,3.363033745299461,3.40740723311806,124900.0
2003-10-30,3.38639002917019,3.4097445322544866,3.374712777628042,3.38639002917019,67100.0
2003-10-31,3.386388471159268,3.442438985503779,3.386388471159268,3.442438985503779,60100.0
2003-11-03,3.39806474738242,3.449444482228152,3.39806474738242,3.421419010330566,57900.0
2003-11-04,3.449448188953155,3.479808741138248,3.4144164227990057,3.468131708478653,105200.0
2003-11-05,3.479808033317881,3.496156276621172,3.4564537500240147,3.4914852863273524,278500.0
2003-11-06,3.503162479931537,3.538194015640824,3.489149732012779,3.528852257936676,341100.0
2003-11-07,3.545199250165408,3.545199250165408,3.491483995274269,3.521844752782305,219600.0
2003-11-10,3.514839792346295,3.514839792346295,3.4657955078865768,3.4914852863273524,81200.0
2003-11-11,3.4914859965229645,3.4914859965229645,3.463460717234718,3.468131708478653,89400.0
2003-11-12,3.458788102933392,3.468129857710913,3.414414600696416,3.44477535940461,669400.0
2003-11-13,3.444772523373881,3.444772523373881,3.4190827745669434,3.423753536747833,71700.0
2003-11-14,3.4237556629151658,3.444774662594106,3.4237556629151658,3.4330974158030343,103700.0
2003-11-17,3.4330974158030343,3.454116415481973,3.409743144945844,3.4330974158030343,163400.0
2003-11-18,3.421418778856957,3.433096020903456,3.386387275442328,3.4097417595353257,164800.0
2003-11-19,3.421418778856957,3.421418778856957,3.398064517488827,3.4097417595353257,129800.0
2003-11-20,3.3560293214070245,3.3560293214070245,3.325668555970385,3.325668555970385,408300.0
2003-11-21,3.3396819045758743,3.3420173998900573,3.325669155415865,3.3420173998900573,108000.0
2003-11-24,3.3420151341073474,3.3466858988439894,3.328002394447541,3.339679640376556,216900.0
2003-11-25,3.3396777815272705,3.3396777815272705,3.3256650496668865,3.328000542097754,164700.0
2003-11-26,3.3658196085211944,3.3658196085211944,3.3256377546281355,3.34454683582322,499500.0
2003-11-27,3.344547325931904,3.35400186791491,3.3350927839488973,3.351638401479705,79800.0
2003-11-28,3.3445489774087327,3.365821763728124,3.3445489774087327,3.365821763728124,242400.0
2003-12-01,3.3445483363854587,3.3681848111910484,3.3445483363854587,3.3563665737882533,79200.0
2003-12-02,3.354003132027456,3.3658213703139843,3.344548586481063,3.363457677573849,145300.0
2003-12-03,3.3658233104569986,3.3705506986622504,3.3445505143619165,3.3681870045596245,94100.0
2003-12-04,3.368185358192742,3.4178217830142548,3.346912572495785,3.384730757995192,188200.0
2003-12-05,3.368186651182168,3.4107322389086097,3.365822957327532,3.380004895041096,185200.0
2003-12-08,3.3800031843073497,3.3918214221846688,3.36818494643003,3.375275798990768,159300.0
2003-12-09,3.375275798990768,3.3800031843073497,3.3658212537717387,3.375275798990768,200800.0
2003-12-10,3.377639228080092,3.4627301284114,3.3563664466437344,3.4627301284114,523300.0
2003-12-11,3.484002221893592,3.5454568615939324,3.4580022860576376,3.510002383143624,262600.0
2003-12-12,3.5218215022922883,3.5336397406383995,3.4981852510142133,3.519458034954384,276900.0
2003-12-15,3.4580025106247563,3.528911697544384,3.4580025106247563,3.4863661403097885,318700.0
2003-12-16,3.505276963791848,3.521822366286933,3.4745496267194027,3.4981861092102693,389600.0
2003-12-17,3.52182055046583,3.52182055046583,3.498184305575816,3.512366007427007,132100.0
2003-12-18,3.5218216356800225,3.557276352061191,3.5052762366173047,3.538367260156897,1103200.0
2003-12-19,3.5454573228400754,3.616366514379698,3.5430936305254632,3.604548278220743,1123100.0
2003-12-22,3.637641106933249,3.640004575011415,3.592731832234816,3.61400462283784,218300.0
2003-12-23,3.628186558377929,3.628186558377929,3.5809135901871114,3.61400462283784,394100.0
2003-12-24,3.616366515826341,3.635275603522591,3.6140028235107833,3.628184751990023,88100.0
2003-12-29,3.6664264328401392,3.6664264328401392,3.604283557857441,3.628184733754942,92600.0
2003-12-30,3.6305735552088216,3.728568163975048,3.6305735552088216,3.649694626823977,233400.0
2003-12-31,3.664032774055056,3.692714021006103,3.6377416880011695,3.666422934952216,159300.0
2004-01-02,3.6449139431260007,3.7022764685093215,3.6449139431260007,3.6927160476121017,75700.0
2004-01-05,3.702275683404652,3.7763691005996662,3.697495587938916,3.7739789388976166,152000.0
2004-01-06,3.773978648147125,3.8719732189363314,3.773978648147125,3.8074402255828312,180700.0
2004-01-07,3.82177873768024,3.82177873768024,3.740515112128757,3.771586511777161,128000.0
2004-01-08,3.771588923163069,3.781149342402914,3.692715407449768,3.7142264077240097,184600.0
2004-01-09,3.7285660454728897,3.7739779664182738,3.702274729401813,3.735736300793044,258200.0
2004-01-12,3.7548572896632737,3.800269212496047,3.740516550488636,3.762027545281435,166000.0
2004-01-13,3.7644181674794535,3.7883193263848183,3.704665498154382,3.785929164906614,238100.0
2004-01-14,3.8002694727560025,3.876752812423159,3.7883191218867593,3.848071787986307,641000.0
2004-01-15,3.85763092593071,3.9197737364395446,3.752466362555833,3.788318089205516,805400.0
2004-01-16,3.8241676296244287,3.895870590329365,3.7883161492719606,3.895870590329365,464400.0
2004-01-19,3.895869111792981,3.967572501161792,3.883918774836246,3.9149899244494377,206100.0
2004-01-20,3.910215730355982,3.979528605738794,3.871974049618542,3.9675782514621423,779300.0
2004-01-21,3.986699091830861,4.027330934598992,3.965188089431453,3.9675782514621423,717300.0
2004-01-22,3.977135514943323,3.979525675213897,3.9436741829082056,3.979525675213897,742900.0
2004-01-23,4.003428651661846,4.024939648051356,3.972357465697369,4.012989297113481,304500.0
2004-01-26,4.02494227513326,4.03928279679411,3.967579732612893,4.003431264703501,367700.0
2004-01-27,4.015378014093273,4.015378014093273,3.986696996552401,3.998647344548339,302300.0
2004-01-28,4.102188467661462,4.116980351711132,4.067675011966702,4.097258309855474,175000.0
2004-01-29,4.080001351318869,4.080001351318869,3.956738464932069,3.993717707016586,656600.0
2004-01-30,3.9690687755534175,4.067679083536334,3.9690687755534175,4.067679083536334,153900.0
2004-02-02,4.065213767060381,4.067679083536334,3.9690687755534175,4.067679083536334,303500.0
2004-02-03,4.080005195705058,4.104657890253548,4.018373694439357,4.067679083536334,302500.0
2004-02-04,4.0676755350850495,4.082466950826382,3.9937179861677543,4.030696760626402,295000.0
2004-02-05,4.030695562059484,4.030695562059484,3.843335960943509,3.907432703710328,520500.0
2004-02-06,3.8827805605576855,4.047952831783483,3.855662812709152,4.006043435496026,606300.0
2004-02-09,4.055347456530191,4.055347456530191,3.981389473459647,4.018368229889719,81500.0
2004-02-10,4.062746294608041,4.099725081701732,4.043024243477354,4.092329606409468,932800.0
2004-02-11,4.099722428057039,4.10465305520094,4.06767429204265,4.099722428057039,76100.0
2004-02-12,4.092327177151123,4.0997226480533415,4.006043078344675,4.080000608629911,242700.0
2004-02-13,4.09232679187074,4.116979456381681,4.035625992642904,4.114514142909541,89900.0
2004-02-16,4.112049408174753,4.114514721993866,4.03069593298614,4.104653466717413,109800.0
2004-02-17,4.114515282170718,4.129306696888665,4.092327924988498,4.116980596325475,221100.0
2004-02-18,4.116981338412563,4.163820905164008,4.0923286626319335,4.153960116978165,262600.0
2004-02-19,4.129305562460829,4.523746784857389,4.129305562460829,4.388157364859261,853700.0
2004-02-20,4.400483336834501,4.400483336834501,4.314199257639628,4.314199257639628,225400.0
2004-02-23,4.363504409443988,4.375830504471019,4.31419908891509,4.351177844206571,140500.0
2004-02-24,4.361042461122298,4.375833880609009,4.333924466887704,4.363507776071875,426800.0
2004-02-25,4.482809284932497,4.485347740157314,4.38127349674393,4.480270829707679,388700.0
2004-02-26,4.480273794308596,4.505657879192615,4.4548897094245765,4.505657879192615,301500.0
2004-02-27,4.5158124215091,4.5437344835555935,4.4929667899139165,4.5437344835555935,110500.0
2004-03-01,4.543731854313155,4.5945000027389336,4.518347780100266,4.5691159285260445,1333300.0
2004-03-02,4.594499338569125,4.6579592728472585,4.579269089907417,4.607191131760401,482200.0
2004-03-03,4.619882760035828,4.619882760035828,4.531038767696522,4.581806417489834,119700.0
2004-03-04,4.543731603619505,4.569115676431866,4.543731603619505,4.546270059316833,136700.0
2004-03-05,4.546270310150538,4.5691159285260445,4.505655985074294,4.5691159285260445,71100.0
2004-03-08,4.543731293769644,4.581807158311224,4.543731293769644,4.556423571390761,50400.0
2004-03-09,4.558958919017511,4.594496791743274,4.556420949114806,4.566574281207447,208800.0
2004-03-10,4.579271943839572,4.632578089457886,4.556426314528529,4.58942528788827,110100.0
2004-03-11,4.619883507013691,4.619883507013691,4.543731293769644,4.556423571390761,44700.0
2004-03-12,4.556423474834419,4.6198834091125525,4.525962493350129,4.607191131760401,138900.0
2004-03-15,4.61480600925927,4.619882919662262,4.576730149558486,4.591960396606635,170300.0
2004-03-16,4.594498774625118,4.642728454321673,4.528500392977412,4.594498774625118,123600.0
2004-03-17,4.594498851808132,4.607190643654785,4.525962013850223,4.591960396606635,128100.0
2004-03-18,4.584346247602525,4.645267736123379,4.584346247602525,4.645267736123379,131700.0
2004-03-19,4.645266535153053,4.734110531170251,4.632574743219522,4.685880850333344,191000.0
2004-03-22,4.7468046845953324,4.797572356568571,4.645268372326819,4.670652450393947,851900.0
2004-03-23,4.657958936121028,4.657958936121028,4.569114937722042,4.586883640569671,310100.0
2004-03-24,4.597037461717369,4.619883075138846,4.569114937722042,4.586883640569671,164500.0
2004-03-25,4.586884635226784,4.5945000027389336,4.543731854313155,4.5691159285260445,193500.0
2004-03-26,4.556423571390761,4.569115364850993,4.533577955833636,4.556423571390761,167400.0
2004-03-29,4.689668994124136,4.689668994124136,4.629578151735472,4.666155294563226,116100.0
2004-03-30,4.6844418230250096,4.728856516485941,4.640027129564077,4.715793078221422,154600.0
2004-03-31,4.741919240691344,4.830748623571799,4.715792863670178,4.781108557063499,424300.0
2004-04-01,4.807238397253094,4.807238397253094,4.762823673816188,4.770661742064896,102600.0
2004-04-02,4.807235623968449,4.807235623968449,4.731469667885045,4.768046301972257,99900.0
2004-04-05,4.796789360859321,4.796789360859321,4.721022843430299,4.754987316181129,396200.0
2004-04-06,4.754982426510796,4.778496114752509,4.702729675236061,4.741918989532528,91300.0
2004-04-07,4.741923865769395,4.794176670776973,4.728860913677342,4.754987316181129,173200.0
2004-04-08,4.768045162434859,4.8046217877804525,4.707954849847344,4.726243162520141,265100.0
2004-04-12,4.7549868185804485,4.7549868185804485,4.728860418810739,4.731473108619673,170600.0
2004-04-13,4.754987316181129,4.768050268273184,4.715797463265607,4.754987316181129,397600.0
2004-04-14,4.794175787479365,4.794175787479365,4.663544297348154,4.67660724703344,351000.0
2004-04-15,4.702730138276119,4.728856516485941,4.6635408201209945,4.715793078221422,969000.0
2004-04-16,4.754987316181129,4.786338600529933,4.736698485604702,4.754987316181129,588200.0
2004-04-19,4.80462224788272,4.8202983730912825,4.775883681638742,4.80723493541748,226000.0
2004-04-20,4.807234934084667,4.820298371754848,4.781108557063499,4.781108557063499,302200.0
2004-04-21,4.786338099648397,4.786338099648397,4.728860418810739,4.731473108619673,278000.0
2004-04-22,4.754982678361526,4.781108557063499,4.702729924319191,4.781108557063499,259300.0
2004-04-23,4.778497053608183,4.781109243197899,4.744532609110688,4.768046301972257,152200.0
2004-04-26,4.791562223838237,4.80462517114068,4.773273898287018,4.799400291211401,402200.0
2004-04-27,4.807238050540389,4.820301496679392,4.794175102720899,4.81507611822379,254100.0
2004-04-28,4.944046981788305,4.944046981788305,4.839254843458649,4.8768724290126455,135400.0
2004-04-29,4.863440303219934,4.882249105973869,4.82850923024711,4.836570365356555,172400.0
2004-04-30,4.836570276997092,4.970919451358123,4.836570276997092,4.970919451358123,102600.0
2004-05-03,4.957485382156011,4.970920096334695,4.917180214616965,4.941363110139794,68700.0
2004-05-04,4.944049297291487,4.944049297291487,4.917179361096686,4.93061458544479,153800.0
2004-05-05,4.944046271449119,4.987037938048591,4.9279245245995895,4.944046271449119,300700.0
2004-05-06,4.970916191199062,4.970916191199062,4.917176351699175,4.944046271449119,75600.0
2004-05-07,4.960171054007806,4.960171054007806,4.914492828728471,4.93061458544479,1012200.0
2004-05-10,4.903747903300633,4.917182624062403,4.573248852544352,4.790894506395837,227000.0
2004-05-11,4.721030967115808,4.836571365059133,4.721030967115808,4.782831478224526,186400.0
2004-05-12,4.79895472011654,4.836572340990382,4.72909305813537,4.72909305813537,190300.0
2004-05-13,4.790891390774707,4.790891390774707,4.734464985268503,4.734464985268503,228600.0
2004-05-14,4.796265499443222,4.8016395892748704,4.75596085070869,4.796265499443222,298200.0
2004-05-17,4.836569551957008,4.836569551957008,4.807012574027949,4.825821373618678,123000.0
2004-05-18,4.823139392035845,4.823139392035845,4.758651286165795,4.766712427525009,115200.0
2004-05-19,4.77477113862108,4.77477113862108,4.742527102097625,4.750588239353883,208700.0
2004-05-20,4.750587956124996,4.782831478224526,4.742526819349341,4.782831478224526,777600.0
2004-05-21,4.782831478224526,4.8097014216418295,4.742526819349341,4.782831478224526,142400.0
2004-05-25,4.798953622993791,4.903745835757434,4.798953622993791,4.890311120660079,136800.0
2004-05-26,4.911806603231753,4.911806603231753,4.866127857831019,4.871501435965259,200000.0
2004-05-27,5.042913970304166,5.042913970304166,4.921264580612073,4.943382603525611,217800.0
2004-05-28,4.95997484171088,4.95997484171088,4.865973049469443,4.865973049469441,225300.0
2004-05-31,4.907442682513367,4.907442682513367,4.865971441367666,4.890854291522175,26500.0
2004-06-01,4.901915778952569,4.921269000466383,4.865974157189165,4.888092199967198,221800.0
2004-06-02,4.907445421481011,4.973799549815114,4.888092199967198,4.888092199967198,52000.0
2004-06-03,4.904677095492198,4.904677095492198,4.8687354994115015,4.879794249230423,110000.0
2004-06-04,4.868736304953145,4.879795056601758,4.827264536098367,4.827264536098367,55400.0
2004-06-07,4.824499141980701,4.879793942267718,4.758144537899758,4.838322710218624,141100.0
2004-06-08,4.838324173692749,4.838324173692749,4.7692052569257095,4.77749971677853,91200.0
2004-06-09,4.77749984285072,4.78302895556302,4.644791118381019,4.686262891404018,246800.0
2004-06-10,4.617143312047923,4.741557031305422,4.617143312047923,4.741557031305422,457100.0
2004-06-11,4.755383587537367,4.783030743439759,4.727735904299281,4.730500725356658,70900.0
2004-06-14,4.730495954047088,4.824497665842431,4.730495954047088,4.788555555684418,99200.0
2004-06-15,4.832796410257585,4.885326955050906,4.791325149562096,4.841090873330959,167500.0
2004-06-16,4.865971515040184,4.893619185334395,4.865971515040184,4.893619185334395,457400.0
2004-06-17,4.92126641796326,4.998679790730502,4.92126641796326,4.990385331290471,44400.0
2004-06-18,5.015263220670777,5.070558507563053,4.91573244253359,5.029087306061314,126400.0
2004-06-21,5.045679437819659,5.100974765880582,5.045679437819659,5.059503006167225,84200.0
2004-06-22,5.0871513286109495,5.0871513286109495,4.940619586754444,5.081621689622108,254100.0
2004-06-23,5.073330465389468,5.073330465389468,5.012505458729351,5.031859205516639,101800.0
2004-06-24,5.045682783029021,5.045682783029021,5.020799921638189,5.031859205516639,250600.0
2004-06-25,5.040148553358249,5.040148553358249,5.012500896163735,5.018030533069678,148800.0
2004-06-28,5.154579373069957,5.163113097232163,5.0635488222137965,5.1346660840009655,113400.0
2004-06-29,5.043633264231388,5.10621676697015,5.023720528844089,5.032254790830651,293700.0
2004-06-30,5.046481579831771,5.106220370736263,5.035103098400558,5.106220370736263,199800.0
2004-07-02,5.106219613351417,5.1346660840009655,5.091995835444995,5.1346660840009655,84100.0
2004-07-05,5.134666089119964,5.191560115639079,5.12044285378101,5.140355600288205,54200.0
2004-07-06,5.17733698911239,5.17733698911239,5.163113210892846,5.177336989112391,75200.0
2004-07-07,5.180180636801079,5.183025392134507,5.154578923963432,5.154578923963432,227700.0
2004-07-08,5.183026518551314,5.20009505426135,5.1659585254229965,5.20009505426135,82300.0
2004-07-09,5.2598330104226765,5.26267776621692,5.200094766488613,5.234230750856167,79100.0
2004-07-12,5.23422750213119,5.256984991778576,5.211470012483802,5.248451272274151,345300.0
2004-07-13,5.248454529827388,5.248454529827388,5.228541239267678,5.234230750856167,179100.0
2004-07-14,5.2200075144666345,5.248454529827388,5.211473247083902,5.234230750856167,300600.0
2004-07-15,5.234231040517985,5.248454820276349,5.197250298309678,5.20009505426135,198900.0
2004-07-16,5.205781100913471,5.205781100913471,5.154577150275832,5.168800379467163,77300.0
2004-07-19,5.168796868578199,5.248448308658336,5.148884144203424,5.2057775649054845,191600.0
2004-07-20,5.259826775766331,5.259826775766331,5.183020088108451,5.2057775649054845,210400.0
2004-07-21,5.205783735495413,5.254143498834188,5.19156049910588,5.234230750856167,347500.0
2004-07-22,5.234229446673534,5.254142189690011,5.205782438400756,5.254142189690011,116300.0
2004-07-23,5.262674499835761,5.262674499835761,5.225693782626764,5.248451272274151,89200.0
2004-07-26,5.268367277805409,5.268367277805409,5.225697026055123,5.234230750856167,84200.0
2004-07-27,5.245609774033143,5.256988254628432,5.2200075144666345,5.234230750856167,249900.0
2004-07-28,5.406853066270535,5.409778919600216,5.365892235753919,5.406853066270535,187400.0
2004-07-29,5.412704008705005,5.427332715238508,5.339559359938721,5.409778155788428,404500.0
2004-07-30,5.433183608277726,5.433183608277726,5.368816527890367,5.403925641538272,288600.0
2004-08-03,5.4595161147306825,5.538512463187237,5.4595161147306825,5.485848230882867,264000.0
2004-08-04,5.491702909404532,5.520960894085706,5.427335231496023,5.427335231496023,202200.0
2004-08-05,5.421484080999502,5.491702909404532,5.421484080999502,5.427335231496023,158300.0
2004-08-06,5.441958171136331,5.485844818071103,5.398071524201561,5.439032320267482,130900.0
2004-08-09,5.523883741402627,5.523883741402627,5.412704118563066,5.456590797103697,73700.0
2004-08-10,5.453661016562741,5.453661016562741,5.42732891679208,5.439032320267482,214600.0
2004-08-11,5.456588015790037,5.456588015790037,5.386369254306816,5.398072660245242,247000.0
2004-08-12,5.409780576991307,5.462444836961364,5.398077718136646,5.441964415428481,153300.0
2004-08-13,5.447812726292774,5.485847691411542,5.424406465131391,5.447812726292774,115300.0
2004-08-16,5.494625626962522,5.494625626962522,5.421480986040469,5.430257985799548,171400.0
2004-08-17,5.427334836910372,5.441964107212181,5.304451756623175,5.368819429851936,190700.0
2004-08-18,5.368815161633714,5.40392426634705,5.310299243045943,5.345408905808438,232900.0
2004-08-19,5.398072733935522,5.412701433509143,5.368814776739162,5.383443476312784,170500.0
2004-08-20,5.4097755819845945,5.412701433509143,5.365888925214614,5.383443476312784,312900.0
2004-08-23,5.398072733935522,5.406849730460047,5.377591773263688,5.383443476312784,238300.0
2004-08-24,5.395147291747645,5.421479399417307,5.383443884761503,5.4127018441777,103100.0
2004-08-25,5.444890357134512,5.485851200858369,5.41563237245334,5.427335231496023,199400.0
2004-08-26,5.427333407223705,5.456591382070489,5.360040455710723,5.436110967092578,204900.0
2004-08-27,5.586525888471901,5.589534318114181,5.493266864758386,5.535383732151725,91600.0
2004-08-30,5.580514085035978,5.595556246875312,5.53538874711759,5.580514085035978,65100.0
2004-08-31,5.610597834914839,5.610597834914839,5.550430908956922,5.580514085035978,59500.0
2004-09-01,5.625635281140478,5.625635281140478,5.559450972125138,5.565467831817319,106800.0
2004-09-02,5.604576600931141,5.610593460976216,5.5805097345502,5.604576600931141,91300.0
2004-09-03,5.63165065410358,5.640675942178789,5.592542220042802,5.622625939827602,86700.0
2004-09-07,5.637668456703271,5.637668456703271,5.6045763020196375,5.637668456703271,56300.0
2004-09-08,5.637670122696962,5.697837590120206,5.625636973492011,5.697837590120206,99800.0
2004-09-09,5.685801263320246,5.761010276257813,5.670759690252425,5.761010276257813,300200.0
2004-09-10,5.761014430511899,5.77003972514025,5.73093068888371,5.73995598351206,171200.0
2004-09-13,5.761013902232793,5.86630670137639,5.739955457163992,5.8632982701094765,293000.0
2004-09-14,5.881345175240544,5.956554195761775,5.851262026071483,5.896387323624364,356900.0
2004-09-15,5.881343405620072,5.926469263394454,5.872318693104491,5.881343405620072,57800.0
2004-09-16,5.884354955430053,5.914438685302892,5.860288086291668,5.905413394201214,135400.0
2004-09-17,5.896391110091688,5.941516436622561,5.887365815265651,5.902407973309047,375600.0
2004-09-20,5.932489581798614,5.953548597521724,5.926473293962947,5.941514874251376,80500.0
2004-09-21,5.914439209451457,5.971598243895448,5.914439209451457,5.953548233891889,255800.0
2004-09-22,5.96557922354152,6.013712948663246,5.914437068874779,6.001679804282447,175300.0
2004-09-23,6.001678826279767,6.076887831251697,5.97159510953116,6.010703539644929,346400.0
2004-09-24,6.031762961020344,6.0768888304628,6.010704527973473,6.016721387072369,183600.0
2004-09-27,6.046806990461968,6.073882291033246,6.001681680776319,6.031764838033788,408600.0
2004-09-28,6.189194579674822,6.189194579674822,6.136717592603521,6.1552392977644566,356600.0
2004-09-29,6.15832665047398,6.173760817006212,6.127457728633807,6.173760817006212,94900.0
2004-09-30,6.173758541892603,6.210801352205177,6.1274554705835085,6.167584642044592,1318900.0
2004-10-01,6.173764303880139,6.173764303880139,6.121287283746115,6.130548142161312,324300.0
2004-10-04,6.142887630584959,6.142887630584959,6.041020671374554,6.081150418540191,193200.0
2004-10-05,6.01941949679905,6.065722605942309,5.97311638765579,5.985463608665204,748900.0
2004-10-06,6.000892260310295,6.037934474395176,5.936067502498683,6.037934474395176,462100.0
2004-10-07,6.108937925550941,6.108937925550941,6.041026165134278,6.065721190165109,219900.0
2004-10-08,6.022508715107513,6.065724888063743,6.003987582237158,6.0255956687152725,227300.0
2004-10-12,6.099675997732287,6.099675997732287,6.019417033301841,6.031764838033788,340100.0
2004-10-13,5.988548762457226,6.019417688873276,5.834204719152784,6.013243785834905,244900.0
2004-10-14,6.010154703638022,6.013241654062842,5.926809397270221,6.00398139156397,119200.0
2004-10-15,6.013243783513122,6.034851855363273,5.9576798337408485,5.966940688294828,148600.0
2004-10-18,6.00398151474748,6.019415678412655,5.963851747177057,5.979286499617837,337700.0
2004-10-19,5.976201945219289,6.0657211901651085,5.963854138315955,6.065721190165109,237000.0
2004-10-20,6.056455415967223,6.13671373274789,6.0348467735374856,6.081150418540191,182200.0
2004-10-21,6.124373430854844,6.155242366068468,6.081157274821351,6.15215541366951,150100.0
2004-10-22,6.152156452967682,6.232415462571062,6.112026653777958,6.22006765088928,282200.0
2004-10-25,6.250935714632233,6.26636988829377,6.204632604871636,6.247848762144729,253400.0
2004-10-26,6.235498139661616,6.26019315731515,6.220063385643369,6.226237287250669,306500.0
2004-10-27,6.324416055892579,6.346585273315842,6.172402189286661,6.17240218928666,168200.0
2004-10-28,6.14389560982681,6.14389560982681,5.982380752669552,6.0710557538683485,243500.0
2004-10-29,6.0140515823593645,6.219903677223543,6.0140515823593645,6.194568044071786,118200.0
2004-11-01,6.238907030299668,6.238907030299668,6.067891021275457,6.080559142262105,86600.0
2004-11-02,6.020386752052827,6.0647239672336255,5.9855500235254855,6.017219721818592,160300.0
2004-11-03,6.09639043334613,6.09639043334613,5.979212793001583,6.074221837509064,130600.0
2004-11-04,6.036221299174755,6.0710580277020965,5.969715476403559,6.017219721818592,169900.0
2004-11-05,6.033054268940518,6.033054268940518,6.001385174696666,6.017219721818592,178000.0
2004-11-08,6.017216463311206,6.0203834918303984,5.969712243621166,6.014049434792013,290500.0
2004-11-09,6.001383694804686,6.001383694804686,5.83353475807587,5.928543225477627,357900.0
2004-11-10,5.8272009086104015,6.15023067586527,5.488336597569151,6.128062072944683,508700.0
2004-11-11,6.099559196025835,6.099559196025835,5.957045890772083,6.00138369910053,72500.0
2004-11-12,6.001382890718452,6.045720089025606,5.931709460179755,6.004549315698371,149200.0
2004-11-15,6.0552207205571,6.175564794357908,5.934876042707312,6.039385576603718,337400.0
2004-11-16,6.166066144046006,6.166066144046006,6.036220932574539,6.061556568860454,95100.0
2004-11-17,6.039387416028122,6.074224139286851,6.010884752279919,6.010884752279919,220800.0
2004-11-18,6.064719775149836,6.064719775149836,6.017215562570885,6.045718210928023,74400.0
2004-11-19,6.020386272502181,6.04572190830872,6.004551122592342,6.020386272502181,58100.0
2004-11-22,6.0330571532627495,6.175570561690816,6.001388043878327,6.093229548382326,161600.0
2004-11-23,6.080563446663752,6.159737446729428,6.064728284220808,6.147069316775071,180800.0
2004-11-24,6.191403731536561,6.191403731536561,6.121730860805376,6.181903242466049,119600.0
2004-11-25,6.1565639454913965,6.20723520396877,6.1565639454913965,6.162897399764281,35900.0
2004-11-26,6.328762908809402,6.36453720559726,6.30924993797337,6.354781030332322,39800.0
2004-11-29,6.390556537011373,6.488122659745903,6.371043560587003,6.423078577922883,176900.0
2004-11-30,6.423073886103716,6.497874091346956,6.41331709486534,6.429578413595968,376800.0
2004-12-01,6.423072857770939,6.43933355359235,6.263715681559139,6.289733167056866,259200.0
2004-12-02,6.302743005653835,6.302743005653835,6.130377358395143,6.175907813096545,331700.0
2004-12-03,6.062079110557933,6.231193059898528,6.062079110557933,6.162897399764281,94300.0
2004-12-06,6.244204893644233,6.309248319851486,6.234448100575445,6.244204893644233,103800.0
2004-12-07,6.296244878376048,6.338523107940372,6.04907817394406,6.107617738191963,291400.0
2004-12-08,6.162898736594463,6.211681450172913,6.078341743582417,6.205176922947557,143700.0
2004-12-09,6.2279442041547854,6.315753489770711,6.195422177596362,6.283231463212288,181600.0
2004-12-10,6.367787484925361,6.393804978028292,6.2929872697926825,6.36453522074925,366000.0
2004-12-13,6.380793061633305,6.416566707448154,6.348271057915203,6.406810540546662,136600.0
2004-12-14,6.406817867620297,6.423078577922883,6.348278318040847,6.423078577922883,302900.0
2004-12-15,6.423075000655119,6.423075000655119,6.348274782432319,6.40030977078783,65300.0
2004-12-16,6.416569246664569,6.4718564887723655,6.380795586693079,6.43933447218439,160500.0
2004-12-17,6.449090379165872,6.517386666668672,6.279976412336426,6.471855601564876,494900.0
2004-12-20,6.439336473959601,6.536902554053574,6.439336473959601,6.530398024652762,136200.0
2004-12-21,6.566168955054732,6.569421218090416,6.471855187937144,6.5043771979882345,105000.0
2004-12-22,6.582432100287788,6.582432100287788,6.497875090800261,6.523892584465194,146100.0
2004-12-23,6.507633834296449,6.582434073467334,6.507633834296449,6.582434073467334,85200.0
2004-12-24,6.572679829318819,6.58568889525405,6.523897072674514,6.58568889525405,16700.0
2004-12-29,6.755835872791008,6.755835872791008,6.59903398531706,6.67243049164544,97800.0
2004-12-30,6.679101655176292,6.679101655176292,6.589023709965838,6.6657564915899625,62300.0
2004-12-31,6.669099470283661,6.722478905493223,6.62906521204302,6.712470659099594,78700.0
2005-01-04,6.712468648448454,6.722476891844217,6.615718053403608,6.7158043053584615,91900.0
2005-01-05,6.715798505758216,6.715798505758216,6.562332967112164,6.562332967112164,292200.0
2005-01-06,6.589026434886109,6.639069546365541,6.5723456098371935,6.605707259935024,271500.0
2005-01-07,6.622387771837985,6.669094584344553,6.589025490190754,6.652413761687235,73600.0
2005-01-10,6.672432748007868,6.6924498680787154,6.649079335203084,6.689113575344779,109800.0
2005-01-11,6.685775658068359,6.68911131334153,6.6557496699493495,6.67243049164544,84700.0
2005-01-12,6.679105333475741,6.705795039014462,6.645743042469149,6.689113575344779,84100.0
2005-01-13,6.72247584351881,6.72247584351881,6.689113552625529,6.69578613807074,266100.0
2005-01-14,6.76918821605487,6.76918821605487,6.709136176148369,6.755843035483099,211500.0
2005-01-17,6.765851920911927,6.765851920911927,6.722480720386907,6.755843035483099,50800.0
2005-01-18,6.76918821605487,6.772523874864579,6.722480720386907,6.755843035483099,307800.0
2005-01-19,6.742488025864725,6.772514002046786,6.729143501079535,6.765842057820343,371800.0
2005-01-20,6.755837674848028,6.755837674848028,6.695785682591698,6.735820556206828,70900.0
2005-01-21,6.732481160629895,6.739153742545732,6.702455178341065,6.732481160629894,92300.0
2005-01-24,6.769182844830648,6.7725185009935736,6.689113097600388,6.735820556206828,161100.0
2005-01-25,6.782524931752184,6.802542043172411,6.752498946455595,6.772516057875821,373100.0
2005-01-26,6.799206212487894,6.822560253114844,6.755835695417213,6.779189099711621,120100.0
2005-01-27,6.876761602433243,6.8969476108862064,6.8666682773559415,6.880126044125677,255100.0
2005-01-28,6.886854935411858,6.930592039837364,6.863304483045062,6.920498713808008,275700.0
2005-01-31,6.829658896874023,7.273755499090111,6.782558004607791,7.044978636594362,367700.0
2005-02-01,7.139176722605537,7.357860790153661,7.139176722605537,7.3343097145198834,295400.0
2005-02-02,7.36122756513663,7.425150655737269,7.344406003152941,7.401600212279523,312700.0
2005-02-03,7.3948688952209105,7.462156404396669,7.334310265302975,7.415055532994385,194400.0
2005-02-04,7.468885639661364,7.721212848545853,7.468885639661364,7.63710377891769,486900.0
2005-02-07,7.721213191544827,7.882702458396421,7.472249769688656,7.529443965244592,702900.0
2005-02-08,7.704393798636449,7.704393798636449,7.435244922496914,7.475616933067076,463700.0
2005-02-09,7.563085407330292,7.569814285147579,7.536170537762257,7.5395349766709,334200.0
2005-02-10,7.664016376901375,7.801955158744151,7.603457762101896,7.721210552911874,295500.0
2005-02-11,7.822147841493702,7.822147841493702,7.687573383313707,7.727945399916888,202500.0
2005-02-14,7.822142112547958,7.822142112547958,7.704389307244638,7.738033057574324,576200.0
2005-02-15,7.738034394869918,7.7784070305830175,7.603460011995043,7.653925325360462,247600.0
2005-02-16,7.721211148737495,7.721211148737495,7.378046066193353,7.48570554894419,373100.0
2005-02-17,7.317489047322639,7.653925325360461,7.293938610532196,7.653925325360462,277000.0
2005-02-18,7.653925897385427,7.657290337421403,7.489072185830516,7.53617306293154,107100.0
2005-02-21,7.566453139587327,7.569817579960365,7.401599411516801,7.512623377021498,40500.0
2005-02-22,7.56981626653465,7.738034405790975,7.549630269500247,7.63710377891769,206700.0
2005-02-23,7.711118185650808,7.738033057574324,7.65392400260069,7.738033057574324,545800.0
2005-02-24,7.680412711601507,7.761758576795231,7.677023219741835,7.761758576795232,100600.0
2005-02-25,7.744815447001565,7.795656556115055,7.714310652237516,7.795656556115055,183800.0
2005-02-28,7.795655267272274,7.965126033952107,7.73125619491963,7.805823746005744,198500.0
2005-03-01,7.822768137310392,7.846493933848628,7.727864304677979,7.761758576795232,96800.0
2005-03-02,7.741426367544173,7.931233486742717,7.741426367544173,7.802435960335085,239900.0
2005-03-03,7.799046049586591,7.832940337822177,7.76176226787947,7.795656556115055,405400.0
2005-03-04,7.79565730602231,7.79565730602231,7.73125821682777,7.792267812224719,84700.0
2005-03-07,7.792261372683307,7.792261372683307,7.727862336708268,7.788871881686799,97400.0
2005-03-08,7.792262571157867,7.792262571157867,7.565171811299006,7.5956765884800035,124300.0
2005-03-09,7.575346993301181,7.592293819416139,7.4940010642854356,7.4973905588044225,98000.0
2005-03-10,7.524504405453754,7.524504405453754,7.395706224694972,7.47366264403432,104400.0
2005-03-11,7.460104759171673,7.585512790245656,7.44654678474216,7.544840159916721,120400.0
2005-03-14,7.575342200977137,7.585510031621734,7.456712553780177,7.510943138816576,52100.0
2005-03-15,7.541450091085373,7.626185485367232,7.524503270820904,7.592291198358539,110400.0
2005-03-16,7.551619222519351,7.751594821992409,7.54484023523692,7.724479519342493,56000.0
2005-03-17,7.79565866612892,8.015970629571356,7.778711840664099,7.897340911877751,399100.0
2005-03-18,8.026130998149224,8.131202632057356,7.931227190648117,8.083751051546452,436700.0
2005-03-21,8.083757084859856,8.117651373298639,7.96512739856401,8.015968507982292,115800.0
2005-03-22,8.032916724232582,8.032916724232582,7.88039273528038,7.91428702687863,507500.0
2005-03-23,7.514334669081425,7.863444720601636,7.4906088625035006,7.60584904857892,343300.0
2005-03-24,7.57534466515646,7.795656569341905,7.5414503768633665,7.731257486233006,114900.0
2005-03-28,7.690582872816232,7.690582872816232,7.44654457726684,7.4702710254849505,111400.0
2005-03-29,7.463438901293816,7.582990682388711,7.039884559518733,7.3438871201989215,331000.0
2005-03-30,7.207257593672789,7.473686599526264,7.19017839361496,7.473686599526264,471100.0
2005-03-31,7.579575410266824,7.938230128900478,7.480518008041336,7.76402620366261,251100.0
2005-04-01,7.770852784242454,7.85624677088248,7.654716910291664,7.822089045925587,70200.0
2005-04-04,7.852834364325099,7.941644227414383,7.651304415681089,7.767440340374407,81000.0
2005-04-05,7.764026084765625,7.764026084765625,7.466855185649673,7.4702710254849505,140400.0
2005-04-06,7.347300158397499,7.685460334954973,7.347300158397499,7.685460334954973,269000.0
2005-04-07,7.685460656084122,7.736696930157102,7.514672641504475,7.579572269466022,175300.0
2005-04-08,7.480520171558179,7.582993443308584,7.41220530856294,7.41220530856294,324700.0
2005-04-11,7.203848703347701,7.343895021402851,7.142364826834612,7.190185330120128,167500.0
2005-04-12,7.173100367512143,7.268741940287407,7.09112215577831,7.138942616413484,279400.0
2005-04-13,7.074045586086019,7.138945272166256,6.8998422285369525,7.022809266130108,193100.0
2005-04-14,7.070627765721079,7.138942616413484,7.002312263523759,7.138942616413484,76300.0
2005-04-15,7.046715248057333,7.104783215993543,6.899838059987869,6.968152894821506,70200.0
2005-04-18,6.903255346369234,6.998896926014714,6.879345114334104,6.951076461944455,297100.0
2005-04-19,7.022804995475997,7.162851155560767,7.019389156022129,7.094536320997695,246900.0
2005-04-20,7.17309610921439,7.17309610921439,7.0364658374350215,7.104780647572442,102200.0
2005-04-21,7.087710899396179,7.220925498180231,7.019395353016733,7.179936691556831,215400.0
2005-04-22,7.094541581406578,7.227756161358587,7.094541581406578,7.18676736052962,199400.0
2005-04-25,7.296070623646372,7.296070623646372,7.156024380344615,7.169687094773857,276500.0
2005-04-26,7.169688150596515,7.207261760944103,7.091125739419957,7.18676736052962,129000.0
2005-04-27,7.210861486285684,7.23152279608164,7.110997284784706,7.162650887680193,98200.0
2005-04-28,7.128226339569299,7.128226339569299,7.028361987474093,7.059354327309696,61700.0
2005-04-29,7.1454414354737095,7.1454414354737095,7.024915785922606,7.0318031160254,82500.0
2005-05-02,7.031799327665816,7.090340288376912,6.959483714170181,7.066235302815566,67000.0
2005-05-03,7.10412007914619,7.148887080400569,6.97326405501243,7.007700058251461,130200.0
2005-05-04,6.99047626410925,7.200535128543582,6.99047626410925,7.186761132101714,148900.0
2005-05-05,7.30040000016392,7.50701456162324,7.231528041803032,7.503571554835702,248200.0
2005-05-06,7.589659254923304,7.844484385513536,7.589659254923304,7.816935740498687,217900.0
2005-05-09,7.909921349477319,7.909921349477319,7.606885896392956,7.81005763965185,151000.0
2005-05-10,7.782501623905432,7.816937602579902,7.686081014979248,7.699855669173701,245600.0
2005-05-11,7.765284346099487,7.7859463301582466,7.686082044309493,7.765284346099486,90800.0
2005-05-12,7.806612096230693,7.806612096230693,7.507019725148504,7.541455728014935,161300.0
2005-05-13,7.644754946554492,7.644754946554492,7.403703860465937,7.434696161729076,170600.0
2005-05-16,7.465689592496041,7.465689592496041,7.179872170680531,7.255630775890274,256000.0
2005-05-17,7.231527922849193,7.52423275585066,7.231527922849193,7.507014438137831,69800.0
2005-05-18,7.455360798622669,7.575886395365821,7.403707159107507,7.507014438137831,235400.0
2005-05-19,7.458802487334687,7.562109739012857,7.431253843099742,7.548335745301126,78200.0
2005-05-20,7.5586732175177,7.665424223404667,7.462252551573698,7.593108559743653,591000.0
2005-05-24,7.7136334548922525,7.748069450479001,7.644762120530742,7.748069450479001,117000.0
2005-05-25,7.748070679499892,7.961573360554542,7.686086008973957,7.920250027933222,223800.0
2005-05-26,7.920250027933222,7.920250027933222,7.889257692670256,7.920250027933222,92700.0
2005-05-27,7.979223527768797,8.04860834486524,7.895962144274659,8.04860834486524,123400.0
2005-05-30,8.065955137839374,8.163093760508058,7.944532024929203,8.027793417915476,95100.0
2005-05-31,8.04861192764505,8.065957808789223,7.982696388231883,8.006980886514905,81300.0
2005-06-01,8.107585711918114,8.107585711918114,7.986162605796268,7.986162605796268,118200.0
2005-06-02,8.04514032038058,8.04514032038058,7.948001693300442,7.961878923613074,60200.0
2005-06-03,8.003503482053334,8.031257260831627,7.868203893221947,7.97228039821497,175500.0
2005-06-06,8.045139425751234,8.048608732943602,7.916777706444416,7.958408731050129,104900.0
2005-06-07,8.003508395026374,8.010447009405803,7.843924234515644,7.9271856219607235,248700.0
2005-06-08,7.830046892038032,7.944531380825152,7.826577584898705,7.909838971134548,158000.0
2005-06-09,7.864734588161876,7.97228039821497,7.836980809383585,7.97228039821497,144200.0
2005-06-10,7.913310122656319,7.961879772224532,7.805764223081764,7.882087012827766,77300.0
2005-06-13,7.830046892038032,7.909838971134548,7.830046892038032,7.909838971134548,87800.0
2005-06-14,7.9098448979799985,7.975760459612397,7.87515312399753,7.923722136935523,69100.0
2005-06-15,7.927189604017799,7.930658912950247,7.885558558531434,7.9202509861529,91300.0
2005-06-16,7.958407366053424,8.065953223760173,7.913307041990786,8.059014610565525,116200.0
2005-06-17,8.062484000581708,8.117991583308056,8.0139150311218,8.086768485311664,96600.0
2005-06-20,8.138815494823538,8.152692736247495,8.041677451668992,8.114530984034902,130600.0
2005-06-21,8.1145256787226,8.1145256787226,8.059018072724465,8.107587724249978,185200.0
2005-06-22,8.083298250215966,8.149213745270796,8.065952380744829,8.149213745270796,138400.0
2005-06-23,8.218602706900814,8.23941789314354,8.159625794460727,8.197786858955249,180800.0
2005-06-24,8.281043660364592,8.291450916015238,8.170027860372473,8.291450916015238,431400.0
2005-06-27,8.319202636100655,8.343487108862309,8.239410607968866,8.298387468262417,268100.0
2005-06-28,8.438158431617424,8.455629139068826,8.071282238849454,8.193574525251892,113100.0
2005-06-29,8.17959554507905,8.214536283229734,8.123690630613615,8.183089685538032,78000.0
2005-06-30,8.116706406078888,8.211046246301015,8.08875393487672,8.16212958830709,78700.0
2005-07-04,8.172607978335039,8.382251759119988,8.172607978335039,8.256465357361176,30900.0
2005-07-05,8.270439412404917,8.473094850205888,8.270439412404917,8.420684087513035,289600.0
2005-07-06,8.438154575166125,8.455625274632974,8.371767250070182,8.410202122458207,235200.0
2005-07-07,8.375260937790625,8.434659979892928,8.315861895688322,8.420684087513035,79600.0
2005-07-08,8.584908310223074,8.612860773323266,8.298395396836275,8.336830283513775,87400.0
2005-07-11,8.298396311954699,8.483581816939648,8.298396311954699,8.315866353404122,62300.0
2005-07-12,8.364779222106838,8.480083167116623,8.245981137376873,8.480083167116623,135300.0
2005-07-13,8.490564886402982,8.51851733761531,8.399719919792169,8.466106574897069,173900.0
2005-07-14,8.525510182994006,8.525510182994006,8.298396311954699,8.315866353404122,331200.0
2005-07-15,8.455629350756954,8.455629350756954,8.315866353404122,8.315866353404122,214900.0
2005-07-18,8.357794464229096,8.368276887806402,8.301889538028712,8.336830283513775,106700.0
2005-07-19,8.361283342232518,8.403211677270473,8.35429506424657,8.385741648744471,138700.0
2005-07-20,8.448639425813822,8.47309774566588,8.385746222514685,8.47309774566588,121600.0
2005-07-21,8.263454198777778,8.445145532197792,8.263454198777778,8.399723032062413,179400.0
2005-07-22,8.473101075237286,8.665274235110168,8.473101075237286,8.647804190190632,153300.0
2005-07-25,8.647799387690549,8.647799387690549,8.473096369757407,8.59538861559843,119800.0
2005-07-26,8.63032251525283,8.857436125351358,8.570923509555806,8.728155701267742,444100.0
2005-07-27,8.777413584563918,8.861845535942209,8.745751518921372,8.812593061050746,97300.0
2005-07-28,8.79500232249217,8.935722225450961,8.742232442758302,8.897024671515686,83200.0
2005-07-29,9.0940350836153,9.0940350836153,8.865365093363067,8.865365093363067,219500.0
2005-08-02,8.935722830452171,8.953313238891386,8.8020390813415,8.93220474876433,195300.0
2005-08-03,9.006085415984858,9.023675157898586,8.80907748832742,8.847775054738745,158800.0
2005-08-04,8.865363289519363,8.87239878195291,8.763340932669907,8.837219306768732,213400.0
2005-08-05,8.868882879236347,8.868882879236347,8.795005157991923,8.847775054738745,72500.0
2005-08-08,8.847770679119789,9.05533275188011,8.79500080847003,9.03070685697724,129300.0
2005-08-09,9.065889561930168,9.1292136930458,8.847773184865819,8.96386720157598,211700.0
2005-08-10,8.970899267327919,8.981453508027823,8.847769143183166,8.95330953716661,247000.0
2005-08-11,8.816116903708998,8.946283333184992,8.816116903708998,8.935729080739065,177900.0
2005-08-12,9.02015337581667,9.02015337581667,8.918131706749753,8.984973906417617,56500.0
2005-08-15,9.041263062117965,9.17142872657572,9.00256483543868,9.03774498051026,88900.0
2005-08-16,9.058854249185408,9.058854249185408,8.96034996141867,8.992012029950637,80900.0
2005-08-17,9.006081662263531,9.006081662263531,8.612065300168439,8.675389418273486,147500.0
2005-08-18,8.53819273312599,8.654286795646614,8.44320649897118,8.597998806000602,185100.0
2005-08-19,8.474866666113234,8.865365093363067,8.474866666113234,8.865365093363067,101000.0
2005-08-22,8.865362675742986,8.942758455197499,8.724642100726882,8.86184459426704,87900.0
2005-08-23,8.886472189054384,8.886472189054384,8.77389624436734,8.809076394833431,98900.0
2005-08-24,8.81962953954113,8.918133821834372,8.8020398006699,8.87943559111104,370900.0
2005-08-25,8.935726540763367,8.96035245179802,8.830186730327505,8.96035245179802,114100.0
2005-08-26,8.970907691231469,9.101074098072292,8.918137780190095,9.08348368038795,112000.0
2005-08-29,9.207429395703963,9.2711732457467,9.118896420745273,9.207429395703963,91200.0
2005-08-30,9.207424585105596,9.504895279583682,9.207424585105596,9.504895279583682,119000.0
2005-08-31,9.561555783541626,9.681960614111324,9.519059682860073,9.519059682860073,198600.0
2005-09-01,9.490730491363708,9.596970420085457,9.402197555155269,9.526143800937623,221700.0
2005-09-02,9.58988639381595,9.58988639381595,9.384490035158878,9.515519061150815,113900.0
2005-09-06,9.62530135930857,9.650090474473314,9.313665031787648,9.650090474473314,131400.0
2005-09-07,9.650093112118,9.685506432941123,9.501357705023208,9.664258710628417,138600.0
2005-09-08,9.66426107709065,9.720922134100933,9.579268816122154,9.703215131627044,195100.0
2005-09-09,9.724462859142628,9.731545660132184,9.614682145616849,9.703215131627044,94000.0
2005-09-12,9.568640717527014,9.717376089966132,9.568640717527014,9.68196277739439,77600.0
2005-09-13,9.667795697732322,9.667795697732322,9.473023521673367,9.483647716449417,93300.0
2005-09-14,9.473026685402726,9.66779892651023,9.473026685402726,9.611137886353395,190800.0
2005-09-15,9.632381913793946,9.713832037642348,9.621757720288798,9.667794541239289,104500.0
2005-09-16,9.57926654756663,9.73862615482678,9.57926654756663,9.671340912266611,97900.0
2005-09-19,9.749244020750863,9.951098941854823,9.713830722646971,9.93339195507664,201900.0
2005-09-20,9.795287963504832,9.933399183615885,9.777581639294224,9.919234259337992,113500.0
2005-09-21,9.936944806293033,10.05734975336004,9.84487039527395,10.000688681264185,185100.0
2005-09-22,10.05734368881463,10.262740120172044,9.724459584389562,9.738625181598346,237100.0
2005-09-23,9.618219658538116,9.738624524881969,9.320748891741856,9.40219904384129,359700.0
2005-09-26,9.317211242862484,9.912153015919474,9.242843858956904,9.912153015919474,242500.0
2005-09-27,9.90861177751384,10.181293540534282,9.798831062377554,10.007768966463027,195300.0
2005-09-28,10.029144687130142,10.28566321342485,9.986392052441609,10.28566321342485,243800.0
2005-09-29,10.193029464557815,10.57068082975412,10.189466632489651,10.421045280594718,221700.0
2005-09-30,10.51011138526514,10.51011138526514,10.200151869142523,10.367601536288303,261000.0
2005-10-03,10.339100009794931,10.506549004579735,10.128897718713691,10.207277969126467,256200.0
2005-10-04,10.242901394821954,10.242901394821954,9.957881801738685,9.993508741218855,165300.0
2005-10-05,9.961444721865096,10.08257822817164,9.47691137617928,9.512538997953031,242500.0
2005-10-06,8.906874649752837,9.159829563626325,8.657481887743513,9.117076945850252,435900.0
2005-10-07,9.15270141975348,9.612295639612883,9.15270141975348,9.558854546076724,201800.0
2005-10-11,9.61229699233546,9.690677908123252,9.548167399251067,9.61942265368716,164100.0
2005-10-12,9.530350337356364,9.704924897505167,9.498285552886152,9.565977951161065,183600.0
2005-10-13,9.53035432018584,9.53035432018584,9.174079392328425,9.245334649716108,235400.0
2005-10-14,9.106389623897552,9.28096430796076,8.99594455429444,9.263150828184376,182700.0
2005-10-17,9.305900963141497,9.50541472279055,9.227520047909731,9.23464570921089,162400.0
2005-10-18,9.08858237141831,9.24534368311454,8.746557753130269,8.839189406426172,307600.0
2005-10-19,8.671738063285389,8.832062168463121,8.376029686711673,8.832062168463121,371500.0
2005-10-20,8.853430933097723,9.03156837368504,8.133755510035265,8.40808733162943,279500.0
2005-10-21,8.247765577464714,8.604040554284275,8.247765577464714,8.586227077259533,335300.0
2005-10-24,8.568420188433635,8.871254311502474,8.522104701160126,8.871254311502474,310000.0
2005-10-25,9.120634477452825,9.637232499230256,9.067193396515876,9.565977951161065,534000.0
2005-10-26,9.56598308243611,9.66217748744624,9.231084420293753,9.359343626973928,224600.0
2005-10-27,9.732283874724857,9.732283874724857,9.233836234710813,9.323485130193442,73800.0
2005-10-28,9.201570709529546,9.35576705546574,9.162124941787525,9.309149205594734,62500.0
2005-10-31,9.287627217882791,9.502784745132,9.16929068049077,9.37369009198909,151900.0
2005-11-01,9.23382850371088,9.301961798743948,9.01867119789913,9.09039052782512,192900.0
2005-11-02,9.090401319182629,9.32348839219407,8.982822196584785,9.237425504496018,95800.0
2005-11-03,9.323485389500696,9.62829177941235,9.323485389500696,9.578087931448376,225100.0
2005-11-04,9.434651155391771,9.621121053500094,9.434651155391771,9.509956595921516,105500.0
2005-11-07,9.581675542071038,9.581675542071038,9.323486919752147,9.37369009198909,74100.0
2005-11-08,9.327069702429023,9.631876035965924,9.327069702429023,9.610359811975073,97600.0
2005-11-09,9.646220920330148,9.739455852772414,9.51712697722814,9.59960379609241,154800.0
2005-11-10,9.66056516871883,9.66056516871883,9.22666415892017,9.323485130193442,97400.0
2005-11-11,9.273281967592544,9.359344825179852,9.233836234710813,9.323485130193442,60600.0
2005-11-14,9.380857729863203,9.45974848946886,9.287622822711109,9.305553007144164,138600.0
2005-11-15,9.255351299683385,9.388031959084469,9.251765261973436,9.251765261973436,129200.0
2005-11-16,9.241008490198118,9.520712611804177,9.19797671858429,9.520712611804177,138300.0
2005-11-17,9.610362457426955,9.696426009147778,9.37727543843082,9.664152348244189,159700.0
2005-11-18,9.664150404739116,9.771728796805322,9.574501516695031,9.771728796805322,189100.0
2005-11-21,9.689257949168022,9.77173481279361,9.689257949168022,9.753805297733146,108900.0
2005-11-22,9.84344792379082,9.84344792379082,9.760970429129229,9.789658045195566,209200.0
2005-11-23,9.753800068250795,9.786073725229892,9.68208067852684,9.782487687347016,138500.0
2005-11-24,10.11239179895641,10.650284965199484,10.040672436537388,10.650284965199484,250300.0
2005-11-25,10.650284916336098,10.718417557958396,10.194868540187771,10.675386487877631,221500.0
2005-11-28,10.45900202931542,10.603263988692436,10.415723097554672,10.440969542354024,286400.0
2005-11-29,10.408504510161771,10.686208363776329,10.408504510161771,10.473422526399814,292200.0
2005-11-30,10.458997103580725,10.736701674529208,10.458997103580725,10.487849481867906,417900.0
2005-12-01,10.45538441673596,10.563581288589118,10.249811254477896,10.477023515948767,191800.0
2005-12-02,10.49506597112666,10.621295422854894,10.49506597112666,10.60326225095362,156700.0
2005-12-05,10.72948448020819,10.971123317866484,10.56718948182027,10.906205318511317,247900.0
2005-12-06,10.81604627796066,10.852111925244593,10.758341517464377,10.801620431784094,260500.0
2005-12-07,10.693418959933089,10.906205432082103,10.61407511983648,10.675386487877631,126500.0
2005-12-08,10.63932281398843,10.779978048013117,10.498667579963747,10.68620766269838,113100.0
2005-12-09,10.531131250044991,10.862934034303812,10.531131250044991,10.862934034303812,116700.0
2005-12-12,10.819647952751271,10.909811685690864,10.772763114296346,10.888172582395876,213500.0
2005-12-13,10.888176115001055,10.9278477025973,10.81604483008893,10.826864729194224,191000.0
2005-12-14,10.866536024674543,10.927847408833196,10.71506088074699,10.909814932037367,163800.0
2005-12-15,10.85571723481268,10.927847832688576,10.747520306156453,10.924241887505463,138900.0
2005-12-16,10.9242465200782,10.9242465200782,10.531132290501242,10.635721942537153,461700.0
2005-12-19,10.657353811341506,10.776369920832307,10.549157598311591,10.567190071184996,461600.0
2005-12-20,10.53833716951681,10.765550168454826,10.534730537545364,10.765550168454826,299800.0
2005-12-21,10.743916083389545,10.927849584592163,10.635719137387673,10.927849584592163,258000.0
2005-12-22,10.891786692936051,10.927851660559586,10.693425931530816,10.693425931530816,141400.0
2005-12-23,10.6934209738653,10.78358472691289,10.585224745366125,10.729486612663305,158700.0
2005-12-28,10.595281133056522,10.718608668655996,10.551754174520552,10.649690868999285,86300.0
2005-12-29,10.638808973585382,10.754881787553884,10.606163408175671,10.72586358406176,101700.0
2005-12-30,10.747621875681045,10.791149505832069,10.573512738773376,10.787522145665465,129000.0
2006-01-03,10.841928573402644,11.008783641949352,10.79477428620243,10.936237839651126,314900.0
2006-01-04,10.96889344981395,11.059575439999431,10.88183882225773,11.04506668133107,196600.0
2006-01-05,11.019675142926245,11.09584837444336,10.88546618488699,11.04506668133107,197800.0
2006-01-06,11.041437921927564,11.095846970786214,11.00153762990188,11.074083489612471,240300.0
2006-01-09,10.936247849340656,11.06320277363738,10.936247849340656,10.97977550892904,175300.0
2006-01-10,10.881837469977638,11.092219633389927,10.881837469977638,11.034183222231269,109500.0
2006-01-11,10.972519016820437,11.063200992166058,10.954382898490737,10.990655135150131,81700.0
2006-01-12,10.903598810878323,11.06319925616017,10.881835333928036,10.89271741832741,140600.0
2006-01-13,10.97252081244321,11.055948077370171,10.88183882225773,11.04506668133107,85500.0
2006-01-16,10.90722548601924,11.0668259212584,10.90722548601924,10.99428008019103,44400.0
2006-01-17,10.958008574336798,11.10310027520288,10.958008574336798,11.07045471169286,99100.0
2006-01-18,11.099476201590129,11.13574913755209,10.80929340574311,10.94350306124777,85400.0
2006-01-19,10.99790280901188,11.135739710612032,10.99790280901188,11.084957366515496,50600.0
2006-01-20,10.976142220817875,11.22642457167616,10.976142220817875,11.117605827375542,66000.0
2006-01-23,11.074083078273016,11.117610039003717,10.936246088312467,10.990655135150131,162600.0
2006-01-24,10.990654464027584,11.034182113948924,10.881836376997024,10.950754867768929,96900.0
2006-01-25,10.84193326324554,11.0015336822304,10.812915068143598,10.870951458347484,105100.0
2006-01-26,10.794780438966786,11.016044639428394,10.718607233951952,10.97251699487014,95200.0
2006-01-27,11.16219986407654,11.198677780107053,10.98710670204012,11.125721948046024,134300.0
2006-01-30,10.793774643338423,11.333645594631603,10.793774643338423,11.235155426342624,400700.0
2006-01-31,11.23515432381456,11.23515432381456,11.114777695193627,11.216915714776793,121400.0
2006-02-01,11.246102596446804,11.260694046368489,11.0637136469775,11.14396453427089,117100.0
2006-02-02,11.143960558182092,11.143960558182092,10.97981097968234,11.125721948046024,130300.0
2006-02-03,11.07100960064366,11.12572614746306,10.943337194225965,11.07465746319944,124100.0
2006-02-06,11.089253858722705,11.28988222679754,11.089253858722705,11.28988222679754,172200.0
2006-02-07,11.286229845918973,11.286229845918973,10.892269692004165,10.961577000809353,149600.0
2006-02-08,10.870379426883396,10.870379426883396,10.41440712381348,10.57855743122206,284800.0
2006-02-09,10.702581953317756,10.826606475413456,10.491010832523658,10.57855743122206,159500.0
2006-02-10,10.71717325194668,10.71717325194668,10.261200925615825,10.615035896134044,180200.0
2006-02-13,10.61138241686562,10.61138241686562,9.940191452142844,10.148114611563605,403900.0
2006-02-14,9.870892745217246,10.064225340783397,9.670265118235625,9.99491732414514,503100.0
2006-02-15,10.013153057864663,10.239314953242692,10.013153057864663,10.086108216216877,531000.0
2006-02-16,10.089751282124892,10.494654758019234,10.089751282124892,10.494654758019234,231200.0
2006-02-17,10.443591927812705,10.93604227708766,10.443591927812705,10.771892624501804,170000.0
2006-02-20,10.90685709600518,11.30446499067325,10.90685709600518,11.275282791787452,92700.0
2006-02-21,11.275280098607643,11.275280098607643,11.125721278071287,11.216915714776793,172700.0
2006-02-22,11.198677780107053,11.198677780107053,10.983458840861232,11.125721948046024,89700.0
2006-02-23,10.92509589786459,11.264338683250244,10.92509589786459,11.227861458155644,90900.0
2006-02-24,11.334240776987407,11.44794979417527,11.315900861178148,11.425941755279574,140400.0
2006-02-27,11.385586819103056,11.385586819103056,11.00411064750411,11.158168224554068,125500.0
2006-02-28,11.004113977820696,11.31589734711683,10.941757303961472,11.260876917152272,278000.0
2006-03-01,11.150823783489882,11.385578447094192,11.150823783489882,11.35256608345643,271400.0
2006-03-02,11.352576219665314,11.477289549287388,11.24253467608092,11.24253467608092,142600.0
2006-03-03,11.16550209388582,11.462612822346786,11.16550209388582,11.462612822346786,196600.0
2006-03-06,11.370917751551298,11.524975374879803,11.33423723178304,11.49929922092884,150500.0
2006-03-07,11.554316417932494,11.572656322873849,11.330565939610782,11.550648297019714,154000.0
2006-03-08,11.550652779661052,11.63501749452807,11.374587105254372,11.480959854516524,221400.0
2006-03-09,11.414930319388382,11.646016319629029,11.414930319388382,11.554315403726436,252000.0
2006-03-10,11.39291905940559,11.844087996914388,11.39291905940559,11.62767382759538,393600.0
2006-03-13,11.576321753151952,11.917449922527991,11.576321753151952,11.829416440327645,253200.0
2006-03-14,11.847757014279315,12.203556984492902,11.833084533204676,12.07517487395701,387500.0
2006-03-15,12.086178013245448,12.152202768341654,12.012817018778035,12.04582939632614,316300.0
2006-03-16,12.04583546084717,12.067844190041148,11.961470764471532,12.042168038937486,123500.0
2006-03-17,12.049497570114047,12.049497570114047,11.778063692623764,12.01281777020823,367100.0
2006-03-20,11.910121755741416,11.983481408183383,11.572661477676496,11.572661477676496,112400.0
2006-03-21,11.55431479772593,11.899109719707694,11.389252877909442,11.774396424651336,291600.0
2006-03-22,11.770729800920476,12.012820166629314,11.668024521677568,11.87710320081018,250900.0
2006-03-23,11.814744199344585,12.141199195468385,11.814744199344585,12.104519393368202,258200.0
2006-03-24,11.91745636009422,12.111861930942805,11.91745636009422,12.08618577627395,104900.0
2006-03-27,12.005482799808942,12.086180047228089,12.005482799808942,12.0384951829127,242000.0
2006-03-28,12.034829171895607,12.067841558866167,11.976140639419604,11.979808060529672,91400.0
2006-03-29,12.016677098441326,12.075672695039952,12.001927847650178,12.064611460229576,101300.0
2006-03-30,12.038802381687754,12.116233847542292,11.98717999788526,12.075674106409116,279100.0
2006-03-31,12.075673245449629,12.075673245449629,11.98717914323514,12.009303020430268,187900.0
2006-04-03,12.05724625898517,12.123616532855523,11.891320574309304,11.920819098948156,87900.0
2006-04-04,11.79913404967884,11.872878918802613,11.758574301332448,11.758574301332448,109900.0
2006-04-05,11.780691928424844,11.97980254736023,11.736444889789372,11.894995078632991,150000.0
2006-04-06,11.891317154223415,11.96506203804356,11.74382808986646,11.872881284910047,72800.0
2006-04-07,11.799134704280846,11.872879577495894,11.706953964403652,11.710641278392728,79500.0
2006-04-10,11.777010870254989,11.91712527765032,11.758574301332448,11.758574301332448,109000.0
2006-04-11,11.79544467809263,11.79913199123386,11.71801321197603,11.79544467809263,129500.0
2006-04-12,11.799137326166004,12.020370588404903,11.75489025174819,11.965062976128568,189000.0
2006-04-13,11.891317154223415,11.98349790735693,11.865506655871364,11.872881284910047,156200.0
2006-04-17,11.872877636546258,12.049864459389116,11.872877636546258,12.049864459389116,129700.0
2006-04-18,12.020365112760937,12.075674106409116,11.994554624142758,12.075674106409116,285000.0
2006-04-19,11.98718228823608,12.348532011064744,11.98718228823608,12.223166153866297,248300.0
2006-04-20,12.241598206856708,12.39277451051795,12.05723679231539,12.315343053986428,300200.0
2006-04-21,12.31534231901285,12.595571033502717,12.252658710395426,12.481266456944992,118700.0
2006-04-24,12.407526418801512,12.52551763685499,12.160481338987728,12.160481338987728,118600.0
2006-04-25,12.130989695708225,12.514460623629375,12.130989695708225,12.444403745942232,96300.0
2006-04-26,12.488870614714612,12.57039937070804,12.299869114761682,12.359163398069278,212100.0
2006-04-27,12.359160928362794,12.3813968102925,12.003395299609158,12.1923967617943,188700.0
2006-04-28,11.899627717021977,12.39621764705792,11.899627717021977,12.240569339653458,86400.0
2006-05-01,12.288747130281545,12.451805992952792,12.288747130281545,12.451805992952792,119800.0
2006-05-02,12.592635989246864,12.592635989246864,12.41104785454755,12.529636428057762,80900.0
2006-05-03,12.477752690170652,12.53334170249176,12.288752592916032,12.529636428057762,58200.0
2006-05-04,12.525928324990913,12.525928324990913,12.385103879722514,12.488869930087882,152400.0
2006-05-05,12.600042366615025,12.659336627086924,12.488865804941051,12.544453378934698,60500.0
2006-05-08,12.507396750619067,12.78533890063282,12.488867556688858,12.72604463184403,115400.0
2006-05-09,12.677867700229983,13.059575884007115,12.67416242688843,12.89281030989933,197300.0
2006-05-10,12.859458901825796,12.929870414155705,12.748282308893856,12.929870414155705,131700.0
2006-05-11,12.885399563928448,13.070694349581109,12.885399563928448,12.97063499568623,151700.0
2006-05-12,12.96322217978931,12.96322217978931,12.674162785612332,12.674162785612332,72000.0
2006-05-15,12.488869778813209,12.488869778813209,12.08122037138184,12.155338573977282,352300.0
2006-05-16,12.0738146419009,12.392520636983484,12.0738146419009,12.229461657149066,132200.0
2006-05-17,12.366580385050424,12.366580385050424,11.903343166707486,11.98857864524005,244400.0
2006-05-18,11.895920767526476,12.025627923107582,11.610567428515193,11.692096852969376,304100.0
2006-05-19,11.340042554676536,11.703220213957,11.154747744001572,11.540160582646822,233800.0
2006-05-23,11.50681021794746,12.033048341502113,11.50681021794746,11.714340964568494,174200.0
2006-05-24,11.673577336460758,11.714342435889227,11.306693562136113,11.506811663202344,193000.0
2006-05-25,11.525341076493437,11.85516571950794,11.525341076493437,11.85516571950794,151200.0
2006-05-26,11.851464134432222,12.19611283423114,11.751404697682066,12.166466379094908,119300.0
2006-05-29,12.22606462160564,12.311743759097055,12.114309286662325,12.293118106780865,71900.0
2006-05-30,12.196253643493336,12.46074137950258,12.196253643493336,12.423488685036142,105300.0
2006-05-31,12.293115073195192,12.471923849188896,12.199985413549776,12.31919126421224,203400.0
2006-06-01,12.31173657290826,12.334088195269068,12.14782893873174,12.218606944639596,422500.0
2006-06-02,12.14410675819803,12.304289882631538,12.013725806238565,12.25586348392991,112700.0
2006-06-05,12.159003956980348,12.289386288300005,12.10685159287062,12.173905038453222,78100.0
2006-06-06,12.147831635661484,12.18880890856428,11.875892520746785,11.935496149752142,212400.0
2006-06-07,11.879619395925095,11.879619395925095,11.574154219828278,11.697085344611702,87800.0
2006-06-08,11.548076444036864,11.734335741521328,11.291038414561909,11.644931363991525,187500.0
2006-06-09,11.682183019395554,12.017448892304705,11.682183019395554,11.905693601334988,136100.0
2006-06-12,11.827464952124124,11.97647295301007,11.50337347387683,11.514549287100117,137400.0
2006-06-13,11.287320117345027,11.328297415477197,10.840297953498425,11.078709774216614,310600.0
2006-06-14,10.914792538574314,11.361815054433226,10.914792538574314,11.171830520719322,178500.0
2006-06-15,11.26496689181632,11.64121091381355,11.26496689181632,11.548081226503044,231300.0
2006-06-16,11.50710380478456,11.71198954083244,11.365546994325776,11.656111871191426,49700.0
2006-06-19,11.71198330064649,11.71198330064649,11.391617123296324,11.581601667269837,107900.0
2006-06-20,11.60767848774071,11.715709213192444,11.477296847221398,11.536899761083465,259200.0
2006-06-21,11.697085699308314,11.697085699308314,11.4400476267767,11.589055658142998,84200.0
2006-06-22,11.566706801194128,11.767867265469633,11.566706801194128,11.7008137773778,325000.0
2006-06-23,11.805106506810697,12.106846166159489,11.805106506810697,12.013716580265951,125400.0
2006-06-26,12.10685533602565,12.129206965145563,11.920596023163716,12.129206965145563,135900.0
2006-06-27,12.110573630513596,12.289383728857638,12.110573630513596,12.274482650488126,142900.0
2006-06-28,12.23330127457266,12.356870666881044,12.21083515118261,12.330659237315468,129000.0
2006-06-29,12.326916090901912,12.941016425447206,12.263260158922773,12.941016425447206,120600.0
2006-06-30,12.802463529824388,12.952244318143528,12.61523825863319,12.93726595362852,168300.0
2006-07-04,12.82493173003043,13.06457986081882,12.476692593598695,12.914800493283844,260600.0
2006-07-05,12.517887222674934,12.824936687488972,12.517887222674934,12.566566214437964,142300.0
2006-07-06,12.69761986481292,12.75378802651516,12.207089061649215,12.73506435367062,132500.0
2006-07-07,12.821182490829012,12.824926366375015,12.544088562731767,12.551577742238711,68500.0
2006-07-10,12.431747648664976,12.671395562055704,12.334389791091096,12.514125726134145,61000.0
2006-07-11,12.693868200802466,12.783735490302112,12.54783135563962,12.656422306498603,80700.0
2006-07-12,12.686383894722743,12.708850011519385,12.480436396399869,12.521624753332157,72000.0
2006-07-13,12.487919353168254,12.678889843080922,12.368095348225518,12.656422306498603,95900.0
2006-07-14,12.686377901638537,12.80245659269285,12.61897672625843,12.712589311129168,100900.0
2006-07-17,12.559064740519704,12.716333197606774,12.457962977357438,12.4766852086657,45500.0
2006-07-18,12.491668801420737,12.58153612073749,12.281976008989506,12.345633336219551,176200.0
2006-07-19,12.28197402225871,12.439243948245984,12.06104820775364,12.24827342586251,92200.0
2006-07-20,12.25576725090228,12.356869078408218,12.169643789341428,12.237045007678722,78200.0
2006-07-21,12.18836402930769,12.263254418308682,12.135941185531609,12.207086269454097,96000.0
2006-07-24,12.29695623893092,12.428013361341456,12.128453204106304,12.413036424791326,456600.0
2006-07-25,12.413036424791326,12.70885127657732,12.356868270377952,12.413036424791326,91600.0
2006-07-26,12.281976651398963,12.592771265629134,12.244532171127664,12.521624753332157,382300.0
2006-07-27,12.514100791881742,12.6646469396037,12.506573340924197,12.65335504531015,130200.0
2006-07-28,12.72486290474887,12.93562575215084,12.65335285091101,12.85282667740616,96300.0
2006-07-31,12.92809502931748,13.47005978133849,12.875404330807402,13.436186984337176,229300.0
2006-08-01,13.522755030562564,13.522755030562564,13.33457308071974,13.379736346682002,89500.0
2006-08-02,13.511460959496729,13.733515658353546,13.500169069240307,13.60178746726434,188900.0
2006-08-03,13.549094475979096,13.737276343701028,13.375967502246208,13.620603068856497,126800.0
2006-08-04,13.650714413883746,13.699642107072156,13.455005076843984,13.473822978619877,162300.0
2006-08-08,13.481353612818667,13.643190190626688,13.455008256962872,13.458771263921893,88900.0
2006-08-09,13.455005735000103,13.771151381726568,13.364677792057996,13.699642777194777,156500.0
2006-08-10,13.571672179989154,13.69210841932517,13.304452927981211,13.541562402298537,118300.0
2006-08-11,13.522752950364955,13.643189264880569,13.417371534092329,13.643189264880569,59100.0
2006-08-14,13.496407907191507,13.534043717951798,13.421134849956784,13.511462805781283,103900.0
2006-08-15,13.398558905728905,13.537814630668464,13.398558905728905,13.455014084565464,81800.0
2006-08-16,13.402323350032589,13.54910509214984,13.360923076981091,13.455014084565464,62500.0
2006-08-17,13.455009413762,13.485119214879736,13.229191648236345,13.379736346682002,144600.0
2006-08-18,13.35715543155804,13.458772421044548,13.229191648236345,13.379736346682002,86100.0
2006-08-21,13.545341287780564,13.549104296148338,13.357159283667396,13.492649120628483,137300.0
2006-08-22,13.379740619869398,13.605559893230977,13.379740619869398,13.586740543664748,200100.0
2006-08-23,13.571680964426236,13.571680964426236,13.398552502072118,13.511462805781283,152300.0
2006-08-24,13.379731939194611,13.582968722647015,13.375968933151658,13.549095925404949,193400.0
2006-08-25,13.609317662563104,13.737281437491593,13.586735313205988,13.654480925563089,68400.0
2006-08-28,13.586734038337056,13.586734038337056,13.402316560891384,13.530280323812796,50000.0
2006-08-29,13.507580906042746,13.507580906042746,13.178587846514937,13.273125783556033,132100.0
2006-08-30,13.269353406151753,13.269353406151753,12.868511776854486,13.102967049621846,131300.0
2006-08-31,12.993298445450389,13.265568252653644,12.970608814005148,13.242878621208408,126900.0
2006-09-01,13.288264598813656,13.50003029469418,13.239104421771865,13.367676193817932,119400.0
2006-09-05,13.477326890388468,13.477326890388468,13.250436438425863,13.371444871810494,59800.0
2006-09-06,13.292036881672256,13.367666090686653,13.178590183081267,13.258003160601898,175100.0
2006-09-07,13.23532560479226,13.273140243791548,12.770198620928166,12.883643980462042,284100.0
2006-09-08,12.67187048152789,12.951703543161283,12.67187048152789,12.88741840777267,337000.0
2006-09-11,12.554649857569256,12.887424105478509,12.539523427542523,12.857171245425045,245700.0
2006-09-12,12.705906437035544,13.053807022062443,12.705906437035544,12.819353189403577,362200.0
2006-09-13,12.785322660947411,13.186162952457831,12.751288915202592,13.140785105643316,168300.0
2006-09-14,13.050016763971191,13.10295922275367,12.77018526593633,12.860940881637283,194700.0
2006-09-15,12.751285273817018,12.834477728797069,12.573553380956106,12.834477728797069,169700.0
2006-09-18,12.634061451405945,12.902549092969473,12.528179326290358,12.857171245425045,210700.0
2006-09-19,12.792884259284437,12.92145456858967,12.743724089968246,12.777757831412446,171200.0
2006-09-20,12.53195536715982,12.686997608648689,12.516828942981585,12.554645003427169,220200.0
2006-09-21,12.414733507388826,12.62649774945334,12.301286729099171,12.584900789751892,269800.0
2006-09-22,12.577336006194898,12.596244761908396,12.380698218101404,12.516831738504088,202200.0
2006-09-25,12.3088508419044,12.584901707976767,12.138682104589703,12.289943524988502,157700.0
2006-09-26,12.2407788920918,12.479015037629148,12.2407788920918,12.441200417559536,173700.0
2006-09-27,12.486817015484888,12.65786960131926,12.31956640379588,12.6198585600353,218900.0
2006-09-28,12.608452101551345,12.676873125107452,12.44880401327246,12.589446583903104,208900.0
2006-09-29,12.334774643061158,12.627464377984555,12.334774643061158,12.486820298197188,167600.0
2006-10-02,12.460210159508923,12.524830675756714,12.266351510822398,12.403193592261552,211600.0
2006-10-03,12.289153707880956,12.353772746232524,12.049680168638512,12.110498684157315,434300.0
2006-10-04,12.03448052936623,12.25874917696139,11.555533962892545,12.159918864036891,283400.0
2006-10-05,12.23973318212748,12.635054095593848,12.140902953760888,12.585638618903753,478700.0
2006-10-06,12.578045544605976,12.65026710305681,12.391787962246712,12.6198585600353,110800.0
2006-10-10,12.6768678397626,12.72248280313387,12.54382782166501,12.6768678397626,111600.0
2006-10-11,12.73388521752687,12.73388521752687,12.638856223366226,12.638856223366226,122000.0
2006-10-12,12.745297101325797,12.817520115160054,12.69968355839726,12.817520115160054,339900.0
2006-10-13,12.844122276717147,13.68417843840124,12.844122276717147,13.646167411638991,339800.0
2006-10-16,13.68418929350158,13.950271041992108,13.608165729643018,13.908458009368454,240500.0
2006-10-17,14.06048927701826,14.064289798411249,13.463705916411966,13.794407828664491,228200.0
2006-10-18,13.9654597332669,14.045283729571851,13.608149835474338,13.923646749480351,133900.0
2006-10-19,14.011088768630083,14.204947467396552,13.900854680101704,14.204947467396552,100100.0
2006-10-20,14.2467555926586,14.2467555926586,13.908452392637267,14.064299983097486,139300.0
2006-10-23,14.06430252777657,14.094712526553035,13.7107942671572,13.912255433951348,313300.0
2006-10-24,14.007282079393088,14.01108405359602,13.84003146517158,14.007282079393088,172100.0
2006-10-25,14.041490423646993,14.440613551534636,14.022484905659027,14.288566507574766,169600.0
2006-10-26,14.330382723397166,14.330382723397166,14.197341167658989,14.220148664364263,143900.0
2006-10-27,14.39197185635316,14.39197185635316,14.243050114662314,14.243050114662314,106600.0
2006-10-30,14.243053769913669,14.243053769913669,13.899388460118622,13.899388460118622,89700.0
2006-10-31,13.899393757498926,14.21251183886185,13.72374097845692,14.052133467849188,163900.0
2006-11-01,11.501364673385856,12.69655925414021,11.2875273615546,12.69655925414021,920200.0
2006-11-02,12.337619478125683,12.337619478125683,11.45554220402282,11.982496824945418,1221700.0
2006-11-03,11.554822550836157,12.757654221424806,11.554822550836157,12.551454131900284,400900.0
2006-11-06,12.639278784729315,13.25024180336484,12.639278784729315,12.85311605974884,273200.0
2006-11-07,13.078410660279769,13.150961903053176,12.601096402605322,12.69655925414021,208200.0
2006-11-08,12.761466930648211,12.776741328872813,12.601090119230284,12.681278524939248,240400.0
2006-11-09,12.792024696065823,12.898942645308628,12.417810417068203,12.536184901335456,251400.0
2006-11-10,12.543814237237251,12.589637440616364,12.116141202228304,12.280337372719131,255100.0
2006-11-13,12.001590800811956,12.12378314431736,11.535731580792834,11.78011699612746,640700.0
2006-11-14,11.749567655900004,11.837393302378011,11.493727190876948,11.551004754739834,560400.0
2006-11-15,11.49372549388394,12.13523586240935,11.49372549388394,12.04740950057474,722000.0
2006-11-16,12.131420826268725,12.310891475153037,11.619739821418898,11.646469306574302,336000.0
2006-11-17,11.646468847296992,11.83739456610514,11.512820698466529,11.78011699612746,362800.0
2006-11-20,11.780115951069524,12.024500616400058,11.722838386173148,11.986315330361222,147000.0
2006-11-21,12.09705587080826,12.257432804723203,12.07414498429526,12.238340520683028,287200.0
2006-11-22,12.35289625999116,12.371990001573296,12.028323046166491,12.13906033809179,189500.0
2006-11-23,11.986315204583224,12.34907432565992,11.986315204583224,12.261248678518823,66700.0
2006-11-24,12.410171071901637,12.410171071901637,12.196334481977988,12.276523658401718,97900.0
2006-11-27,12.410164076378123,12.478897409332882,12.284152480412162,12.433075672911958,96400.0
2006-11-28,12.552073882822556,12.552073882822556,12.321759727367052,12.475302497670723,144600.0
2006-11-29,12.498335609861291,12.862997163506517,12.498335609861291,12.80541971706952,264800.0
2006-11-30,12.897540653671822,13.193109482789533,12.743999374635326,12.786223702265302,311200.0
2006-12-01,13.108667492286129,13.108667492286129,12.724811945973707,12.91290034366288,173000.0
2006-12-04,12.916738163523917,12.916738163523917,12.644199645602372,12.80541971706952,159800.0
2006-12-05,12.989671251547714,13.177761106373072,12.882192171243313,13.051088078049183,190500.0
2006-12-06,13.077959594067869,13.37736648019756,13.077959594067869,13.162408290891255,170300.0
2006-12-07,13.223821877747003,13.377363194641918,13.074118471450156,13.269884126386229,67400.0
2006-12-08,13.400405398377703,13.43495247760615,13.124028764550133,13.223832088673916,63700.0
2006-12-11,13.38504225933612,13.38504225933612,13.031895865672627,13.039573152181749,323700.0
2006-12-12,13.19312133424454,13.19312133424454,12.836135379971314,12.851489960955709,87800.0
2006-12-13,13.035731762585506,13.035731762585506,12.667230852842104,12.859158593036684,126800.0
2006-12-14,12.95128722152178,13.396559611959855,12.909062875690903,13.319788207203066,150900.0
2006-12-15,13.358170397762771,13.64606200747444,13.281399008981174,13.64606200747444,182700.0
2006-12-18,13.530905945252249,13.646062298736323,13.051086585491532,13.204629366331956,89500.0
2006-12-19,13.250694899255322,13.30059653504122,12.797745194227266,13.162408290891255,90800.0
2006-12-20,13.350495939080588,13.60384055069438,13.147052960384093,13.377365711199266,127600.0
2006-12-21,13.4119145318119,13.51171781075496,13.285242941513957,13.415753907928991,284200.0
2006-12-22,13.54627209816391,13.607688970152587,13.392729186045358,13.596172299952768,123600.0
2006-12-27,13.654020834137269,13.696447344725245,13.476594594072331,13.68487661196076,86300.0
2006-12-28,13.600027357546496,13.738882104641725,13.430316817405302,13.503600613325403,51700.0
2006-12-29,13.576881611636152,13.673308325537892,13.060034366268622,13.49973994624378,106000.0
2007-01-02,13.5113062827485,13.569162880797466,13.11402882163246,13.272168522097967,84100.0
2007-01-03,12.805468861576268,13.187317853329285,12.535473748115097,12.747612240350662,214100.0
2007-01-04,12.670472745837577,12.70518643026543,11.9607726331554,12.09191305528782,335600.0
2007-01-05,12.01861958478697,12.323328202304666,11.806481213974276,12.169044948247713,315100.0
2007-01-08,12.62804159514169,12.62804159514169,11.995481927064876,12.257762675331197,90600.0
2007-01-09,12.242335350257866,12.242335350257866,11.725488111578768,11.94534089872127,178100.0
2007-01-10,11.956909315354784,12.05333600338184,11.845054004118325,12.03405096004733,329100.0
2007-01-11,11.976195334401636,12.207619551656377,11.879768638518604,11.895197262984995,191600.0
2007-01-12,11.875923030727837,12.489197433764858,11.875923030727837,12.311771769247482,87200.0
2007-01-15,12.30789750688975,12.489180079130072,12.014760403567292,12.45832284498112,104000.0
2007-01-16,12.323330316307146,12.628038986096014,12.172904191364516,12.346471778437577,218300.0
2007-01-17,12.3773320543057,12.473758760409249,12.226906628200927,12.31561902125362,205900.0
2007-01-18,12.40046615084351,12.40046615084351,11.995473832597048,12.15747061276026,108100.0
2007-01-19,12.149766838974248,12.31176375958767,11.976198447003616,11.976198447003616,141300.0
2007-01-22,11.995481114984626,12.111192855773345,11.764056897729889,11.895197262984995,336500.0
2007-01-23,11.95691452176558,12.03019904256612,11.841202740019522,11.933772312551882,436800.0
2007-01-24,11.976194614331266,11.976194614331266,11.698486011729234,11.860482880499736,189600.0
2007-01-25,11.85662171192157,11.86047886650086,11.698482052555718,11.810337328324106,129100.0
2007-01-26,11.860475579041672,12.161326931743943,11.764048948317756,12.08032817938391,236700.0
2007-01-29,12.177291174494792,12.212194297970148,12.022166592211184,12.099729253199165,97400.0
2007-01-30,12.177286059199046,12.324654905232713,12.060942856281557,12.161773977333002,300800.0
2007-01-31,12.161779959163598,12.351807678563976,12.119120418588595,12.274245012008048,328500.0
2007-02-01,12.371193763639882,12.557343952061643,12.285875451228518,12.43324431957524,248400.0
2007-02-02,12.642663467683098,12.642663467683098,12.43712369717506,12.584492588169176,91600.0
2007-02-05,12.561223693416736,13.045988432924236,12.561223693416736,13.045988432924236,186200.0
2007-02-06,13.146816380407696,13.259280641878396,12.80941915784318,12.976178296521972,190100.0
2007-02-07,12.875349126297914,13.154572552783568,12.875349126297914,12.952911764526702,106600.0
2007-02-08,13.026593063485402,13.026593063485402,12.80941801222858,12.99168995666527,198000.0
2007-02-09,12.991691455603886,13.18559729822484,12.910251356755284,13.13906031022338,316000.0
2007-02-12,13.166210920049153,13.166210920049153,12.704713930746236,12.797789413775654,70800.0
2007-02-13,12.968432494490276,12.968432494490276,12.70084275228797,12.790039333022072,67900.0
2007-02-14,12.790033000241154,12.797789413775654,12.665933342458342,12.797789413775654,102700.0
2007-02-15,12.700830525344388,13.077008269268894,12.600000155308749,12.623267905648708,105600.0
2007-02-16,12.600006505921314,12.650420976656903,12.58449367828667,12.650420976656903,251400.0
2007-02-19,12.650418140823009,12.7590064305387,12.603881147735908,12.7590064305387,296800.0
2007-02-20,12.611634030478733,12.69695306008237,12.603877620570769,12.623267905648708,659200.0
2007-02-21,12.603878330469586,12.638781437329325,12.413849975481236,12.603878330469586,137400.0
2007-02-22,12.506925443059902,12.658171746600113,12.429362818854043,12.448753105059508,105500.0
2007-02-23,12.568975378672857,12.588365665082147,12.409972663102218,12.437119359952032,83600.0
2007-02-26,12.530692718279576,12.530692718279576,12.281170756740462,12.347450120728553,117000.0
2007-02-27,12.261676572640711,12.339651810245243,12.086230986670897,12.12911785071553,282900.0
2007-02-28,12.32405806638599,12.40593218410054,12.08623197346141,12.40593218410054,87900.0
2007-03-01,12.136920473104269,12.405936914929658,12.086236582377314,12.359151899433146,125100.0
2007-03-02,12.448812875339634,12.534586567876543,12.359141054627194,12.386432413658476,314400.0
2007-03-05,12.37863712848882,12.386434873656068,11.910782829328593,11.914681701912215,235600.0
2007-03-06,12.027753109233682,12.175906627253148,11.922485724948263,11.969271476953214,102500.0
2007-03-07,11.969270865835565,12.359149385978297,11.969270865835565,12.257780881505072,79100.0
2007-03-08,12.409832774703233,12.468314401680669,12.242184898702815,12.43712415105042,62000.0
2007-03-09,12.476106696764768,12.52289168044265,12.331851385884509,12.335750258463314,77500.0
2007-03-12,12.35914091849124,12.46830635341392,12.29286158573086,12.308456329162492,67400.0
2007-03-13,12.32015545893188,12.468308898121505,12.000455345180132,12.023847836918724,159200.0
2007-03-14,12.012156326620406,12.101828946407952,11.92638332468691,11.996561573375326,76600.0
2007-03-15,12.08623686219902,12.28897391706946,11.977070584122377,12.140819629420124,95500.0
2007-03-16,12.53069494618114,12.53069494618114,12.066740059409506,12.086233687257838,191500.0
2007-03-19,12.18370331376798,12.534594564111888,12.105727315106172,12.476112193298412,140100.0
2007-03-20,12.476107904121486,12.530690638239143,12.33965032519336,12.417626297047711,229500.0
2007-03-21,12.530686952433486,12.530686952433486,12.343545567390024,12.386432413658476,158200.0
2007-03-22,12.417628537026648,12.55408614056995,12.394236038704229,12.472211280990322,266100.0
2007-03-23,12.476113309237157,12.632065320510064,12.398137303600706,12.632065320510064,164100.0
2007-03-26,12.534593795491064,12.827002657090995,12.534593795491064,12.827002657090995,205500.0
2007-03-27,12.82309947459977,12.826999091207307,12.643755779620127,12.686642638695252,159600.0
2007-03-28,12.674886938339622,12.698403036639574,12.541632038131317,12.592582836908353,70300.0
2007-03-29,12.717998125143884,12.733675522885637,12.584743234496855,12.60433923413458,222700.0
2007-03-30,12.52595183749043,12.57298402357029,12.243765448865464,12.384859016947624,205600.0
2007-04-02,12.349587198017336,12.40837594302696,12.153624216292286,12.271201706311537,166600.0
2007-04-03,12.208493342254998,12.239847388736765,12.149704598544124,12.188897343531185,77100.0
2007-04-04,12.188896060184335,12.537709884010397,12.188896060184335,12.384859016947624,215000.0
2007-04-05,12.326071577216185,12.341748226687349,12.17713929577324,12.188897343531185,124100.0
2007-04-09,12.184983686092403,12.192822388259298,12.032132731536953,12.07132474729184,130300.0
2007-04-10,12.149712866249256,12.208501649965054,12.05565066279599,12.149712866249256,175300.0
2007-04-11,12.184978475051611,12.396618110269149,12.173220426829737,12.341748713645982,587700.0
2007-04-12,12.306480202978443,12.52987797512104,12.28688419570058,12.471089205747688,218200.0
2007-04-13,12.475000639095374,12.698399016991562,12.404453861605974,12.678801527072286,273200.0
2007-04-16,12.694483134955602,12.698403232272176,12.54163223134869,12.64353233539361,103000.0
2007-04-17,12.620018343563356,12.706241052679742,12.600422341267777,12.69448375031822,214000.0
2007-04-18,12.714077586228656,12.808140474330624,12.651369492520312,12.772867078177248,219100.0
2007-04-19,12.71799971098619,12.71799971098619,12.4593285963086,12.655291607278867,161000.0
2007-04-20,12.808142596832322,13.098167017640243,12.737595792834906,13.004105609029782,276800.0
2007-04-23,12.992355914635814,13.176560237311838,12.89437435116218,13.176560237311838,203000.0
2007-04-24,13.26669371436742,13.301967112076513,13.03153872635943,13.117762919665871,94700.0
2007-04-25,13.17263132106975,13.45873708303951,13.05113373924197,13.411706388010208,120200.0
2007-04-26,13.486553295055671,13.486553295055671,13.384142883396557,13.392020722950662,64100.0
2007-04-27,13.466852771019552,13.76620454888949,13.392015577823909,13.76620454888949,131300.0
2007-04-30,13.76620513899352,13.76620513899352,13.234462419671722,13.293545444888728,442300.0
2007-05-01,13.388081838569894,13.388081838569894,12.99813706548588,13.13993516478916,148700.0
2007-05-02,13.100541312147984,13.364443570382557,13.09266497835917,13.254156866815435,175100.0
2007-05-03,13.254147365346364,13.368372153923833,13.159614899667778,13.234452037362338,192000.0
2007-05-04,13.234462989178398,13.75045005697383,13.155687622224184,13.667735020145622,305500.0
2007-05-07,13.785895249710032,13.841038590301936,13.565320384799069,13.648036898230268,100100.0
2007-05-08,13.726811807396366,13.884365492010971,13.533810121413934,13.884365492010971,135300.0
2007-05-09,13.778016930772846,13.9552644496916,13.778016930772846,13.923753111864585,183200.0
2007-05-10,13.904066479703964,14.35703242908546,13.904066479703964,14.167968811812786,459500.0
2007-05-11,14.372780078345384,14.57365958995274,14.179776898332396,14.45549508297528,440400.0
2007-05-14,14.57760207392847,14.640623263154138,14.33733482300438,14.475193204890637,136900.0
2007-05-15,14.455501116725614,14.613053357610385,14.392479919862934,14.534277988439923,161900.0
2007-05-16,14.534271893892235,14.569721396171706,14.353084714162026,14.431861552843436,93000.0
2007-05-17,14.534274606887225,14.711520648826443,14.443680248839996,14.55396844459786,209400.0
2007-05-18,14.49488542892245,14.561846280190812,14.41217040901168,14.55396844459786,97400.0
2007-05-22,14.510644126619058,14.55397148014542,14.38066206603997,14.494888452146956,81400.0
2007-05-23,14.46337447303205,14.52245598160495,14.412169296900831,14.416107463121667,479900.0
2007-05-24,14.420045231063796,14.514576233336896,13.967079545663688,13.971019213908594,114800.0
2007-05-25,13.963140244461105,14.27824606398527,13.78983091681551,13.919812912549704,74400.0
2007-05-28,13.947388487272995,14.160085538524,13.947388487272995,14.160085538523996,59700.0
2007-05-29,14.227362163559633,14.227362163559633,14.025526699238304,14.100720954828809,41400.0
2007-05-30,13.982003105165354,14.092813849537588,13.894936657625363,14.001790522419943,67500.0
2007-05-31,13.875150792187103,14.045325317038822,13.752466375994391,14.045325317038827,220300.0
2007-06-01,14.049272842217878,14.11655032554718,13.98199535888858,14.0888476548019,396200.0
2007-06-04,14.08884867101639,14.286725767573822,14.017612795481115,14.286725767573822,154800.0
2007-06-05,14.243197290977635,14.30651791578829,14.132385065296909,14.247154169542084,219800.0
2007-06-06,14.148221636407536,14.266947669881263,14.02553721299741,14.168009057039251,128400.0
2007-06-07,14.049269406385813,14.243189563860778,14.009694603480046,14.084887332873787,138200.0
2007-06-08,14.009695761490214,14.128421689703094,13.855350394163173,13.970119445631196,58500.0
2007-06-11,13.890961231333469,13.95032491997183,13.83555592710103,13.851386445362104,67600.0
2007-06-12,13.772247039979948,13.835567657026742,13.732672220456672,13.736629098535966,63200.0
2007-06-13,13.835567083572162,13.851397614598367,13.49126133700611,13.732671651266886,110500.0
2007-06-14,13.65351848472647,13.732669618458448,13.360659742822849,13.657475362056031,307300.0
2007-06-15,13.65351897739273,13.815778128041115,13.534793027351874,13.59415524753112,186600.0
2007-06-18,13.594158780471192,13.926592432790066,13.594158780471192,13.83952751863036,253400.0
2007-06-19,13.792033196655622,13.823694257143728,13.530835486358592,13.65351983122631,73900.0
2007-06-20,13.772250899457672,13.906807437099994,13.633737482627202,13.74059133690343,121800.0
2007-06-21,13.914712119641528,14.02948115466735,13.744537760032726,14.02948115466735,101100.0
2007-06-22,13.922631728371648,13.985952334761372,13.851395857472914,13.871183263904264,69500.0
2007-06-25,13.752447970752373,13.902834874869932,13.732660577766689,13.851386445362104,209600.0
2007-06-26,13.823699402658356,13.851402086055828,13.657481792590518,13.772250915056045,84500.0
2007-06-27,13.839853513935052,13.879624119068584,13.6569132816012,13.724521034688008,84700.0
2007-06-28,13.764293848157983,14.014843390870157,13.764293848157983,14.014843390870157,247000.0
2007-06-29,14.014844577959447,14.317093665600842,13.987004388994446,14.317093665600842,97500.0
2007-07-03,14.11823472124328,14.587517010809773,14.09437236992724,14.496046939737347,51700.0
2007-07-04,14.500029527894288,14.500029527894288,14.098356300985404,14.33697384925497,81700.0
2007-07-05,14.340954899777053,14.675020452891294,14.340954899777053,14.59945704913966,95000.0
2007-07-06,14.535818018172971,14.659104574714751,14.45627835321353,14.60740356492718,93600.0
2007-07-09,14.671047550457438,14.78240226645364,14.555715013407523,14.78240226645364,89200.0
2007-07-10,14.678996091488,14.678996091488,14.615364632682516,14.63922699864469,188100.0
2007-07-11,14.57559823572904,14.782399377276384,14.555712168535628,14.671044683044135,183100.0
2007-07-12,14.690932695229437,14.77445025267942,14.6750259616576,14.770472431465748,280900.0
2007-07-13,14.77046547447022,14.873867538002592,14.698879897284291,14.774443293810313,52700.0
2007-07-16,14.746603144494452,14.834095438965418,14.746603144494452,14.794326352123472,107900.0
2007-07-17,14.762507124703657,14.846024618895756,14.762507124703657,14.81023184055432,67700.0
2007-07-18,14.76649669017784,14.981252013978796,14.76649669017784,14.981252013978796,116400.0
2007-07-19,14.981243523854143,15.39882653908619,14.88181928538813,15.351101812315196,237000.0
2007-07-20,15.29145790166896,15.367019824791097,15.231802713823704,15.31929658477156,100900.0
2007-07-23,15.311329422915891,15.502223737566004,15.112480988852049,15.331213962903648,156700.0
2007-07-24,15.331215666214032,15.331215666214032,15.211906895939055,15.25167598033294,143900.0
2007-07-25,15.172138218790078,15.239745967493048,15.013058842757948,15.112483073504688,76600.0
2007-07-26,15.112479035537635,15.231787777136446,15.052823906191753,15.172134164883522,351900.0
2007-07-27,15.260017713215705,15.347901593986933,15.060279265461268,15.060279265461268,813100.0
2007-07-30,15.172131205702089,15.180120925897508,14.980382492662017,15.180120925897508,126200.0
2007-07-31,15.17613033134615,15.45975860628779,15.148165542264506,15.419809996088055,156900.0
2007-08-01,15.35988752542527,15.35988752542527,14.620854326096486,14.900488468440257,127600.0
2007-08-02,14.780650741815352,15.104227698545223,14.780650741815352,14.840572908430364,73500.0
2007-08-03,14.50501505188576,15.028329113760543,14.50501505188576,14.880523003234812,70500.0
2007-08-07,14.524988368366346,15.024334769787718,14.524988368366346,14.952428766072297,178500.0
2007-08-08,15.032316004686322,15.180122029337246,14.920461437703109,15.060279265461268,246300.0
2007-08-09,15.000366042805569,15.060288222323011,14.88451730847682,14.98039249092786,408700.0
2007-08-10,14.864543345438282,14.9164757979913,14.70075778635657,14.780653515541765,84000.0
2007-08-13,14.90049697660932,15.080261993896212,14.740707035375468,14.860549872271944,68500.0
2007-08-14,14.968405441583991,14.9963687129686,14.704750651469134,14.840572908430364,61800.0
2007-08-15,14.84057394729985,14.880521045250232,14.588902963336926,14.764672327756369,255700.0
2007-08-16,14.47705898034856,14.50901637404276,13.47836566427246,14.305283608072664,224700.0
2007-08-17,14.552953436799507,14.7806553019732,14.181439546487802,14.24136173159013,154700.0
2007-08-20,14.576911799172809,14.580905897403156,14.129496603207176,14.297277682665124,162200.0
2007-08-21,14.261333156136107,14.676789716977952,14.121515253066748,14.361202433806692,60000.0
2007-08-22,14.285298311983851,14.461069185264474,14.285298311983851,14.39715291967624,223400.0
2007-08-23,14.57291826705329,14.57291826705329,14.361195981163757,14.461065213961996,252000.0
2007-08-24,14.564927425681098,14.564927425681098,14.381168417193429,14.457068479686136,78700.0
2007-08-27,14.481043500010244,14.680782031044863,14.381174234492928,14.516996496551837,53500.0
2007-08-28,14.405150681108411,14.65282615797463,14.38118149668207,14.528987657599108,64800.0
2007-08-29,14.51293013950065,14.777823162675224,14.50891728157654,14.70959386067972,182300.0
2007-08-30,14.649382683751906,14.769788262615837,14.541017203462362,14.769788262615837,209500.0
2007-08-31,14.825978855692975,14.906249759664226,14.693533165524531,14.890195272661948,153000.0
2007-09-04,15.02666142089275,15.19121615154609,14.95441773123609,15.19121615154609,50800.0
2007-09-05,15.090865975851008,15.251407722184563,14.990527767152424,15.207258665390857,76700.0
2007-09-06,15.247403445852056,15.25141630280027,15.175159772460823,15.25141630280027,178800.0
2007-09-07,15.251418184143075,15.592567715319504,15.17114725591315,15.480189334421974,126600.0
2007-09-10,15.540392241201609,15.753108890425985,15.339715694826756,15.367810288835994,110500.0
2007-09-11,15.44005935432898,15.44005935432898,15.131017181376476,15.24740998632763,36700.0
2007-09-12,15.311622927231296,15.407946823598309,15.18720290246312,15.255432201469691,80200.0
2007-09-13,15.291551166985109,15.351754739162704,15.11094351253319,15.287538309992136,223500.0
2007-09-14,15.17115014868968,15.251421092225362,15.074826241279585,15.159110043023643,141700.0
2007-09-17,15.15108396409256,15.64073537948775,15.15108396409256,15.552437181684416,70100.0
2007-09-18,15.552432389818476,15.596581475117354,15.387877682548469,15.520323407404549,186800.0
2007-09-19,15.508277041280174,15.520317139302556,15.311614962061585,15.476169602873844,78400.0
2007-09-20,15.520317064477748,15.54841317812774,15.25141133634142,15.351749568817349,114000.0
2007-09-21,15.251420527271245,15.35175882021382,14.966460142764138,14.97047300082387,81300.0
2007-09-24,15.151079251301422,15.4520940708637,15.026659241374416,15.367810288835994,94400.0
2007-09-25,15.155,15.205,14.81,14.97,314932.0
2007-09-26,14.92,14.92,14.515,14.76,132418.0
2007-09-27,14.805,14.96,14.615,14.785,81488.0
2007-09-28,14.89,14.92,14.62,14.675,80870.0
2007-10-01,14.625,14.79,14.365,14.72,136814.0
2007-10-02,14.655,14.705,14.615,14.675,109477.0
2007-10-03,14.6,14.77,14.535,14.58,68828.0
2007-10-04,14.7,14.81,14.59,14.74,196481.0
2007-10-05,14.635,14.695,14.615,14.615,61962.0
2007-10-09,14.605,14.605,14.43,14.47,72941.0
2007-10-10,14.515,14.515,14.195,14.31,128614.0
2007-10-11,14.295,14.49,14.225,14.275,140111.0
2007-10-12,14.325,14.355,14.165,14.255,147063.0
2007-10-15,14.315,14.35,14.045,14.175,175021.0
2007-10-16,14.11,14.47,14.075,14.385,100279.0
2007-10-17,14.47,14.885,14.36,14.76,117102.0
2007-10-18,14.72,15.095,14.72,15.04,102879.0
2007-10-19,15.0,15.0,14.8,14.8,90152.0
2007-10-22,14.795,14.96,14.615,14.96,77651.0
2007-10-23,15.03,15.39,14.92,15.01,76250.0
2007-10-24,15.12,15.32,14.92,15.09,80775.0
2007-10-25,15.09,15.32,15.09,15.24,76194.0
2007-10-26,15.1,15.325,14.985,15.06,162765.0
2007-10-29,14.985,15.395,14.825,15.385,207822.0
2007-10-30,15.395,15.48,15.28,15.37,296043.0
2007-10-31,15.595,16.0,15.395,15.96,288327.0
2007-11-01,15.8,16.205,15.8,16.205,150769.0
2007-11-02,16.205,16.38,15.98,16.33,148346.0
2007-11-05,16.1,16.33,15.975,16.18,180105.0
2007-11-06,16.18,16.18,15.58,15.8,213721.0
2007-11-07,15.555,15.555,14.825,15.215,377639.0
2007-11-08,15.105,15.21,14.795,14.97,226641.0
2007-11-09,14.885,15.055,14.59,14.985,144681.0
2007-11-12,14.985,14.985,14.56,14.58,103280.0
2007-11-13,14.54,14.735,14.305,14.58,137205.0
2007-11-14,14.505,14.79,14.505,14.625,54198.0
2007-11-15,14.625,14.625,14.175,14.345,86411.0
2007-11-16,14.435,14.5,14.285,14.41,141279.0
2007-11-19,14.23,14.44,13.94,14.415,103180.0
2007-11-20,14.56,14.76,14.115,14.42,256568.0
2007-11-21,14.26,14.38,14.075,14.265,114358.0
2007-11-22,14.36,14.425,14.19,14.38,188392.0
2007-11-23,14.38,14.455,14.19,14.395,43253.0
2007-11-26,14.38,14.555,14.285,14.38,108641.0
2007-11-27,14.435,14.56,14.27,14.38,101051.0
2007-11-28,14.435,14.655,14.435,14.645,78483.0
2007-11-29,14.645,14.72,14.345,14.585,190798.0
2007-11-30,14.63,14.63,14.325,14.475,111906.0
2007-12-03,14.54,14.54,14.19,14.225,68235.0
2007-12-04,14.095,14.36,14.095,14.25,135195.0
2007-12-05,14.43,14.59,14.13,14.505,85958.0
2007-12-06,14.605,14.605,14.135,14.47,99246.0
2007-12-07,14.35,14.455,13.93,14.12,216112.0
2007-12-10,14.05,14.22,13.99,14.085,110494.0
2007-12-11,14.165,14.295,13.99,13.99,77863.0
2007-12-12,14.195,14.195,13.915,14.125,219418.0
2007-12-13,14.125,14.125,13.71,13.845,161159.0
2007-12-14,13.945,14.22,13.865,14.155,395775.0
2007-12-17,14.155,14.165,14.055,14.15,147909.0
2007-12-18,14.13,14.245,13.925,14.13,111576.0
2007-12-19,14.0,14.14,13.94,14.02,81059.0
2007-12-20,13.94,14.115,13.73,13.945,83029.0
2007-12-21,14.075,14.165,13.84,14.125,221820.0
2007-12-24,14.125,14.125,13.985,14.125,64928.0
2007-12-27,14.22,14.265,14.015,14.06,177517.0
2007-12-28,14.105,14.18,14.015,14.16,57656.0
2007-12-31,14.16,14.16,13.92,14.01,93973.0
2008-01-02,14.01,14.6,13.84,14.47,613355.0
2008-01-03,14.55,14.775,14.375,14.715,169717.0
2008-01-04,14.65,14.715,14.465,14.465,98551.0
2008-01-07,14.69,14.69,14.425,14.445,280303.0
2008-01-08,14.51,14.59,14.265,14.31,136081.0
2008-01-09,14.265,14.535,14.13,14.445,68989.0
2008-01-10,14.405,14.405,14.185,14.305,73647.0
2008-01-11,14.175,14.325,14.04,14.135,96161.0
2008-01-14,14.14,14.43,14.12,14.245,183595.0
2008-01-15,14.41,14.41,14.125,14.22,89424.0
2008-01-16,14.015,14.255,13.985,14.085,75998.0
2008-01-17,14.17,14.17,14.04,14.04,79948.0
2008-01-18,14.04,14.28,14.04,14.215,85631.0
2008-01-21,13.95,13.95,13.41,13.43,82974.0
2008-01-22,12.685,14.075,12.685,13.71,143252.0
2008-01-23,13.18,13.495,12.89,13.28,123870.0
2008-01-24,13.32,14.035,13.315,13.915,103258.0
2008-01-25,13.92,14.015,13.605,13.745,113555.0
2008-01-28,13.465,14.215,13.34,13.735,238205.0
2008-01-29,14.15,14.365,14.025,14.24,110632.0
2008-01-30,14.28,14.49,14.1,14.28,87195.0
2008-01-31,14.275,14.275,13.9,14.035,295171.0
2008-02-01,14.035,14.275,13.9,14.05,318079.0
2008-02-04,14.195,14.255,14.0,14.115,177848.0
2008-02-05,14.105,14.105,13.91,13.915,167318.0
2008-02-06,13.975,14.05,13.89,13.99,283771.0
2008-02-07,13.985,14.075,13.89,14.025,157583.0
2008-02-08,14.005,14.405,14.005,14.35,168675.0
2008-02-11,14.38,14.655,14.295,14.655,117344.0
2008-02-12,14.695,14.945,14.56,14.805,105833.0
2008-02-13,14.81,15.02,14.79,14.98,59103.0
2008-02-14,15.025,15.21,14.985,15.065,131362.0
2008-02-15,15.125,15.195,14.795,15.025,71895.0
2008-02-19,14.98,15.29,14.86,15.23,122110.0
2008-02-20,15.065,15.28,14.945,15.21,367911.0
2008-02-21,15.19,15.205,15.025,15.04,148563.0
2008-02-22,15.205,15.225,15.025,15.225,60686.0
2008-02-25,15.195,15.94,15.145,15.805,216832.0
2008-02-26,15.725,16.15,15.655,15.99,146764.0
2008-02-27,15.685,16.0,15.595,15.935,110937.0
2008-02-28,15.735,16.05,15.735,16.05,110515.0
2008-02-29,16.05,16.215,15.82,16.07,158610.0
2008-03-03,16.065,16.065,15.85,15.885,160587.0
2008-03-04,15.97,15.97,15.58,15.845,156365.0
2008-03-05,15.7,15.92,15.67,15.91,222925.0
2008-03-06,15.93,15.93,15.785,15.855,179369.0
2008-03-07,15.88,15.88,15.48,15.515,230717.0
2008-03-10,15.535,15.595,15.23,15.285,131748.0
2008-03-11,15.31,15.565,15.24,15.24,270181.0
2008-03-12,15.29,15.495,15.145,15.28,134085.0
2008-03-13,15.23,15.515,15.105,15.375,91563.0
2008-03-14,15.47,15.705,15.145,15.495,142263.0
2008-03-17,15.245,15.54,14.885,15.065,115896.0
2008-03-18,15.025,15.3,14.815,14.93,83620.0
2008-03-19,15.065,15.12,14.61,14.75,153133.0
2008-03-20,14.75,14.905,14.515,14.61,292815.0
2008-03-24,14.49,14.61,14.31,14.47,193460.0
2008-03-25,14.395,15.29,14.395,15.19,206763.0
2008-03-26,15.225,15.7,15.185,15.62,187973.0
2008-03-27,15.615,15.72,15.515,15.655,99987.0
2008-03-28,15.51,15.605,15.2,15.245,98321.0
2008-03-31,15.275,15.365,14.775,15.055,158741.0
2008-04-01,14.93,15.225,14.805,15.075,123700.0
2008-04-02,15.01,15.15,14.77,15.045,75391.0
2008-04-03,14.835,15.04,14.81,15.015,107369.0
2008-04-04,15.105,15.39,15.01,15.365,92370.0
2008-04-07,15.31,15.58,15.225,15.42,117084.0
2008-04-08,15.365,15.415,15.065,15.155,78433.0
2008-04-09,15.265,15.505,15.185,15.47,94084.0
2008-04-10,15.465,15.705,15.185,15.705,188880.0
2008-04-11,15.63,15.98,15.535,15.785,125295.0
2008-04-14,15.78,15.82,15.505,15.66,259373.0
2008-04-15,15.72,15.85,15.63,15.77,206992.0
2008-04-16,15.72,16.145,15.68,16.145,204012.0
2008-04-17,16.17,16.275,15.985,16.255,176308.0
2008-04-18,16.255,16.51,16.055,16.42,152636.0
2008-04-21,16.4,16.505,16.36,16.5,80061.0
2008-04-22,16.465,16.6,16.275,16.54,107806.0
2008-04-23,16.34,16.685,16.34,16.445,191592.0
2008-04-24,16.38,16.38,15.98,16.01,379361.0
2008-04-25,15.965,16.315,15.84,15.99,123718.0
2008-04-28,16.065,16.22,15.795,16.17,134186.0
2008-04-29,16.17,16.25,15.995,16.165,176414.0
2008-04-30,16.045,16.76,16.045,16.49,217002.0
2008-05-01,16.49,16.49,15.94,16.21,119473.0
2008-05-02,16.115,16.73,16.115,16.65,140276.0
2008-05-05,16.59,16.73,16.49,16.705,197822.0
2008-05-06,16.69,17.275,16.69,17.13,235804.0
2008-05-07,17.04,17.36,16.95,17.25,142755.0
2008-05-08,17.05,17.315,16.96,17.185,234571.0
2008-05-09,17.185,17.335,17.005,17.285,231010.0
2008-05-12,17.125,17.395,17.085,17.2,342078.0
2008-05-13,17.125,17.325,17.09,17.24,65361.0
2008-05-14,17.17,17.725,17.08,17.51,107006.0
2008-05-15,17.46,17.75,17.395,17.69,205239.0
2008-05-16,17.77,17.875,17.6,17.875,131231.0
2008-05-20,17.77,17.925,17.61,17.815,182597.0
2008-05-21,17.875,17.98,17.625,17.625,187284.0
2008-05-22,17.805,17.875,17.15,17.25,110747.0
2008-05-23,17.26,17.565,17.02,17.185,124609.0
2008-05-26,17.15,17.495,17.05,17.465,38745.0
2008-05-27,17.46,17.465,16.94,16.94,118176.0
2008-05-28,17.0,1186.125,16.85,16.95,124209.0
2008-05-29,16.95,16.95,16.27,16.495,113572.0
2008-05-30,16.705,16.705,16.495,16.67,167773.0
2008-06-02,16.75,16.75,16.62,16.705,137792.0
2008-06-03,16.665,16.85,16.665,16.705,84660.0
2008-06-04,16.665,16.8,16.665,16.7,137303.0
2008-06-05,16.7,17.705,16.665,17.59,191351.0
2008-06-06,17.755,18.245,17.745,17.815,375106.0
2008-06-09,17.54,17.925,17.54,17.815,89425.0
2008-06-10,17.585,17.905,17.585,17.75,77014.0
2008-06-11,17.68,18.36,17.68,18.21,107505.0
2008-06-12,18.245,18.28,17.815,18.27,86942.0
2008-06-13,18.05,18.615,17.915,18.54,144076.0
2008-06-16,18.545,18.69,18.54,18.69,128466.0
2008-06-17,18.585,18.97,18.535,18.83,155910.0
2008-06-18,18.83,19.005,18.795,19.005,198960.0
2008-06-19,19.005,19.005,18.485,18.815,121748.0
2008-06-20,18.835,19.0,18.68,18.68,173172.0
2008-06-23,18.655,18.975,18.53,18.795,361886.0
2008-06-24,18.9,18.945,18.03,18.035,80699.0
2008-06-25,18.125,18.275,17.65,17.84,123623.0
2008-06-26,17.83,18.03,17.195,17.62,228253.0
2008-06-27,17.515,18.565,17.515,18.565,375681.0
2008-06-30,18.575,18.98,18.365,18.565,120090.0
2008-07-02,18.645,18.94,17.8,18.08,93385.0
2008-07-03,18.13,18.31,17.155,17.46,187931.0
2008-07-04,17.89,17.89,17.16,17.285,48536.0
2008-07-07,17.265,17.605,15.73,16.53,209566.0
2008-07-08,16.49,16.49,15.765,15.765,166033.0
2008-07-09,15.86,16.725,15.835,16.305,105198.0
2008-07-10,16.32,16.46,16.025,16.315,132950.0
2008-07-11,16.26,16.96,16.255,16.895,248035.0
2008-07-14,16.885,17.37,16.635,16.865,164443.0
2008-07-15,16.78,16.98,16.205,16.545,90478.0
2008-07-16,16.37,16.37,15.44,15.52,228109.0
2008-07-17,15.335,15.83,14.71,14.85,202898.0
2008-07-18,14.85,15.415,14.85,15.385,143678.0
2008-07-21,15.625,15.94,15.22,15.94,67133.0
2008-07-22,15.545,15.73,15.49,15.605,88383.0
2008-07-23,15.52,15.52,15.15,15.15,131963.0
2008-07-24,15.25,15.68,15.25,15.48,165780.0
2008-07-25,15.48,16.205,15.31,15.965,107635.0
2008-07-28,16.06,16.535,15.965,16.155,156016.0
2008-07-29,16.02,16.47,15.705,16.23,113205.0
2008-07-30,16.395,17.285,15.98,17.07,167249.0
2008-07-31,16.98,17.115,16.23,16.685,83325.0
2008-08-01,16.415,16.695,15.95,16.33,146667.0
2008-08-05,15.77,16.2,15.01,16.125,203516.0
2008-08-06,15.715,16.125,15.435,15.725,273966.0
2008-08-07,15.815,16.085,15.705,15.785,124834.0
2008-08-08,15.785,15.785,15.32,15.355,164902.0
2008-08-11,15.285,15.54,15.07,15.145,175934.0
2008-08-12,15.345,15.345,14.91,15.07,265402.0
2008-08-13,15.07,15.43,14.945,15.285,383728.0
2008-08-14,15.195,15.51,15.1,15.44,173390.0
2008-08-15,15.405,15.485,15.1,15.28,203784.0
2008-08-18,15.44,15.785,15.39,15.495,74382.0
2008-08-19,15.79,16.375,15.6,16.035,171540.0
2008-08-20,16.335,16.75,16.195,16.625,182105.0
2008-08-21,16.815,17.075,16.625,16.78,213410.0
2008-08-22,16.78,17.075,16.61,16.73,96390.0
2008-08-25,16.655,16.78,16.575,16.655,127458.0
2008-08-26,16.715,17.245,16.715,17.22,414857.0
2008-08-27,17.2,17.765,17.2,17.485,270135.0
2008-08-28,17.8,17.96,17.32,17.71,219183.0
2008-08-29,17.995,18.385,17.705,18.14,222818.0
2008-09-02,17.475,17.88,16.945,17.515,158857.0
2008-09-03,17.305,17.73,16.9,17.22,408358.0
2008-09-04,17.005,17.36,17.005,17.22,182878.0
2008-09-05,17.22,17.22,16.945,17.085,282888.0
2008-09-08,17.35,17.39,16.61,16.665,170836.0
2008-09-09,16.52,16.7,15.755,16.0,205326.0
2008-09-10,15.78,16.61,15.36,15.65,422249.0
2008-09-11,15.595,15.83,15.085,15.515,193917.0
2008-09-12,15.605,15.97,15.355,15.515,135628.0
2008-09-15,14.9,15.675,14.89,15.27,95119.0
2008-09-16,14.995,15.305,14.825,15.115,256766.0
2008-09-17,15.12,15.56,14.545,15.025,188316.0
2008-09-18,15.355,15.48,14.51,15.1,143212.0
2008-09-19,15.355,15.64,15.2,15.505,173308.0
2008-09-22,15.545,16.095,15.445,15.835,135878.0
2008-09-23,15.835,15.95,15.03,15.46,92332.0
2008-09-24,15.83,15.84,15.215,15.28,93932.0
2008-09-25,15.545,15.715,15.17,15.255,127773.0
2008-09-26,14.93,15.36,14.83,15.225,75821.0
2008-09-29,15.225,15.225,13.84,14.075,222002.0
2008-09-30,14.055,15.135,14.055,14.505,192714.0
2008-10-01,14.505,14.99,13.94,14.85,94535.0
2008-10-02,14.895,14.955,14.105,14.44,175742.0
2008-10-03,14.1,14.48,13.995,13.995,158438.0
2008-10-06,12.78,13.12,11.07,12.35,244414.0
2008-10-07,12.38,12.75,11.285,11.86,215134.0
2008-10-08,10.645,12.375,9.6,10.985,392318.0
2008-10-09,11.495,11.665,10.66,10.69,207694.0
2008-10-10,9.415,10.685,9.055,10.22,339743.0
2008-10-14,13.2,13.41,11.07,12.18,231166.0
2008-10-15,12.18,12.18,11.07,11.07,165099.0
2008-10-16,10.86,11.605,9.995,11.295,156202.0
2008-10-17,10.9,12.605,10.755,12.045,342740.0
2008-10-20,12.18,14.135,12.18,13.73,255616.0
2008-10-21,13.015,13.825,12.995,13.39,182480.0
2008-10-22,12.78,13.185,12.22,12.22,257612.0
2008-10-23,12.52,12.74,11.93,12.74,178223.0
2008-10-24,10.775,12.555,10.235,12.35,146425.0
2008-10-27,11.8,12.345,11.37,11.635,117411.0
2008-10-28,11.71,12.075,11.15,11.925,188371.0
2008-10-29,12.405,13.28,12.005,12.755,235249.0
2008-10-30,13.07,13.245,12.865,13.055,211985.0
2008-10-31,12.26,13.075,12.225,12.82,212452.0
2008-11-03,12.915,13.095,12.625,12.69,145653.0
2008-11-04,12.86,13.225,12.86,13.075,162150.0
2008-11-05,13.075,13.225,12.69,12.71,217394.0
2008-11-06,12.69,13.16,12.005,12.01,166763.0
2008-11-07,12.11,12.57,11.595,12.115,93828.0
2008-11-10,12.985,13.47,12.485,12.97,116333.0
2008-11-11,12.955,12.955,12.295,12.315,150029.0
2008-11-12,12.005,12.37,11.715,11.855,105154.0
2008-11-13,11.81,12.645,11.64,12.645,184799.0
2008-11-14,12.645,13.18,12.11,12.22,109871.0
2008-11-17,11.895,12.535,11.655,11.85,121474.0
2008-11-18,12.0,12.105,11.385,11.79,205225.0
2008-11-19,12.005,12.11,11.655,11.835,128310.0
2008-11-20,11.83,11.83,10.625,10.625,222548.0
2008-11-21,11.14,11.14,9.56,9.97,317485.0
2008-11-24,10.505,10.78,10.08,10.72,387680.0
2008-11-25,10.92,10.935,10.565,10.655,323211.0
2008-11-26,10.69,11.2,10.32,11.01,256940.0
2008-11-27,11.005,11.71,10.705,11.71,106384.0
2008-11-28,11.54,12.095,10.99,11.5,134690.0
2008-12-01,11.495,11.675,10.845,11.02,164272.0
2008-12-02,10.91,11.485,10.655,11.485,141834.0
2008-12-03,11.13,11.235,10.715,10.83,149089.0
2008-12-04,10.83,11.0,10.245,10.41,353805.0
2008-12-05,10.41,10.52,9.575,9.9,523157.0
2008-12-08,10.28,10.58,9.83,10.215,316979.0
2008-12-09,10.28,10.45,9.72,9.815,195796.0
2008-12-10,10.04,10.61,9.83,10.49,169961.0
2008-12-11,10.62,10.96,10.06,10.735,276273.0
2008-12-12,10.16,10.445,10.105,10.28,165682.0
2008-12-15,10.76,10.93,10.155,10.67,249929.0
2008-12-16,10.635,10.965,10.195,10.325,190111.0
2008-12-18,10.195,10.27,9.505,9.78,425927.0
2008-12-19,9.675,9.93,9.135,9.505,330507.0
2008-12-22,9.46,9.61,8.82,9.225,240515.0
2008-12-23,9.325,9.47,9.075,9.42,286429.0
2008-12-24,9.35,9.8,9.285,9.725,119639.0
2008-12-29,9.935,10.76,9.87,10.745,181623.0
2008-12-30,10.74,10.775,10.285,10.325,113375.0
2008-12-31,10.425,11.08,10.42,10.975,105089.0
2009-01-02,10.84,11.7,10.84,11.7,60115.0
2009-01-05,11.675,12.295,11.64,12.115,102600.0
2009-01-06,12.22,12.55,12.22,12.55,373606.0
2009-01-07,12.55,12.615,11.875,11.94,133010.0
2009-01-08,11.9,11.94,11.165,11.82,133491.0
2009-01-09,11.82,11.85,11.15,11.175,87737.0
2009-01-12,11.175,11.265,10.675,10.905,132869.0
2009-01-13,10.96,11.285,10.765,11.155,140109.0
2009-01-14,11.145,11.24,10.72,10.925,183942.0
2009-01-15,10.975,10.975,10.52,10.7,167626.0
2009-01-16,11.09,11.46,10.815,11.43,221389.0
2009-01-19,11.325,11.33,11.11,11.225,31369.0
2009-01-20,11.165,11.295,10.88,10.935,177811.0
2009-01-21,11.215,11.51,10.73,11.15,120557.0
2009-01-22,11.14,11.315,10.675,10.695,102156.0
2009-01-23,10.695,11.155,10.63,11.155,167568.0
2009-01-26,11.17,11.545,11.17,11.41,145418.0
2009-01-27,11.545,11.765,11.27,11.415,132523.0
2009-01-28,11.71,11.85,11.4,11.775,186361.0
2009-01-29,11.77,11.96,11.53,11.65,139085.0
2009-01-30,11.695,11.85,11.285,11.375,110687.0
2009-02-02,11.445,11.545,10.985,11.27,90816.0
2009-02-03,11.345,11.615,11.015,11.285,176520.0
2009-02-04,11.49,11.49,11.19,11.215,128524.0
2009-02-05,11.19,11.29,11.02,11.14,170411.0
2009-02-06,11.055,11.235,10.8,10.885,231058.0
2009-02-09,11.05,11.05,10.89,10.95,193757.0
2009-02-10,10.97,11.075,10.755,10.86,154504.0
2009-02-11,10.795,10.97,10.515,10.535,202493.0
2009-02-12,10.535,10.685,10.46,10.5,205837.0
2009-02-13,10.535,10.925,10.53,10.755,88718.0
2009-02-17,10.73,10.73,10.05,10.07,135506.0
2009-02-18,10.18,10.18,9.46,9.695,123083.0
2009-02-19,9.765,10.065,9.72,10.04,138187.0
2009-02-20,9.855,9.985,9.355,9.485,107437.0
2009-02-23,9.975,9.975,8.995,8.995,134798.0
2009-02-24,9.21,9.715,8.78,9.7,251492.0
2009-02-25,9.635,10.3,9.425,10.02,254564.0
2009-02-26,10.375,11.18,10.22,11.055,232038.0
2009-02-27,11.055,11.055,10.65,10.835,223885.0
2009-03-02,10.755,10.755,10.04,10.04,106619.0
2009-03-03,10.14,10.35,9.835,9.985,134932.0
2009-03-04,10.4,11.065,10.365,10.835,145469.0
2009-03-05,10.625,10.625,10.255,10.39,135341.0
2009-03-06,10.62,10.62,10.125,10.3,116941.0
2009-03-09,10.18,10.625,10.14,10.435,131661.0
2009-03-10,10.555,11.055,10.37,10.49,163544.0
2009-03-11,10.505,10.705,10.435,10.615,314719.0
2009-03-12,10.68,11.77,10.68,11.655,161674.0
2009-03-13,11.51,12.01,11.49,11.655,141401.0
2009-03-16,11.51,12.065,11.49,11.755,121742.0
2009-03-17,11.625,11.91,11.53,11.71,281648.0
2009-03-18,11.65,11.84,11.135,11.645,173573.0
2009-03-19,11.95,11.95,11.33,11.615,348308.0
2009-03-20,11.685,11.82,11.36,11.51,176318.0
2009-03-23,11.83,12.49,11.525,12.39,321594.0
2009-03-24,12.39,12.805,10.295,12.41,225496.0
2009-03-25,12.39,12.485,12.22,12.48,298457.0
2009-03-26,12.4,12.65,12.245,12.355,190053.0
2009-03-27,12.34,12.43,12.175,12.365,240596.0
2009-03-30,11.88,11.94,11.385,11.565,185690.0
2009-03-31,11.68,12.145,11.565,11.985,72331.0
2009-04-01,11.945,12.25,11.725,12.175,106239.0
2009-04-02,12.345,12.545,12.34,12.39,215178.0
2009-04-03,12.47,12.47,12.06,12.13,52795.0
2009-04-06,12.19,12.35,11.925,12.315,77804.0
2009-04-07,12.28,12.36,12.095,12.2,73310.0
2009-04-08,12.145,12.545,12.055,12.46,57930.0
2009-04-09,12.615,12.71,12.485,12.71,94142.0
2009-04-13,12.665,13.175,12.575,13.035,67614.0
2009-04-14,13.06,13.34,12.975,13.17,112585.0
2009-04-15,13.12,13.215,12.93,13.12,106584.0
2009-04-16,13.175,13.31,13.105,13.25,208229.0
2009-04-17,13.195,13.26,13.01,13.125,85996.0
2009-04-20,12.925,12.925,12.115,12.115,101526.0
2009-04-21,12.145,12.39,11.655,12.19,163136.0
2009-04-22,12.25,12.46,12.145,12.3,91695.0
2009-04-23,12.415,12.545,12.04,12.54,141708.0
2009-04-24,12.59,12.635,12.34,12.545,155175.0
2009-04-27,12.48,12.505,12.04,12.255,144736.0
2009-04-28,12.23,12.67,12.12,12.395,210482.0
2009-04-29,12.315,12.565,12.315,12.395,45804.0
2009-04-30,12.35,12.52,12.125,12.125,110543.0
2009-05-01,12.105,12.44,12.105,12.265,255774.0
2009-05-04,12.345,12.825,12.3,12.755,118795.0
2009-05-05,12.785,12.835,12.565,12.565,136781.0
2009-05-06,12.815,12.945,12.62,12.68,172064.0
2009-05-07,12.73,12.995,12.61,12.61,160491.0
2009-05-08,12.635,13.15,12.635,12.995,132308.0
2009-05-11,12.77,13.005,12.76,12.78,131276.0
2009-05-12,13.0,13.015,12.605,12.815,156881.0
2009-05-13,12.81,12.915,12.575,12.605,91128.0
2009-05-14,12.65,13.23,12.57,13.095,129001.0
2009-05-15,13.15,13.63,13.11,13.455,115505.0
2009-05-19,13.63,14.5,13.465,14.485,155701.0
2009-05-20,14.405,14.715,14.045,14.17,173576.0
2009-05-21,13.735,13.88,13.53,13.585,170147.0
2009-05-22,13.69,13.795,13.31,13.68,185447.0
2009-05-25,13.755,13.82,13.535,13.67,41468.0
2009-05-26,13.675,14.31,13.54,14.26,214418.0
2009-05-27,14.315,14.56,14.24,14.315,165475.0
2009-05-28,14.445,14.64,14.24,14.45,208467.0
2009-05-29,14.53,14.675,13.785,14.57,620483.0
2009-06-01,14.675,15.015,14.51,14.65,196037.0
2009-06-02,14.615,15.3,14.39,14.705,174905.0
2009-06-03,14.765,14.765,14.07,14.395,131571.0
2009-06-04,14.585,15.1,14.43,15.0,117216.0
2009-06-05,14.945,15.015,14.675,14.91,79665.0
2009-06-08,14.59,14.79,14.38,14.545,127610.0
2009-06-09,14.83,15.125,14.545,15.045,243718.0
2009-06-10,15.215,15.35,14.63,14.855,214894.0
2009-06-11,14.89,15.06,14.695,15.03,98184.0
2009-06-12,14.745,15.07,14.695,15.02,154341.0
2009-06-15,14.675,14.86,13.725,14.115,152087.0
2009-06-16,14.245,14.56,13.995,14.09,186300.0
2009-06-17,14.135,14.155,13.32,13.525,212327.0
2009-06-18,13.395,13.74,13.345,13.535,137921.0
2009-06-19,13.77,14.305,13.575,13.765,151327.0
2009-06-22,13.665,13.69,12.565,12.615,389612.0
2009-06-23,12.615,12.675,12.09,12.415,263301.0
2009-06-24,12.46,13.095,12.32,12.945,325763.0
2009-06-25,13.225,13.36,13.095,13.185,245475.0
2009-06-26,13.305,13.305,12.955,13.115,117557.0
2009-06-29,13.275,13.315,12.955,13.035,122004.0
2009-06-30,13.195,13.295,12.905,13.265,121568.0
2009-07-02,13.26,13.27,12.95,12.955,94240.0
2009-07-03,12.955,13.265,12.73,12.985,57040.0
2009-07-06,12.84,13.0,12.61,13.0,201884.0
2009-07-07,13.055,13.055,12.76,12.855,147557.0
2009-07-08,12.795,12.965,12.505,12.57,188038.0
2009-07-09,12.725,13.08,12.68,12.975,129590.0
2009-07-10,12.955,13.03,12.78,13.005,122352.0
2009-07-13,12.955,13.27,12.9,13.005,164675.0
2009-07-14,13.29,13.355,13.1,13.335,123361.0
2009-07-15,13.475,13.935,13.475,13.895,253923.0
2009-07-16,13.885,14.03,13.55,13.59,112107.0
2009-07-17,13.635,13.635,13.385,13.45,93986.0
2009-07-20,13.635,13.68,13.135,13.185,122118.0
2009-07-21,13.35,13.445,12.945,13.09,261858.0
2009-07-22,13.09,13.21,12.955,13.06,87701.0
2009-07-23,13.255,13.555,13.11,13.525,69385.0
2009-07-24,13.56,13.675,13.465,13.655,95000.0
2009-07-27,13.82,13.88,13.32,13.355,202139.0
2009-07-28,13.43,13.465,13.135,13.315,86611.0
2009-07-29,13.38,13.38,12.96,12.96,106085.0
2009-07-30,13.05,13.39,13.05,13.29,67618.0
2009-07-31,13.31,13.725,13.31,13.725,56597.0
2009-08-04,13.825,14.145,13.72,14.05,187650.0
2009-08-05,14.0,14.195,13.975,14.12,150083.0
2009-08-06,14.135,14.185,14.045,14.065,205694.0
2009-08-07,14.175,14.535,14.045,14.455,101563.0
2009-08-10,14.365,14.59,14.18,14.26,143244.0
2009-08-11,14.185,14.355,13.895,13.895,123967.0
2009-08-12,14.035,14.405,13.86,14.095,143465.0
2009-08-13,14.18,14.295,14.035,14.295,175990.0
2009-08-14,14.295,14.355,13.95,13.995,78614.0
2009-08-17,13.84,13.905,13.745,13.77,140439.0
2009-08-18,13.84,13.925,13.68,13.77,143150.0
2009-08-19,13.65,13.975,13.65,13.83,67307.0
2009-08-20,14.09,14.18,13.815,13.9,76184.0
2009-08-21,14.045,14.045,13.725,13.74,236948.0
2009-08-24,13.86,13.95,13.67,13.935,106168.0
2009-08-25,14.04,14.04,13.74,13.79,187272.0
2009-08-26,13.79,13.955,13.7,13.92,175871.0
2009-08-27,13.925,13.995,13.545,13.545,165061.0
2009-08-28,13.555,13.555,13.42,13.5,200044.0
2009-08-31,13.495,13.495,13.21,13.415,233689.0
2009-09-01,13.305,13.495,13.055,13.17,161270.0
2009-09-02,13.035,13.12,12.815,12.885,381570.0
2009-09-03,12.905,12.985,12.77,12.85,370054.0
2009-09-04,12.98,13.18,12.83,13.115,303526.0
2009-09-08,13.215,13.345,12.915,13.1,225376.0
2009-09-09,13.05,13.285,13.01,13.21,351733.0
2009-09-10,13.25,13.255,13.12,13.13,86506.0
2009-09-11,13.19,13.505,13.14,13.37,153283.0
2009-09-14,13.435,13.57,13.35,13.49,108944.0
2009-09-15,13.49,13.69,13.48,13.645,199755.0
2009-09-16,13.69,13.69,13.58,13.665,161778.0
2009-09-17,13.495,13.695,13.35,13.53,163230.0
2009-09-18,13.575,13.575,13.35,13.38,167067.0
2009-09-21,13.375,13.715,13.37,13.7,170783.0
2009-09-22,13.8,14.075,13.67,13.95,271848.0
2009-09-23,14.125,14.27,13.86,14.06,127502.0
2009-09-24,14.125,14.14,13.58,14.02,154684.0
2009-09-25,13.925,14.025,13.845,13.855,132633.0
2009-09-28,13.94,13.97,13.85,13.945,116877.0
2009-09-29,14.005,14.08,13.875,13.955,81282.0
2009-09-30,14.07,14.125,13.585,13.715,289991.0
2009-10-01,13.865,14.015,13.67,13.7,165362.0
2009-10-02,13.62,13.805,13.435,13.725,228693.0
2009-10-05,13.77,14.1,13.665,14.055,79338.0
2009-10-06,14.175,14.36,14.075,14.295,254562.0
2009-10-07,14.36,14.575,14.295,14.345,120251.0
2009-10-08,14.5,14.735,14.355,14.575,145245.0
2009-10-09,14.65,14.77,14.365,14.59,83112.0
2009-10-13,14.655,14.975,14.525,14.825,82650.0
2009-10-14,14.54,14.54,14.2,14.315,727256.0
2009-10-15,14.325,14.325,14.275,14.31,336324.0
2009-10-16,14.315,14.315,14.085,14.195,235786.0
2009-10-19,14.28,14.305,14.185,14.28,104802.0
2009-10-20,14.275,14.315,14.175,14.245,134564.0
2009-10-21,14.27,14.27,13.975,13.98,219010.0
2009-10-22,14.085,14.085,13.83,13.96,216774.0
2009-10-23,14.085,14.085,13.885,13.965,183687.0
2009-10-26,13.99,14.13,13.905,13.96,177940.0
2009-10-27,13.99,14.08,13.96,14.035,205521.0
2009-10-28,13.985,14.06,13.61,13.685,163317.0
2009-10-29,13.925,13.96,13.68,13.745,136872.0
2009-10-30,13.75,13.84,13.3,13.54,221296.0
2009-11-02,13.635,13.71,13.4,13.495,201409.0
2009-11-03,13.56,13.715,13.41,13.675,388485.0
2009-11-04,13.75,13.89,13.535,13.77,164812.0
2009-11-05,13.73,13.89,13.68,13.89,160941.0
2009-11-06,13.865,13.865,13.65,13.8,453641.0
2009-11-09,13.945,13.985,13.805,13.845,243421.0
2009-11-10,13.87,13.89,13.555,13.75,214541.0
2009-11-11,13.855,13.87,13.555,13.59,115255.0
2009-11-12,13.565,13.695,13.565,13.625,297220.0
2009-11-13,13.65,13.73,13.61,13.705,96469.0
2009-11-16,13.835,13.835,13.57,13.64,173446.0
2009-11-17,13.68,13.73,13.645,13.705,112745.0
2009-11-18,13.705,14.09,13.615,14.085,291854.0
2009-11-19,14.085,14.18,13.995,14.08,171482.0
2009-11-20,14.065,14.16,13.995,14.115,101000.0
2009-11-23,14.19,14.22,14.07,14.09,118945.0
2009-11-24,14.12,14.15,14.01,14.03,205852.0
2009-11-25,14.08,14.24,14.01,14.22,251535.0
2009-11-26,14.165,14.26,14.03,14.075,79637.0
2009-11-27,13.905,14.23,13.745,13.985,121924.0
2009-11-30,14.035,14.39,13.985,14.35,267231.0
2009-12-01,14.395,14.535,14.33,14.53,333340.0
2009-12-02,14.54,14.615,14.41,14.475,287829.0
2009-12-03,14.515,14.515,14.31,14.315,100941.0
2009-12-04,14.36,14.455,14.155,14.28,78618.0
2009-12-07,14.24,14.54,14.19,14.43,165652.0
2009-12-08,14.39,14.52,14.305,14.41,128982.0
2009-12-09,14.485,14.49,14.09,14.205,178907.0
2009-12-10,14.285,14.38,14.125,14.355,161361.0
2009-12-11,14.335,14.435,14.155,14.215,110921.0
2009-12-14,14.12,14.44,14.08,14.43,229261.0
2009-12-15,14.455,14.57,14.425,14.535,217054.0
2009-12-16,14.625,14.66,14.525,14.64,145144.0
2009-12-17,14.59,14.685,14.455,14.675,151156.0
2009-12-18,14.705,14.8,14.445,14.49,184061.0
2009-12-21,14.615,14.875,14.59,14.87,153085.0
2009-12-22,14.89,14.89,14.775,14.875,160475.0
2009-12-23,14.875,14.955,14.825,14.895,91363.0
2009-12-24,14.96,15.335,14.825,15.245,84593.0
2009-12-29,15.435,15.435,15.11,15.36,67131.0
2009-12-30,15.26,15.38,15.205,15.3,64359.0
2009-12-31,15.31,15.42,15.23,15.295,36728.0
2010-01-04,15.345,15.525,15.21,15.455,206307.0
2010-01-05,15.525,15.525,15.135,15.345,204516.0
2010-01-06,15.43,15.905,15.29,15.89,305377.0
2010-01-07,15.81,16.035,15.665,15.96,318169.0
2010-01-08,16.035,16.135,15.905,16.05,134597.0
2010-01-11,16.085,16.325,16.03,16.15,239936.0
2010-01-12,16.09,16.145,15.89,15.97,117724.0
2010-01-13,15.915,16.005,15.585,15.915,108647.0
2010-01-14,15.925,15.99,15.775,15.905,55833.0
2010-01-15,15.83,15.995,15.605,15.735,215515.0
2010-01-18,15.735,15.82,15.64,15.715,105880.0
2010-01-19,15.715,15.73,15.51,15.705,124625.0
2010-01-20,15.705,15.705,15.295,15.495,180788.0
2010-01-21,15.525,15.755,15.335,15.41,292253.0
2010-01-22,15.35,15.505,15.25,15.25,148773.0
2010-01-25,15.31,15.63,15.255,15.29,210921.0
2010-01-26,15.305,15.365,15.215,15.315,177788.0
2010-01-27,15.435,15.435,15.1,15.295,116126.0
2010-01-28,15.38,15.425,14.985,15.115,148130.0
2010-01-29,15.14,15.525,15.14,15.34,169647.0
2010-02-01,15.38,15.77,15.355,15.68,273895.0
2010-02-02,15.845,15.88,15.57,15.71,172655.0
2010-02-03,15.65,15.765,15.49,15.69,96382.0
2010-02-04,15.665,15.755,15.43,15.455,251025.0
2010-02-05,15.43,15.52,15.035,15.425,162957.0
2010-02-08,15.475,15.5,15.19,15.33,150184.0
2010-02-09,15.315,15.425,15.105,15.21,165545.0
2010-02-10,15.325,15.33,15.15,15.215,111919.0
2010-02-11,15.2,15.335,15.075,15.335,172051.0
2010-02-12,15.285,15.585,15.21,15.495,100682.0
2010-02-16,15.695,16.305,15.695,16.22,199451.0
2010-02-17,16.135,16.315,15.995,16.025,160802.0
2010-02-18,16.075,16.15,15.975,16.075,147083.0
2010-02-19,16.135,16.205,16.01,16.16,92400.0
2010-02-22,16.17,16.25,16.065,16.105,82312.0
2010-02-23,16.02,16.09,15.95,15.97,105696.0
2010-02-24,16.015,16.35,16.015,16.24,239902.0
2010-02-25,16.23,16.335,16.04,16.275,87834.0
2010-02-26,16.325,16.61,16.29,16.57,110790.0
2010-03-01,16.595,16.685,16.505,16.56,69999.0
2010-03-02,16.685,17.08,16.625,17.06,101694.0
2010-03-03,16.855,17.08,16.565,16.62,132306.0
2010-03-04,16.615,16.62,16.25,16.45,127266.0
2010-03-05,16.575,16.605,16.41,16.52,249288.0
2010-03-08,16.615,16.635,16.37,16.585,94773.0
2010-03-09,16.47,16.82,16.395,16.705,170586.0
2010-03-10,16.66,16.89,16.66,16.825,252686.0
2010-03-11,16.695,17.045,16.64,16.905,190464.0
2010-03-12,16.97,17.02,16.83,16.94,104335.0
2010-03-15,16.92,17.02,16.73,16.78,112879.0
2010-03-16,16.825,16.92,16.71,16.86,139200.0
2010-03-17,16.765,16.86,16.69,16.73,136498.0
2010-03-18,16.745,16.745,16.645,16.695,204711.0
2010-03-19,16.61,16.685,16.475,16.565,115951.0
2010-03-22,16.515,16.515,16.37,16.45,154626.0
2010-03-23,16.515,16.845,16.36,16.8,104837.0
2010-03-24,16.71,16.85,16.635,16.78,77470.0
2010-03-25,16.72,17.005,16.72,16.905,100249.0
2010-03-26,16.86,17.01,16.85,16.96,135004.0
2010-03-29,16.99,17.07,16.84,16.94,95510.0
2010-03-30,16.965,17.18,16.87,17.055,104263.0
2010-03-31,17.135,17.135,16.765,16.95,240309.0
2010-04-01,17.005,17.235,17.0,17.235,168157.0
2010-04-05,17.265,17.365,17.145,17.245,66781.0
2010-04-06,17.24,17.455,17.17,17.45,86521.0
2010-04-07,17.325,17.38,17.08,17.185,95682.0
2010-04-08,17.24,17.24,16.855,16.9,114115.0
2010-04-09,16.985,17.13,16.9,17.085,109366.0
2010-04-12,17.025,17.205,16.975,17.115,44163.0
2010-04-13,17.13,17.19,16.94,17.13,113247.0
2010-04-14,17.19,17.38,16.995,17.125,124251.0
2010-04-15,17.07,17.155,17.045,17.115,72498.0
2010-04-16,17.03,17.13,16.805,17.095,184722.0
2010-04-19,16.855,17.21,16.855,17.145,128359.0
2010-04-20,17.115,17.22,16.905,17.055,259224.0
2010-04-21,17.035,17.085,16.965,17.03,315550.0
2010-04-22,16.895,17.175,16.75,16.835,250179.0
2010-04-23,16.85,17.125,16.78,17.065,130058.0
2010-04-26,17.085,17.175,16.96,17.03,73486.0
2010-04-27,16.99,17.15,16.835,16.855,135765.0
2010-04-28,16.94,16.985,16.84,16.89,57034.0
2010-04-29,17.03,17.08,16.755,16.79,91905.0
2010-04-30,16.935,17.105,16.845,16.97,71956.0
2010-05-03,16.96,17.175,16.875,17.16,136902.0
2010-05-04,17.08,17.08,16.83,16.89,147563.0
2010-05-05,16.745,16.745,16.335,16.525,150275.0
2010-05-06,16.41,16.695,15.75,16.245,201520.0
2010-05-07,16.085,16.22,15.825,15.825,144963.0
2010-05-10,16.405,16.51,16.2,16.455,88172.0
2010-05-11,16.44,16.89,16.34,16.88,117879.0
2010-05-12,16.89,17.07,16.695,16.935,84867.0
2010-05-13,16.795,17.035,16.705,17.035,82650.0
2010-05-14,16.86,16.89,16.665,16.835,116521.0
2010-05-17,16.89,16.89,16.245,16.405,224776.0
2010-05-18,16.5,16.815,16.2,16.215,211255.0
2010-05-19,16.165,16.34,15.835,15.885,289290.0
2010-05-20,15.825,15.9,15.45,15.52,247992.0
2010-05-21,15.39,15.98,15.08,15.885,142224.0
2010-05-25,15.595,15.9,15.345,15.8,130969.0
2010-05-26,16.175,16.405,15.92,16.02,207807.0
2010-05-27,16.695,16.695,16.31,16.48,111158.0
2010-05-28,16.635,16.635,16.165,16.235,63452.0
2010-05-31,16.31,16.465,16.085,16.255,32116.0
2010-06-01,16.085,16.235,15.75,15.895,174525.0
2010-06-02,16.025,16.17,15.795,16.15,133570.0
2010-06-03,16.255,16.355,15.93,16.35,157699.0
2010-06-04,16.355,16.71,15.915,16.055,150638.0
2010-06-07,16.16,16.345,16.105,16.14,183857.0
2010-06-08,16.28,16.28,15.865,16.015,138271.0
2010-06-09,16.085,16.145,15.94,16.055,127353.0
2010-06-10,16.04,16.23,16.04,16.23,94878.0
2010-06-11,16.14,16.34,16.07,16.34,122877.0
2010-06-14,16.425,16.45,16.3,16.4,57646.0
2010-06-15,16.45,16.865,16.39,16.725,127988.0
2010-06-16,16.735,16.855,16.605,16.84,172832.0
2010-06-17,16.855,17.2,16.74,17.12,156676.0
2010-06-18,16.985,17.22,16.865,16.93,317485.0
2010-06-21,17.225,17.225,16.95,17.06,73677.0
2010-06-22,17.035,17.165,16.785,16.875,239606.0
2010-06-23,16.85,16.865,16.625,16.775,116029.0
2010-06-24,16.8,16.96,16.745,16.915,49020.0
2010-06-25,16.885,17.21,16.865,17.19,88577.0
2010-06-28,17.245,17.44,17.005,17.065,139675.0
2010-06-29,16.86,16.945,16.37,16.495,234348.0
2010-06-30,16.445,16.59,16.35,16.39,62290.0
2010-07-02,16.395,16.395,16.045,16.22,155102.0
2010-07-05,16.215,16.215,15.715,15.81,95564.0
2010-07-06,16.085,16.195,15.915,16.08,162743.0
2010-07-07,16.17,16.875,16.15,16.83,134953.0
2010-07-08,17.035,17.045,16.555,16.67,78746.0
2010-07-09,16.71,16.71,16.49,16.545,62370.0
2010-07-12,16.605,16.73,16.215,16.315,95525.0
2010-07-13,16.38,16.765,16.38,16.72,195342.0
2010-07-14,16.5,16.725,16.1,16.185,93263.0
2010-07-15,16.175,16.365,16.1,16.315,92186.0
2010-07-16,16.355,16.355,15.985,16.16,59285.0
2010-07-19,16.16,16.27,16.045,16.225,48813.0
2010-07-20,16.245,16.38,16.125,16.32,71762.0
2010-07-21,16.345,16.61,16.205,16.465,69782.0
2010-07-22,16.71,16.71,16.48,16.59,49135.0
2010-07-23,16.66,16.72,16.52,16.675,43993.0
2010-07-26,16.73,16.785,16.56,16.68,46547.0
2010-07-27,16.775,16.825,16.53,16.585,74514.0
2010-07-28,16.625,16.68,16.44,16.56,128589.0
2010-07-29,16.62,16.62,16.425,16.445,114939.0
2010-07-30,16.405,16.405,16.15,16.195,100532.0
2010-08-03,16.365,16.39,16.215,16.375,152123.0
2010-08-04,16.29,16.36,16.19,16.205,76992.0
2010-08-05,16.28,16.28,16.095,16.1,98101.0
2010-08-06,16.105,16.12,15.86,15.96,184348.0
2010-08-09,16.1,16.21,16.0,16.205,412879.0
2010-08-10,16.205,16.61,16.165,16.515,114885.0
2010-08-11,16.515,16.64,16.385,16.505,114799.0
2010-08-12,16.55,16.65,16.41,16.55,212583.0
2010-08-13,16.6,16.735,16.495,16.6,378925.0
2010-08-16,16.635,16.835,16.59,16.78,346335.0
2010-08-17,16.78,17.165,16.78,17.16,122343.0
2010-08-18,17.05,17.155,16.99,17.065,79121.0
2010-08-19,17.125,17.125,16.81,17.075,131240.0
2010-08-20,16.9,17.09,16.88,16.975,76825.0
2010-08-23,17.1,17.1,16.9,16.92,122742.0
2010-08-24,16.96,16.96,16.52,16.56,275599.0
2010-08-25,16.41,16.73,16.22,16.655,197923.0
2010-08-26,16.92,17.015,16.685,16.905,125501.0
2010-08-27,17.135,17.205,16.78,17.205,149234.0
2010-08-30,17.26,17.565,17.195,17.535,558802.0
2010-08-31,17.555,17.72,17.495,17.6,413823.0
2010-09-01,17.685,17.74,17.52,17.73,359486.0
2010-09-02,17.66,17.76,17.64,17.7,317194.0
2010-09-03,17.76,18.01,17.74,18.01,947865.0
2010-09-08,17.615,17.645,17.34,17.425,615483.0
2010-09-09,17.515,17.915,17.515,17.915,600040.0
2010-09-10,18.005,18.23,17.825,18.17,205919.0
2010-09-13,18.165,18.33,18.125,18.255,284040.0
2010-09-14,18.375,18.625,18.18,18.5,575380.0
2010-09-15,18.375,18.635,18.08,18.635,408388.0
2010-09-16,18.75,18.75,18.4,18.715,230264.0
2010-09-17,18.75,18.75,18.465,18.62,250235.0
2010-09-20,18.645,18.805,18.62,18.71,346696.0
2010-09-21,18.83,18.875,18.63,18.83,356438.0
2010-09-22,18.895,18.96,18.415,18.96,175863.0
2010-09-23,18.87,18.97,18.71,18.945,156177.0
2010-09-24,18.95,18.995,18.62,18.715,142992.0
2010-09-27,18.78,18.92,18.45,18.6,208555.0
2010-09-28,18.69,18.69,18.31,18.345,393590.0
2010-09-29,18.42,18.89,18.28,18.89,237494.0
2010-09-30,18.965,19.29,18.865,19.15,520799.0
2010-10-01,19.195,19.215,18.85,19.14,246219.0
2010-10-04,19.04,19.06,18.73,18.86,144134.0
2010-10-05,19.04,19.06,18.85,19.035,164844.0
2010-10-06,19.135,19.205,18.855,19.145,221129.0
2010-10-07,19.285,19.285,18.99,19.195,127182.0
2010-10-08,19.065,19.475,19.035,19.46,239066.0
2010-10-12,19.5,19.83,19.425,19.83,156629.0
2010-10-13,19.81,20.175,19.685,20.035,214273.0
2010-10-14,20.035,20.08,19.365,19.52,202294.0
2010-10-15,19.365,19.765,19.365,19.61,130850.0
2010-10-18,19.715,19.835,19.61,19.71,152012.0
2010-10-19,19.535,19.825,19.535,19.56,163542.0
2010-10-20,19.545,19.98,19.47,19.635,166731.0
2010-10-21,19.825,19.83,19.41,19.41,121481.0
2010-10-22,19.43,19.56,19.29,19.53,94995.0
2010-10-25,19.59,19.77,19.55,19.77,85569.0
2010-10-26,19.835,19.96,19.685,19.88,164689.0
2010-10-27,19.98,20.115,19.785,19.83,131123.0
2010-10-28,19.79,19.955,19.73,19.915,91880.0
2010-10-29,20.02,20.02,19.775,19.9,77473.0
2010-11-01,20.02,20.02,19.8,19.895,113192.0
2010-11-02,19.835,19.925,19.78,19.85,100640.0
2010-11-03,19.945,19.945,19.68,19.905,223819.0
2010-11-04,19.98,20.155,19.93,20.08,290111.0
2010-11-05,20.0,20.42,19.755,19.81,242901.0
2010-11-08,19.9,20.105,19.815,20.08,217905.0
2010-11-09,19.995,20.4,19.99,20.125,299491.0
2010-11-10,20.18,20.92,20.16,20.84,253752.0
2010-11-11,20.925,20.925,20.6,20.735,233388.0
2010-11-12,20.68,20.68,19.975,19.975,148865.0
2010-11-15,19.975,20.205,19.56,19.74,145086.0
2010-11-16,19.68,19.925,19.215,19.875,246281.0
2010-11-17,19.785,20.04,19.47,19.645,170546.0
2010-11-18,20.205,20.375,19.695,20.16,122141.0
2010-11-19,20.23,20.23,19.88,19.92,160753.0
2010-11-22,19.845,19.905,19.735,19.775,149367.0
2010-11-23,19.775,19.92,19.68,19.7,201137.0
2010-11-24,19.725,20.07,19.725,20.07,240221.0
2010-11-25,20.165,20.675,20.1,20.65,117598.0
2010-11-26,20.72,20.895,20.46,20.825,131670.0
2010-11-29,20.85,20.92,20.27,20.8,225554.0
2010-11-30,20.64,21.62,20.62,21.03,338888.0
2010-12-01,20.925,21.68,20.925,21.68,407224.0
2010-12-02,21.685,21.965,21.615,21.77,212296.0
2010-12-03,21.77,21.77,21.395,21.485,276996.0
2010-12-06,21.52,21.925,21.515,21.9,171453.0
2010-12-07,21.975,21.975,21.595,21.605,125198.0
2010-12-08,21.77,21.83,21.27,21.435,178362.0
2010-12-09,21.645,21.9,21.475,21.58,160120.0
2010-12-10,21.74,21.84,21.52,21.66,138760.0
2010-12-13,21.92,22.235,21.61,21.975,159092.0
2010-12-14,21.95,22.465,21.95,22.345,184549.0
2010-12-15,22.4,22.525,22.22,22.445,126483.0
2010-12-16,22.62,22.965,22.475,22.71,351153.0
2010-12-17,22.775,23.39,22.335,23.03,360643.0
2010-12-20,23.025,23.635,22.735,22.9,275500.0
2010-12-21,22.86,23.585,22.86,23.585,393991.0
2010-12-22,23.615,23.82,23.395,23.43,73257.0
2010-12-23,23.525,23.6,23.27,23.45,79267.0
2010-12-24,23.525,23.705,23.3,23.68,23245.0
2010-12-29,23.64,23.8,23.34,23.795,76767.0
2010-12-30,23.8,23.8,23.37,23.385,96384.0
2010-12-31,23.44,23.615,23.205,23.225,65238.0
2011-01-04,23.245,23.62,22.915,23.0,162194.0
2011-01-05,22.94,22.94,22.415,22.8,235224.0
2011-01-06,22.8,22.865,22.56,22.715,203620.0
2011-01-07,22.735,22.765,22.57,22.72,302340.0
2011-01-10,22.625,23.32,22.625,23.175,147627.0
2011-01-11,23.37,23.565,23.18,23.32,131117.0
2011-01-12,23.47,23.47,22.89,23.0,126749.0
2011-01-13,23.115,23.305,22.865,23.005,113401.0
2011-01-14,23.005,23.265,22.775,23.115,156975.0
2011-01-17,23.115,23.255,22.865,23.06,41134.0
2011-01-18,23.16,23.265,23.04,23.215,67524.0
2011-01-19,23.115,23.19,22.64,22.82,143249.0
2011-01-20,22.815,23.145,22.615,23.01,109652.0
2011-01-21,23.215,23.37,22.615,22.945,272628.0
2011-01-24,23.06,23.165,22.795,23.055,81526.0
2011-01-25,23.125,23.21,22.875,23.1,211968.0
2011-01-26,23.245,23.365,23.075,23.345,160556.0
2011-01-27,23.465,23.87,23.33,23.745,119786.0
2011-01-28,23.67,23.83,23.495,23.69,192443.0
2011-01-31,23.74,24.12,23.69,23.9,166750.0
2011-02-01,23.9,24.12,23.645,24.0,127695.0
2011-02-02,23.94,24.095,23.69,23.935,170328.0
2011-02-03,23.895,23.945,23.715,23.88,252109.0
2011-02-04,23.83,23.965,23.145,23.92,298123.0
2011-02-07,23.92,24.015,23.73,23.795,215291.0
2011-02-08,23.85,24.02,23.595,23.71,91565.0
2011-02-09,23.715,23.83,23.43,23.585,116283.0
2011-02-10,23.59,23.74,23.375,23.425,199012.0
2011-02-11,23.465,23.465,23.175,23.335,224946.0
2011-02-14,23.44,23.61,23.21,23.515,187796.0
2011-02-15,23.43,24.075,23.43,24.075,242414.0
2011-02-16,24.115,25.27,24.095,24.71,286792.0
2011-02-17,24.75,25.425,24.255,25.33,229833.0
2011-02-18,25.345,26.03,24.725,24.915,282023.0
2011-02-22,25.23,25.655,25.08,25.41,242884.0
2011-02-23,25.635,26.47,25.35,26.01,280725.0
2011-02-24,26.335,26.41,25.305,25.54,334252.0
2011-02-25,25.46,26.08,25.4,25.895,121258.0
2011-02-28,25.5,25.905,25.13,25.855,232323.0
2011-03-01,25.835,26.06,25.345,25.515,107309.0
2011-03-02,25.48,25.575,24.985,25.275,146212.0
2011-03-03,25.275,25.275,24.58,25.17,224603.0
2011-03-04,25.22,25.49,25.07,25.47,150526.0
2011-03-07,25.47,25.57,24.85,24.95,110556.0
2011-03-08,24.89,25.14,24.77,24.89,171639.0
2011-03-09,24.005,24.005,24.005,24.005,0.0
2011-03-10,23.83,24.08,23.115,23.94,436170.0
2011-03-11,23.47,24.055,23.43,23.825,178439.0
2011-03-14,23.575,24.055,23.575,24.015,101276.0
2011-03-15,23.37,24.005,23.23,23.45,455995.0
2011-03-16,23.24,24.0,23.24,23.905,379366.0
2011-03-17,24.25,24.705,24.065,24.435,174597.0
2011-03-18,24.65,24.91,24.415,24.63,124000.0
2011-03-21,24.975,25.325,24.97,25.185,150273.0
2011-03-22,25.285,25.32,25.07,25.275,192116.0
2011-03-23,25.325,25.425,25.215,25.355,155694.0
2011-03-24,25.33,25.475,25.185,25.26,128230.0
2011-03-25,25.325,25.45,25.17,25.3,85397.0
2011-03-28,25.165,25.295,25.12,25.155,83493.0
2011-03-29,25.26,25.415,25.14,25.26,61170.0
2011-03-30,25.265,25.42,25.23,25.41,93672.0
2011-03-31,25.495,25.69,25.325,25.69,115306.0
2011-04-01,25.71,25.725,25.55,25.685,61259.0
2011-04-04,25.725,25.75,25.365,25.52,127510.0
2011-04-05,25.42,25.725,25.32,25.64,93720.0
2011-04-06,25.63,25.77,25.425,25.75,71617.0
2011-04-07,25.675,25.78,25.505,25.615,67766.0
2011-04-08,25.605,25.94,25.53,25.93,104831.0
2011-04-11,25.785,26.165,25.675,25.795,84264.0
2011-04-12,25.7,25.75,25.27,25.365,340735.0
2011-04-13,25.42,25.675,25.395,25.62,109673.0
2011-04-14,25.55,25.55,25.13,25.165,126148.0
2011-04-15,25.39,25.51,25.2,25.37,112061.0
2011-04-18,25.37,25.37,24.795,24.99,84716.0
2011-04-19,24.855,25.465,24.855,25.38,293568.0
2011-04-20,25.405,25.93,25.405,25.705,376320.0
2011-04-21,25.75,25.945,25.725,25.92,191476.0
2011-04-25,25.96,26.0,25.675,25.725,159074.0
2011-04-26,25.72,25.99,25.655,25.775,106865.0
2011-04-27,25.875,26.0,25.57,25.6,82493.0
2011-04-28,25.63,25.895,25.565,25.79,168125.0
2011-04-29,25.885,25.925,25.69,25.925,88727.0
2011-05-02,25.925,26.28,25.71,25.995,108721.0
2011-05-03,25.82,25.925,25.505,25.55,98464.0
2011-05-04,25.495,25.61,24.75,25.145,132867.0
2011-05-05,24.83,25.14,24.655,24.825,243159.0
2011-05-06,24.7,25.085,24.4,24.83,173971.0
2011-05-09,24.85,25.06,24.58,24.915,121671.0
2011-05-10,24.605,24.945,24.465,24.78,115875.0
2011-05-11,24.63,24.82,23.985,24.165,585905.0
2011-05-12,24.025,24.49,23.62,24.305,179934.0
2011-05-13,24.295,24.8,24.025,24.75,211357.0
2011-05-16,24.595,24.98,24.47,24.745,133901.0
2011-05-17,24.425,25.23,24.425,25.01,219678.0
2011-05-18,25.025,25.645,25.025,25.54,178133.0
2011-05-19,25.485,25.715,25.42,25.595,116679.0
2011-05-20,25.595,25.96,25.565,25.885,150913.0
2011-05-24,25.925,26.06,25.54,25.575,66053.0
2011-05-25,25.57,25.895,25.48,25.72,196596.0
2011-05-26,25.735,26.26,25.565,26.045,98536.0
2011-05-27,25.995,26.05,25.765,25.815,72918.0
2011-05-30,25.79,25.795,25.67,25.795,23461.0
2011-05-31,25.815,26.195,25.74,26.065,72617.0
2011-06-01,26.065,26.19,25.78,25.92,123103.0
2011-06-02,25.88,26.07,25.75,26.015,63742.0
2011-06-03,25.7,26.07,25.585,26.07,40516.0
2011-06-06,25.975,25.99,25.715,25.825,74434.0
2011-06-07,25.755,25.965,25.565,25.755,464400.0
2011-06-08,25.575,26.085,25.575,25.765,451564.0
2011-06-09,25.615,25.675,25.145,25.255,247382.0
2011-06-10,25.15,25.16,24.36,24.725,171115.0
2011-06-13,24.585,24.71,24.385,24.69,136162.0
2011-06-14,24.715,25.565,24.705,25.405,164646.0
2011-06-15,25.28,25.61,24.8,25.04,81021.0
2011-06-16,24.92,25.095,24.585,24.625,118383.0
2011-06-17,24.45,24.88,24.415,24.675,160130.0
2011-06-20,24.52,25.1,24.365,24.51,63336.0
2011-06-21,24.485,25.135,24.44,24.955,108109.0
2011-06-22,24.89,25.205,24.68,25.085,109025.0
2011-06-23,24.75,24.99,24.5,24.99,163669.0
2011-06-24,24.89,25.0,24.645,24.97,73236.0
2011-06-27,24.875,24.97,24.425,24.745,94780.0
2011-06-28,24.745,25.34,24.745,25.34,117082.0
2011-06-29,25.365,25.91,25.1,25.72,118148.0
2011-06-30,25.72,26.28,25.555,26.225,144259.0
2011-07-04,26.23,26.275,25.86,25.93,47322.0
2011-07-05,25.92,26.095,25.765,25.92,143546.0
2011-07-06,25.845,25.97,25.575,25.755,141413.0
2011-07-07,25.715,25.78,25.48,25.51,178896.0
2011-07-08,25.47,25.605,25.305,25.5,60968.0
2011-07-11,25.405,25.525,25.245,25.365,108303.0
2011-07-12,25.205,25.46,25.165,25.365,139962.0
2011-07-13,25.34,25.575,25.255,25.435,150532.0
2011-07-14,25.495,25.605,25.29,25.555,151483.0
2011-07-15,25.6,25.62,25.335,25.39,74325.0
2011-07-18,25.4,25.645,25.23,25.585,43566.0
2011-07-19,25.565,25.66,25.29,25.48,68279.0
2011-07-20,25.4,25.555,25.075,25.08,109022.0
2011-07-21,25.07,25.48,24.87,25.265,139020.0
2011-07-22,25.37,25.41,25.075,25.225,46249.0
2011-07-25,25.23,25.32,25.18,25.245,173527.0
2011-07-26,25.155,25.25,25.035,25.15,115458.0
2011-07-27,24.965,25.04,24.695,24.705,211535.0
2011-07-28,24.67,25.19,24.525,25.135,85284.0
2011-07-29,24.87,25.14,24.72,24.735,64107.0
2011-08-02,24.96,25.03,24.6,24.6,94291.0
2011-08-03,24.53,24.55,23.92,24.3,368494.0
2011-08-04,24.19,24.395,22.11,23.14,864341.0
2011-08-05,22.715,23.29,22.61,23.16,332810.0
2011-08-08,22.205,22.685,20.83,21.63,507087.0
2011-08-09,21.5,22.455,20.99,22.295,241130.0
2011-08-10,22.58,23.8,21.785,23.51,253961.0
2011-08-11,23.51,23.51,22.21,23.305,231225.0
2011-08-12,23.695,23.87,23.275,23.585,107013.0
2011-08-15,23.325,23.845,23.295,23.515,66949.0
2011-08-16,23.515,23.515,22.725,22.885,119977.0
2011-08-17,23.155,23.305,22.23,22.285,153154.0
2011-08-18,22.195,22.195,20.91,21.755,405567.0
2011-08-19,21.755,22.05,21.3,21.405,145270.0
2011-08-22,21.78,21.945,21.085,21.245,101587.0
2011-08-23,21.375,21.76,20.91,21.76,261563.0
2011-08-24,21.685,22.295,21.655,22.045,164783.0
2011-08-25,22.195,22.395,21.63,21.775,108620.0
2011-08-26,21.725,21.97,21.385,21.78,136249.0
2011-08-29,22.04,22.79,22.04,22.58,94183.0
2011-08-30,22.745,23.045,22.485,22.78,263389.0
2011-08-31,22.815,23.74,22.81,23.74,187620.0
2011-09-01,23.855,24.105,23.385,23.415,256026.0
2011-09-02,23.325,23.325,22.635,22.765,83435.0
2011-09-06,22.66,22.66,22.04,22.355,77426.0
2011-09-07,22.62,22.62,22.3,22.465,117190.0
2011-09-08,22.465,22.66,22.18,22.375,131857.0
2011-09-09,22.375,22.45,21.855,22.015,157533.0
2011-09-12,21.705,21.705,21.155,21.185,175195.0
2011-09-13,21.495,21.805,21.355,21.51,215074.0
2011-09-14,21.81,22.275,21.455,22.0,146402.0
2011-09-15,22.075,23.395,22.075,23.185,234734.0
2011-09-16,23.35,23.355,22.735,23.045,94979.0
2011-09-19,22.57,23.205,22.505,22.85,103335.0
2011-09-20,22.97,23.395,22.675,22.92,105721.0
2011-09-21,23.02,23.025,22.325,22.52,112243.0
2011-09-22,22.04,22.07,20.9,21.78,282602.0
2011-09-23,21.67,22.135,21.47,21.76,203704.0
2011-09-26,21.78,21.885,21.47,21.78,140373.0
2011-09-27,22.54,23.325,22.42,22.505,245820.0
2011-09-28,22.785,23.205,22.135,22.135,144310.0
2011-09-29,22.36,23.48,22.3,22.935,194538.0
2011-09-30,22.93,23.195,22.545,22.94,200825.0
2011-10-03,22.505,22.715,20.905,21.11,327167.0
2011-10-04,20.835,21.35,20.115,20.575,494637.0
2011-10-05,20.915,22.09,20.7,21.75,201156.0
2011-10-06,21.99,22.865,21.855,22.865,176691.0
2011-10-07,22.86,22.98,22.58,22.765,137141.0
2011-10-11,23.18,23.455,22.665,23.005,129792.0
2011-10-12,23.08,24.13,23.045,23.97,243088.0
2011-10-13,23.705,23.955,23.185,23.2,137022.0
2011-10-14,23.465,23.855,23.465,23.855,110316.0
2011-10-17,23.855,23.855,23.61,23.8,101287.0
2011-10-18,23.84,24.22,23.2,24.06,126680.0
2011-10-19,23.95,24.94,23.95,24.22,180135.0
2011-10-20,24.14,24.325,23.8,24.125,103166.0
2011-10-21,24.325,25.0,24.255,24.84,140107.0
2011-10-24,25.0,25.655,24.845,25.38,268961.0
2011-10-25,25.725,25.725,24.745,24.745,115083.0
2011-10-26,24.96,25.4,24.685,25.015,161379.0
2011-10-27,25.8,25.8,25.175,25.33,129876.0
2011-10-28,25.125,25.675,25.05,25.39,87934.0
2011-10-31,25.39,25.445,24.515,24.555,103321.0
2011-11-01,24.235,25.19,23.69,24.945,277617.0
2011-11-02,25.1,25.185,24.48,24.54,142184.0
2011-11-03,25.005,25.365,24.59,25.365,603866.0
2011-11-04,24.875,25.83,24.87,25.73,197921.0
2011-11-07,25.72,26.655,25.41,26.04,358157.0
2011-11-08,25.625,25.655,25.525,25.64,1242750.0
2011-11-09,25.6,25.775,25.285,25.595,381937.0
2011-11-10,25.6,25.625,25.215,25.265,200937.0
2011-11-11,25.495,25.555,25.1,25.26,96769.0
2011-11-14,25.1,25.415,24.685,24.93,378291.0
2011-11-15,24.875,25.41,24.87,25.41,284750.0
2011-11-16,25.24,25.45,25.015,25.31,116420.0
2011-11-17,25.405,25.495,25.05,25.225,178327.0
2011-11-18,25.33,25.55,25.22,25.3,323625.0
2011-11-21,24.92,25.19,24.71,24.715,128359.0
2011-11-22,24.855,24.92,24.53,24.59,147200.0
2011-11-23,24.525,24.535,23.99,24.055,205925.0
2011-11-24,24.055,24.065,23.57,23.795,47610.0
2011-11-25,23.81,23.86,23.08,23.23,460530.0
2011-11-28,23.895,24.035,23.065,23.205,312886.0
2011-11-29,23.305,24.355,23.125,24.295,398673.0
2011-11-30,24.92,25.03,24.16,25.03,212606.0
2011-12-01,25.03,25.125,24.46,24.755,149137.0
2011-12-02,24.82,25.07,24.525,24.72,144296.0
2011-12-05,24.99,25.275,24.74,25.005,246320.0
2011-12-06,25.02,25.06,24.445,24.67,182731.0
2011-12-07,24.585,25.095,24.52,24.89,187175.0
2011-12-08,24.635,24.88,24.475,24.725,115909.0
2011-12-09,24.84,25.155,24.63,24.94,86187.0
2011-12-12,24.885,25.435,24.685,25.135,174845.0
2011-12-13,25.26,25.26,24.305,24.365,190963.0
2011-12-14,24.29,24.47,23.005,23.225,262037.0
2011-12-15,23.335,23.715,23.015,23.21,229890.0
2011-12-16,23.415,23.56,22.96,23.09,369632.0
2011-12-19,23.28,23.325,22.975,23.115,272809.0
2011-12-20,23.14,23.355,22.98,23.16,495883.0
2011-12-21,23.11,23.11,22.52,22.81,292879.0
2011-12-22,22.925,23.6,22.805,23.48,194224.0
2011-12-23,23.63,24.4,23.535,24.07,165022.0
2011-12-28,24.18,24.32,24.04,24.26,129313.0
2011-12-29,24.09,24.345,23.615,24.31,135435.0
2011-12-30,24.205,24.265,23.81,23.925,109805.0
2012-01-03,24.265,24.735,24.16,24.625,134834.0
2012-01-04,24.61,25.24,24.31,25.145,200741.0
2012-01-05,25.14,25.14,24.495,24.545,213937.0
2012-01-06,24.665,24.665,24.185,24.345,77151.0
2012-01-09,24.365,24.655,24.19,24.655,134654.0
2012-01-10,24.785,24.965,24.545,24.59,215720.0
2012-01-11,24.66,24.715,23.935,24.02,131536.0
2012-01-12,24.06,24.205,23.645,23.76,137458.0
2012-01-13,23.63,23.945,23.56,23.7,92836.0
2012-01-16,23.68,23.96,23.68,23.96,87617.0
2012-01-17,23.92,24.525,23.795,24.105,167056.0
2012-01-18,24.105,24.26,23.865,24.26,108695.0
2012-01-19,24.26,24.26,23.52,23.595,292067.0
2012-01-20,23.675,23.69,23.365,23.58,289326.0
2012-01-23,23.73,23.885,23.6,23.865,104143.0
2012-01-24,23.66,23.865,23.34,23.515,271120.0
2012-01-25,23.545,23.785,23.37,23.785,201781.0
2012-01-26,23.965,24.105,23.725,23.855,280899.0
2012-01-27,23.8,24.28,23.8,24.07,120398.0
2012-01-30,24.055,24.375,23.94,24.36,93780.0
2012-01-31,24.36,24.475,24.235,24.36,98314.0
2012-02-01,24.365,24.475,23.84,23.97,307203.0
2012-02-02,23.835,24.055,23.64,24.055,141052.0
2012-02-03,23.955,24.225,23.805,24.165,105480.0
2012-02-06,24.165,24.185,23.9,24.025,116756.0
2012-02-07,24.03,24.85,23.965,24.7,241234.0
2012-02-08,24.71,24.845,24.555,24.555,95385.0
2012-02-09,24.525,24.715,24.315,24.555,106992.0
2012-02-10,24.13,24.54,24.095,24.495,113610.0
2012-02-13,24.36,24.585,24.15,24.53,90720.0
2012-02-14,24.555,24.555,24.025,24.365,134713.0
2012-02-15,24.21,24.755,24.21,24.675,176087.0
2012-02-16,24.68,25.375,24.635,25.18,194326.0
2012-02-17,25.405,26.15,25.13,25.685,319905.0
2012-02-21,25.845,26.055,25.69,25.82,214816.0
2012-02-22,25.925,26.2,25.845,26.055,168244.0
2012-02-23,26.005,26.11,25.77,25.865,163792.0
2012-02-24,25.925,25.925,25.455,25.745,92686.0
2012-02-27,25.8,25.845,25.52,25.715,88030.0
2012-02-28,25.42,25.96,25.42,25.855,163197.0
2012-02-29,25.92,25.92,25.65,25.865,180448.0
2012-03-01,25.84,25.92,25.71,25.785,147996.0
2012-03-02,25.79,25.92,25.66,25.825,131531.0
2012-03-05,25.78,25.855,25.695,25.695,111785.0
2012-03-06,25.575,25.59,25.01,25.215,243444.0
2012-03-07,25.215,25.7,25.1,25.58,415381.0
2012-03-08,25.835,25.835,25.35,25.62,109021.0
2012-03-09,25.625,25.92,25.525,25.785,88207.0
2012-03-12,25.785,26.12,25.465,25.96,250348.0
2012-03-13,25.96,26.16,25.71,26.055,128962.0
2012-03-14,26.05,26.105,25.895,26.035,93518.0
2012-03-15,26.035,26.15,25.93,26.115,305420.0
2012-03-16,26.055,26.295,25.815,25.99,360630.0
2012-03-19,25.9,26.105,25.695,25.87,91145.0
2012-03-20,25.87,26.085,25.525,25.715,63601.0
2012-03-21,25.645,25.945,25.535,25.69,107691.0
2012-03-22,25.535,26.045,25.1,25.395,170536.0
2012-03-23,25.31,25.93,25.185,25.44,232902.0
2012-03-26,25.61,25.675,25.26,25.435,106407.0
2012-03-27,25.34,25.67,25.22,25.66,264556.0
2012-03-28,25.76,25.89,25.23,25.54,124069.0
2012-03-29,25.44,25.54,24.47,24.59,216981.0
2012-03-30,24.7,24.83,24.505,24.56,188997.0
2012-04-02,24.5,24.935,24.5,24.715,195851.0
2012-04-03,24.78,24.78,24.235,24.57,159092.0
2012-04-04,24.435,24.435,24.145,24.32,115548.0
2012-04-05,24.34,25.685,24.32,25.07,270378.0
2012-04-09,24.925,24.98,24.52,24.605,121423.0
2012-04-10,24.5,24.725,24.395,24.57,218151.0
2012-04-11,24.755,25.315,24.665,25.16,200944.0
2012-04-12,25.08,25.335,24.89,25.26,459482.0
2012-04-13,25.255,25.3,24.285,24.315,159277.0
2012-04-16,24.52,24.905,24.26,24.285,208077.0
2012-04-17,24.325,24.73,24.32,24.7,233754.0
2012-04-18,24.54,24.565,23.985,24.24,358996.0
2012-04-19,24.33,24.66,24.135,24.225,268869.0
2012-04-20,24.395,24.44,24.155,24.36,443434.0
2012-04-23,24.39,24.395,23.935,24.265,206170.0
2012-04-24,24.365,24.4,24.005,24.235,81079.0
2012-04-25,24.335,24.665,24.16,24.395,122086.0
2012-04-26,24.705,24.945,24.465,24.84,185801.0
2012-04-27,24.855,25.65,24.855,25.48,338082.0
2012-04-30,25.59,25.73,25.325,25.675,142029.0
2012-05-01,25.835,25.985,25.59,25.855,118909.0
2012-05-02,25.915,25.915,25.56,25.72,112606.0
2012-05-03,25.72,25.72,25.13,25.18,115869.0
2012-05-04,24.94,25.44,24.435,24.665,221342.0
2012-05-07,24.67,25.285,24.455,25.19,268566.0
2012-05-08,24.66,25.165,24.49,24.79,415655.0
2012-05-09,24.595,24.795,24.445,24.635,224010.0
2012-05-10,24.79,24.985,24.55,24.625,256447.0
2012-05-11,24.625,24.805,24.35,24.44,209613.0
2012-05-14,24.225,24.405,23.775,23.96,184169.0
2012-05-15,24.03,24.03,23.14,23.21,172685.0
2012-05-16,23.34,24.235,22.21,22.325,548833.0
2012-05-17,23.05,23.38,22.35,23.15,464415.0
2012-05-18,23.42,23.665,22.875,22.975,153442.0
2012-05-22,22.98,23.565,22.825,23.205,199626.0
2012-05-23,23.205,23.37,22.805,23.365,139914.0
2012-05-24,23.435,23.58,22.96,23.17,212066.0
2012-05-25,23.17,23.465,22.935,23.465,80319.0
2012-05-28,23.585,23.7,23.18,23.395,60944.0
2012-05-29,23.56,23.795,23.345,23.525,146556.0
2012-05-30,23.485,23.485,23.045,23.275,300344.0
2012-05-31,23.275,23.515,23.015,23.405,220786.0
2012-06-01,22.98,23.195,22.905,23.095,229653.0
2012-06-04,22.96,23.09,22.695,23.045,219281.0
2012-06-05,22.965,23.52,22.965,23.335,94858.0
2012-06-06,23.42,24.12,23.335,23.95,176247.0
2012-06-07,23.96,24.095,23.53,23.565,123369.0
2012-06-08,23.495,23.795,23.31,23.385,91003.0
2012-06-11,23.485,23.885,23.195,23.36,156283.0
2012-06-12,23.425,23.565,23.16,23.385,242228.0
2012-06-13,23.385,23.685,22.92,23.565,295345.0
2012-06-14,23.475,23.525,22.88,23.12,230040.0
2012-06-15,23.105,23.45,23.015,23.295,97996.0
2012-06-18,23.14,23.625,23.14,23.275,105552.0
2012-06-19,23.28,24.33,23.28,24.24,320795.0
2012-06-20,24.24,24.58,24.2,24.44,217226.0
2012-06-21,24.52,24.555,23.03,23.15,257781.0
2012-06-22,23.385,23.63,23.22,23.385,152589.0
2012-06-25,23.175,23.435,22.22,22.48,295899.0
2012-06-26,22.475,23.385,22.385,23.185,201020.0
2012-06-27,23.29,24.405,23.23,24.165,180292.0
2012-06-28,24.17,24.785,24.065,24.41,264991.0
2012-06-29,24.555,24.985,24.445,24.86,152985.0
2012-07-03,24.995,25.47,24.8,25.17,186515.0
2012-07-04,25.145,25.145,24.74,24.82,157545.0
2012-07-05,24.91,25.005,24.575,24.85,190275.0
2012-07-06,24.64,24.785,24.265,24.55,94462.0
2012-07-09,24.55,25.105,24.415,24.89,162948.0
2012-07-10,24.89,24.94,24.25,24.55,149321.0
2012-07-11,24.42,24.775,24.42,24.565,111533.0
2012-07-12,24.415,24.73,24.3,24.405,140924.0
2012-07-13,24.475,24.69,24.47,24.575,100044.0
2012-07-16,24.47,24.85,24.35,24.63,101382.0
2012-07-17,24.865,25.245,24.765,25.07,125736.0
2012-07-18,25.165,25.35,24.985,25.2,67152.0
2012-07-19,25.2,25.515,25.085,25.515,111194.0
2012-07-20,25.17,25.42,25.085,25.25,318897.0
2012-07-23,24.93,25.435,24.72,25.33,112132.0
2012-07-24,25.2,25.425,24.765,24.83,108973.0
2012-07-25,24.865,25.205,24.74,25.035,96544.0
2012-07-26,25.38,25.735,24.99,25.41,136394.0
2012-07-27,25.52,25.98,25.48,25.63,58020.0
2012-07-30,25.67,26.06,25.545,25.835,133364.0
2012-07-31,26.005,26.005,25.375,25.38,94840.0
2012-08-01,25.355,25.805,25.245,25.285,165602.0
2012-08-02,25.285,25.605,24.805,24.89,183891.0
2012-08-03,25.265,25.43,24.905,25.36,142381.0
2012-08-07,25.495,25.79,25.355,25.765,218265.0
2012-08-08,25.9,25.905,25.54,25.67,201082.0
2012-08-09,25.735,25.735,25.125,25.41,125375.0
2012-08-10,25.405,25.41,24.93,25.23,126093.0
2012-08-13,25.285,25.315,24.83,24.975,121338.0
2012-08-14,24.98,25.09,24.745,24.955,245837.0
2012-08-15,24.845,25.3,24.835,24.965,114567.0
2012-08-16,25.04,25.485,24.965,25.375,180510.0
2012-08-17,25.52,25.68,25.315,25.53,140656.0
2012-08-20,25.675,25.675,25.42,25.57,158866.0
2012-08-21,25.71,25.875,25.51,25.735,102330.0
2012-08-22,25.675,25.78,25.19,25.25,150471.0
2012-08-23,25.255,25.56,25.25,25.485,96326.0
2012-08-24,25.52,25.805,25.37,25.575,111542.0
2012-08-27,25.57,25.63,25.045,25.14,103961.0
2012-08-28,25.145,25.3,25.005,25.195,85232.0
2012-08-29,25.295,25.4,25.17,25.295,132306.0
2012-08-30,25.295,25.295,24.6,24.67,114372.0
2012-08-31,24.785,24.815,24.1,24.485,229594.0
2012-09-04,24.495,24.52,24.125,24.33,84539.0
2012-09-05,24.245,24.385,24.165,24.38,58286.0
2012-09-06,24.51,24.66,24.35,24.365,83457.0
2012-09-07,24.39,24.87,24.375,24.58,139831.0
2012-09-10,24.455,25.18,24.455,24.765,166248.0
2012-09-11,24.755,24.92,24.53,24.755,104389.0
2012-09-12,25.07,25.07,24.805,24.98,123556.0
2012-09-13,24.995,25.485,24.86,25.445,110086.0
2012-09-14,25.52,25.63,25.35,25.58,157491.0
2012-09-17,25.535,25.565,25.145,25.475,192980.0
2012-09-18,25.35,25.52,24.84,24.98,188217.0
2012-09-19,25.055,25.075,24.54,24.87,134803.0
2012-09-20,24.95,25.465,24.845,25.375,194078.0
2012-09-21,25.565,25.565,25.065,25.315,153518.0
2012-09-24,25.315,25.365,25.005,25.335,132386.0
2012-09-25,25.33,25.46,24.77,24.965,219410.0
2012-09-26,24.75,25.16,24.63,25.01,140830.0
2012-09-27,25.16,25.425,24.995,25.28,371726.0
2012-09-28,25.285,25.495,25.235,25.29,261952.0
2012-10-01,25.45,25.625,25.1,25.21,246984.0
2012-10-02,25.205,25.455,25.185,25.34,249414.0
2012-10-03,25.365,25.525,25.215,25.295,237270.0
2012-10-04,25.405,25.465,25.18,25.23,110413.0
2012-10-05,25.3,25.415,24.935,25.1,102522.0
2012-10-09,24.97,25.155,24.815,24.985,166643.0
2012-10-10,24.86,24.98,24.585,24.76,114968.0
2012-10-11,24.955,25.4,24.855,25.24,178241.0
2012-10-12,25.235,25.515,25.08,25.175,65011.0
2012-10-15,25.185,25.5,25.07,25.38,105819.0
2012-10-16,25.4,26.07,25.395,26.01,203590.0
2012-10-17,26.13,26.385,26.03,26.275,152717.0
2012-10-18,26.13,26.435,26.13,26.27,181409.0
2012-10-19,26.27,26.33,25.925,26.21,140720.0
2012-10-22,25.985,26.195,25.675,25.895,110758.0
2012-10-23,25.715,25.95,25.46,25.83,111889.0
2012-10-24,25.925,26.16,25.845,26.08,169770.0
2012-10-25,26.175,26.27,25.895,26.015,173579.0
2012-10-26,26.015,26.325,25.885,26.095,89572.0
2012-10-29,26.285,26.285,26.035,26.27,35667.0
2012-10-30,26.105,26.255,26.03,26.03,29438.0
2012-10-31,26.035,26.38,25.92,26.245,107855.0
2012-11-01,26.245,26.345,25.955,26.27,119248.0
2012-11-02,26.27,26.27,25.775,25.805,167146.0
2012-11-05,25.82,26.02,25.695,25.775,91481.0
2012-11-06,25.7,25.94,25.69,25.76,143356.0
2012-11-07,25.705,26.04,25.66,25.785,189334.0
2012-11-08,25.705,25.895,25.43,25.71,69338.0
2012-11-09,25.715,25.905,25.56,25.845,66768.0
2012-11-12,25.87,26.115,25.77,25.865,73113.0
2012-11-13,25.86,26.26,25.79,26.095,102979.0
2012-11-14,26.185,26.545,25.935,26.325,256513.0
2012-11-15,26.03,26.435,25.915,26.21,110725.0
2012-11-16,26.005,26.685,26.005,26.51,219373.0
2012-11-19,26.765,27.435,26.59,27.295,180718.0
2012-11-20,27.205,27.29,26.81,26.99,157094.0
2012-11-21,26.93,27.27,26.765,27.16,88749.0
2012-11-22,27.075,27.315,26.93,27.03,50816.0
2012-11-23,26.97,27.105,26.77,26.875,77092.0
2012-11-26,26.8,27.195,26.705,27.01,104389.0
2012-11-27,26.825,27.205,26.825,26.925,179210.0
2012-11-28,26.775,27.415,26.615,27.245,216380.0
2012-11-29,27.325,27.745,27.285,27.465,319666.0
2012-11-30,27.45,27.885,27.43,27.885,234260.0
2012-12-03,27.905,28.14,27.745,27.975,235276.0
2012-12-04,27.745,28.21,27.745,28.075,356096.0
2012-12-05,28.04,28.13,27.76,27.865,425115.0
2012-12-06,27.75,27.85,27.595,27.765,412445.0
2012-12-07,27.81,27.82,27.24,27.35,213179.0
2012-12-10,27.49,27.78,27.48,27.695,399032.0
2012-12-11,27.7,27.96,27.595,27.75,152923.0
2012-12-12,27.775,28.145,27.775,28.13,269318.0
2012-12-13,28.08,28.255,28.01,28.25,203492.0
2012-12-14,28.15,28.51,28.04,28.455,199905.0
2012-12-17,28.255,28.545,28.195,28.36,215624.0
2012-12-18,28.315,28.67,28.17,28.185,183357.0
2012-12-19,28.225,28.535,27.835,28.53,154380.0
2012-12-20,28.55,28.61,28.455,28.525,563022.0
2012-12-21,28.39,28.605,28.16,28.225,185256.0
2012-12-24,28.235,28.38,27.81,28.09,85513.0
2012-12-27,28.22,28.315,27.8,28.315,193275.0
2012-12-28,28.135,28.67,28.13,28.435,56550.0
2012-12-31,28.435,28.785,28.38,28.785,102849.0
2013-01-02,28.86,29.07,28.805,28.98,171677.0
2013-01-03,28.9,28.995,28.52,28.8,190268.0
2013-01-04,28.8,28.8,28.505,28.705,126104.0
2013-01-07,28.79,28.815,28.61,28.81,171495.0
2013-01-08,28.805,29.025,28.52,28.855,193406.0
2013-01-09,28.91,29.06,28.855,29.055,157713.0
2013-01-10,29.075,29.075,28.655,29.05,176954.0
2013-01-11,29.05,29.055,28.745,28.83,88768.0
2013-01-14,29.045,29.075,28.765,28.8,180295.0
2013-01-15,28.8,29.0,28.69,28.8,232294.0
2013-01-16,28.745,28.775,27.95,28.205,684510.0
2013-01-17,28.455,28.46,27.835,28.24,632886.0
2013-01-18,28.28,28.5,28.205,28.3,216921.0
2013-01-21,28.28,28.46,28.245,28.38,73422.0
2013-01-22,28.38,28.38,28.02,28.25,204972.0
2013-01-23,27.97,28.56,27.915,28.555,205649.0
2013-01-24,28.655,28.66,28.26,28.305,94976.0
2013-01-25,28.23,28.49,28.11,28.355,138269.0
2013-01-28,28.495,28.72,28.355,28.66,112383.0
2013-01-29,28.89,28.89,28.255,28.635,136724.0
2013-01-30,28.455,28.815,28.335,28.69,87909.0
2013-01-31,28.69,28.845,28.435,28.445,194678.0
2013-02-01,28.705,28.755,28.4,28.625,123256.0
2013-02-04,28.625,28.665,28.255,28.345,122810.0
2013-02-05,28.255,28.495,28.165,28.215,176860.0
2013-02-06,28.195,28.54,28.135,28.26,220119.0
2013-02-07,28.35,28.47,28.105,28.185,134966.0
2013-02-08,28.405,28.565,28.205,28.44,93556.0
2013-02-11,28.46,28.605,28.4,28.465,98229.0
2013-02-12,28.465,28.61,28.24,28.29,126099.0
2013-02-13,28.505,28.695,28.305,28.64,132150.0
2013-02-14,28.675,28.69,28.295,28.295,131539.0
2013-02-15,28.24,28.39,28.225,28.35,92776.0
2013-02-19,28.365,29.11,28.36,29.065,217975.0
2013-02-20,29.155,29.545,28.995,29.055,213626.0
2013-02-21,29.12,29.12,28.855,28.95,100618.0
2013-02-22,28.91,29.38,28.86,29.265,57308.0
2013-02-25,29.2,29.43,28.725,28.775,126810.0
2013-02-26,28.895,29.075,28.59,28.835,84644.0
2013-02-27,29.05,29.31,28.81,29.04,118826.0
2013-02-28,28.975,29.8,28.89,29.79,158281.0
2013-03-01,29.455,29.89,29.02,29.845,236208.0
2013-03-04,29.555,29.73,29.405,29.52,124492.0
2013-03-05,29.525,29.72,29.135,29.51,206268.0
2013-03-06,29.58,29.61,28.81,29.325,214811.0
2013-03-07,29.49,29.625,29.1,29.525,131460.0
2013-03-08,29.205,29.47,29.095,29.325,182817.0
2013-03-11,29.365,29.365,29.025,29.2,190475.0
2013-03-12,29.11,29.265,28.99,29.13,145633.0
2013-03-13,29.125,29.68,28.86,29.225,346646.0
2013-03-14,29.225,29.25,28.685,28.81,347262.0
2013-03-15,28.805,29.145,28.71,29.04,195419.0
2013-03-18,28.85,29.025,28.71,28.925,124431.0
2013-03-19,28.81,29.025,28.71,28.96,193207.0
2013-03-20,29.025,29.15,28.9,29.08,284189.0
2013-03-21,29.135,29.38,28.975,29.03,128819.0
2013-03-22,29.17,29.245,28.99,29.08,84701.0
2013-03-25,29.08,29.16,28.93,28.985,172560.0
2013-03-26,29.095,29.265,28.98,29.14,55649.0
2013-03-27,29.135,29.56,29.055,29.38,215034.0
2013-03-28,29.465,29.68,29.28,29.47,120463.0
2013-04-01,29.47,29.69,29.195,29.445,102046.0
2013-04-02,29.31,29.595,29.31,29.49,105856.0
2013-04-03,29.47,29.54,28.665,28.805,152237.0
2013-04-04,28.8,28.865,28.205,28.35,289839.0
2013-04-05,28.35,29.02,28.07,28.465,395224.0
2013-04-08,28.465,28.665,28.325,28.48,249873.0
2013-04-09,28.525,28.715,28.38,28.56,164808.0
2013-04-10,28.465,28.635,28.385,28.555,167278.0
2013-04-11,28.545,28.64,28.33,28.455,103556.0
2013-04-12,28.38,28.39,27.79,28.005,162942.0
2013-04-15,27.42,27.455,26.345,26.68,544223.0
2013-04-16,26.51,26.755,26.47,26.5,430866.0
2013-04-17,26.5,26.5,25.65,25.785,328239.0
2013-04-18,26.04,27.015,25.86,26.825,399044.0
2013-04-19,26.89,26.92,26.395,26.565,276065.0
2013-04-22,26.625,26.99,26.575,26.855,159729.0
2013-04-23,27.115,27.335,26.895,27.33,277827.0
2013-04-24,27.335,28.635,27.315,28.205,457613.0
2013-04-25,28.305,28.505,28.07,28.475,396926.0
2013-04-26,28.32,28.575,28.085,28.305,265705.0
2013-04-29,28.365,28.545,28.18,28.545,157588.0
2013-04-30,28.475,29.08,28.2,29.08,190130.0
2013-05-01,28.71,29.035,28.04,28.75,282086.0
2013-05-02,28.83,28.925,28.53,28.545,426203.0
2013-05-03,28.405,29.035,28.36,28.45,278014.0
2013-05-06,28.445,28.765,28.405,28.465,194898.0
2013-05-07,28.475,28.995,28.38,28.85,166091.0
2013-05-08,28.77,29.17,28.375,28.47,174861.0
2013-05-09,28.525,28.87,28.4,28.77,168111.0
2013-05-10,28.69,28.815,28.58,28.735,137657.0
2013-05-13,28.69,28.915,28.585,28.715,121156.0
2013-05-14,28.53,28.97,28.53,28.875,223518.0
2013-05-15,28.625,28.805,28.455,28.555,237168.0
2013-05-16,28.52,28.805,28.52,28.61,115643.0
2013-05-17,28.8,29.235,28.695,29.1,174088.0
2013-05-21,29.25,29.805,29.175,29.595,228767.0
2013-05-22,29.665,30.045,29.25,29.43,378489.0
2013-05-23,29.14,29.66,28.995,29.48,152079.0
2013-05-24,29.46,29.845,29.295,29.41,68286.0
2013-05-27,29.41,29.575,29.185,29.35,31419.0
2013-05-28,29.545,29.805,29.285,29.395,114734.0
2013-05-29,29.445,29.925,29.175,29.9,203679.0
2013-05-30,29.9,30.125,29.66,29.815,97437.0
2013-05-31,29.81,29.895,29.285,29.5,144053.0
2013-06-03,29.55,29.555,28.93,29.225,102684.0
2013-06-04,29.22,29.56,29.025,29.4,99761.0
2013-06-05,29.32,29.4,29.08,29.25,121553.0
2013-06-06,29.09,29.475,29.08,29.365,117765.0
2013-06-07,29.42,29.905,29.05,29.6,127186.0
2013-06-10,29.68,29.76,29.295,29.33,111850.0
2013-06-11,29.21,29.455,29.06,29.18,69588.0
2013-06-12,29.25,29.295,28.33,28.365,117690.0
2013-06-13,28.395,28.975,28.26,28.695,106773.0
2013-06-14,28.785,28.785,28.51,28.545,67074.0
2013-06-17,28.64,29.235,28.545,28.81,115519.0
2013-06-18,28.79,29.285,28.76,29.095,123120.0
2013-06-19,29.06,29.85,29.05,29.32,186023.0
2013-06-20,29.195,29.395,28.52,28.725,223527.0
2013-06-21,28.995,29.03,28.295,28.65,105968.0
2013-06-24,28.715,28.725,27.555,28.26,152895.0
2013-06-25,28.33,28.71,28.075,28.63,131485.0
2013-06-26,28.695,29.11,28.665,28.895,100344.0
2013-06-27,28.91,29.275,28.85,29.005,87546.0
2013-06-28,28.865,29.56,28.865,29.145,127370.0
2013-07-02,29.415,29.445,28.46,29.43,199809.0
2013-07-03,29.42,29.765,29.195,29.53,167831.0
2013-07-04,29.62,29.765,29.195,29.445,25465.0
2013-07-05,29.445,29.675,29.095,29.45,72959.0
2013-07-08,29.535,29.87,29.455,29.735,93156.0
2013-07-09,29.78,30.105,29.5,29.995,86276.0
2013-07-10,30.075,30.455,29.935,30.34,126660.0
2013-07-11,30.64,30.64,29.885,30.135,170698.0
2013-07-12,30.245,30.245,29.77,30.115,80466.0
2013-07-15,30.175,30.36,30.02,30.285,69181.0
2013-07-16,30.33,30.47,30.24,30.345,108365.0
2013-07-17,30.3,30.365,30.105,30.19,174244.0
2013-07-18,30.19,30.59,30.07,30.215,91659.0
2013-07-19,30.275,30.835,30.05,30.615,143160.0
2013-07-22,30.57,31.24,30.385,31.18,150641.0
2013-07-23,31.125,31.825,31.115,31.605,234718.0
2013-07-24,31.695,31.72,31.15,31.265,187860.0
2013-07-25,31.285,31.44,31.14,31.18,101451.0
2013-07-26,31.1,31.2,30.565,30.685,99708.0
2013-07-29,30.805,31.125,30.705,31.04,62532.0
2013-07-30,31.05,31.31,30.78,30.785,52024.0
2013-07-31,31.165,31.705,30.68,31.345,147878.0
2013-08-01,32.375,33.4,32.165,33.15,430003.0
2013-08-02,32.765,33.06,32.19,33.015,189878.0
2013-08-06,32.725,32.98,32.29,32.585,246435.0
2013-08-07,32.435,32.525,32.235,32.42,222144.0
2013-08-08,32.415,32.56,32.2,32.485,154793.0
2013-08-09,32.545,32.545,32.06,32.38,96511.0
2013-08-12,32.355,32.355,31.985,32.24,159452.0
2013-08-13,32.175,32.195,31.815,32.025,182413.0
2013-08-14,31.77,32.03,31.705,31.885,124360.0
2013-08-15,31.645,32.195,31.645,32.085,150001.0
2013-08-16,32.02,32.48,32.02,32.325,161627.0
2013-08-19,32.47,32.48,32.035,32.07,124579.0
2013-08-20,32.19,32.475,32.035,32.275,139578.0
2013-08-21,32.045,32.43,31.755,31.92,156833.0
2013-08-22,31.865,32.15,31.72,31.86,162489.0
2013-08-23,31.86,31.96,31.72,31.82,114968.0
2013-08-26,31.915,32.345,31.74,32.11,122234.0
2013-08-27,32.15,32.2,31.625,31.695,168720.0
2013-08-28,31.675,32.355,31.6,32.1,105634.0
2013-08-29,32.01,32.765,31.975,32.67,319182.0
2013-08-30,32.695,32.74,32.11,32.315,164539.0
2013-09-03,32.55,32.55,31.91,32.08,159082.0
2013-09-04,32.03,32.26,31.72,32.02,176359.0
2013-09-05,32.075,32.86,32.035,32.775,139007.0
2013-09-06,32.915,32.915,32.455,32.67,213319.0
2013-09-09,32.555,32.745,32.425,32.6,174381.0
2013-09-10,32.6,32.715,32.33,32.485,185112.0
2013-09-11,32.48,32.855,32.27,32.785,196290.0
2013-09-12,32.715,32.715,32.38,32.605,101972.0
2013-09-13,32.56,32.7,32.4,32.45,61882.0
2013-09-16,32.55,32.555,32.13,32.41,208782.0
2013-09-17,32.46,32.62,32.26,32.455,162181.0
2013-09-18,32.58,32.845,32.26,32.595,171479.0
2013-09-19,32.805,32.835,32.535,32.635,179655.0
2013-09-20,32.27,32.935,32.27,32.895,189302.0
2013-09-23,32.835,32.87,32.3,32.42,534080.0
2013-09-24,32.355,32.67,32.35,32.415,203048.0
2013-09-25,32.49,32.62,32.11,32.16,201551.0
2013-09-26,32.27,32.66,32.26,32.495,471213.0
2013-09-27,32.455,32.665,32.38,32.545,574289.0
2013-09-30,32.385,32.69,32.385,32.45,151865.0
2013-10-01,32.54,33.02,32.415,32.975,155244.0
2013-10-02,32.85,33.525,32.84,33.355,184802.0
2013-10-03,33.415,33.415,32.69,32.8,162959.0
2013-10-04,32.845,33.005,32.585,32.78,151145.0
2013-10-07,32.765,32.86,32.465,32.69,88568.0
2013-10-08,32.65,32.97,32.495,32.63,214400.0
2013-10-09,32.665,32.79,32.495,32.67,104397.0
2013-10-10,32.765,33.13,32.655,32.945,718450.0
2013-10-11,32.895,33.32,32.895,33.175,128693.0
2013-10-15,33.245,33.295,32.825,32.925,196559.0
2013-10-16,32.895,32.895,32.315,32.75,234160.0
2013-10-17,32.605,33.095,32.54,33.04,108585.0
2013-10-18,33.025,33.32,32.93,33.175,126155.0
2013-10-21,33.195,33.33,32.705,32.77,74073.0
2013-10-22,33.035,33.23,32.525,32.555,119914.0
2013-10-23,32.54,32.575,32.12,32.25,170208.0
2013-10-24,32.32,32.765,32.21,32.66,148113.0
2013-10-25,32.75,32.895,32.51,32.855,154502.0
2013-10-28,32.82,33.02,32.75,32.79,71548.0
2013-10-29,32.94,33.12,32.79,33.08,122869.0
2013-10-30,33.035,33.26,32.785,33.115,233226.0
2013-10-31,33.165,33.44,32.8,32.96,146310.0
2013-11-01,32.82,33.11,32.665,32.935,102960.0
2013-11-04,32.94,33.385,32.79,33.315,130071.0
2013-11-05,33.23,33.385,33.02,33.12,102265.0
2013-11-06,33.495,33.495,33.01,33.17,173973.0
2013-11-07,33.17,33.95,32.905,33.55,248319.0
2013-11-08,33.54,34.28,33.47,34.2,260993.0
2013-11-11,34.035,34.16,33.69,33.82,138144.0
2013-11-12,33.89,33.995,33.24,33.305,141143.0
2013-11-13,33.16,33.845,33.005,33.8,227581.0
2013-11-14,33.77,34.04,33.365,33.86,151708.0
2013-11-15,33.84,34.09,33.78,33.8,142462.0
2013-11-18,33.945,34.075,33.5,33.705,147339.0
2013-11-19,33.835,34.16,33.63,33.63,77722.0
2013-11-20,33.64,33.985,33.515,33.935,134651.0
2013-11-21,33.995,34.47,33.92,34.11,76262.0
2013-11-22,34.075,34.59,33.875,34.445,150284.0
2013-11-25,34.385,34.505,33.99,34.025,112356.0
2013-11-26,33.82,34.085,33.505,33.785,177974.0
2013-11-27,33.765,33.905,33.345,33.81,120168.0
2013-11-28,33.765,33.905,33.52,33.585,62899.0
2013-11-29,33.685,34.02,33.33,33.935,107413.0
2013-12-02,33.935,34.005,33.755,33.93,124138.0
2013-12-03,33.945,35.055,33.85,34.71,393272.0
2013-12-04,34.68,34.975,34.62,34.915,212984.0
2013-12-05,34.68,35.26,34.68,34.935,177354.0
2013-12-06,35.055,35.26,34.71,34.745,142613.0
2013-12-09,34.715,35.165,34.715,34.915,102597.0
2013-12-10,34.785,35.345,34.78,35.2,269643.0
2013-12-11,35.19,35.46,34.845,34.915,194878.0
2013-12-12,34.86,35.2,34.85,34.915,140245.0
2013-12-13,34.965,35.33,34.87,35.2,148356.0
2013-12-16,35.245,35.545,35.09,35.17,132369.0
2013-12-17,35.2,35.43,34.72,34.925,222942.0
2013-12-18,34.9,35.225,34.49,34.905,195539.0
2013-12-19,34.815,35.375,34.815,35.235,144655.0
2013-12-20,35.43,35.89,35.215,35.67,154935.0
2013-12-23,36.165,36.17,35.46,35.62,83267.0
2013-12-24,35.615,35.95,35.495,35.695,28140.0
2013-12-27,35.615,36.205,35.61,35.975,65510.0
2013-12-30,35.91,36.53,35.78,36.15,85435.0
2013-12-31,36.15,36.525,35.975,36.095,66663.0
2014-01-02,36.125,36.34,35.79,36.01,80737.0
2014-01-03,35.945,36.075,35.58,35.97,86692.0
2014-01-06,36.0,36.145,35.615,36.08,74416.0
2014-01-07,36.015,36.515,35.94,36.125,107995.0
2014-01-08,36.19,36.315,35.58,35.61,153307.0
2014-01-09,35.61,35.76,35.265,35.615,148016.0
2014-01-10,35.895,35.895,35.575,35.665,132974.0
2014-01-13,35.605,35.655,35.025,35.2,185667.0
2014-01-14,35.265,35.635,35.115,35.45,217319.0
2014-01-15,35.585,35.94,35.45,35.775,153814.0
2014-01-16,35.775,36.675,35.64,36.26,138399.0
2014-01-17,36.315,36.785,36.145,36.67,152388.0
2014-01-20,36.585,36.965,36.585,36.765,66201.0
2014-01-21,36.675,36.795,36.53,36.665,199357.0
2014-01-22,36.755,37.005,36.465,36.59,196654.0
2014-01-23,36.41,36.96,36.41,36.775,92737.0
2014-01-24,36.555,36.745,35.95,36.125,144703.0
2014-01-27,36.12,36.355,35.49,35.755,116692.0
2014-01-28,35.725,36.075,35.58,35.78,119605.0
2014-01-29,35.82,35.82,35.235,35.4,130564.0
2014-01-30,35.435,35.875,35.24,35.66,334421.0
2014-01-31,35.485,35.855,35.31,35.625,132111.0
2014-02-03,35.58,35.58,34.335,34.515,194619.0
2014-02-04,34.635,35.19,34.53,34.995,332073.0
2014-02-05,35.1,35.535,34.89,35.425,423338.0
2014-02-06,35.53,35.835,35.29,35.77,194794.0
2014-02-07,35.765,35.77,34.8,35.32,313796.0
2014-02-10,35.33,35.42,34.99,35.06,174936.0
2014-02-11,35.015,35.435,34.98,35.085,137754.0
2014-02-12,35.155,35.93,35.085,35.9,174974.0
2014-02-13,35.735,36.135,35.64,36.085,247459.0
2014-02-14,36.01,36.245,35.865,36.245,93851.0
2014-02-18,36.245,36.5,36.02,36.5,139906.0
2014-02-19,36.53,36.8,36.39,36.755,147487.0
2014-02-20,36.78,36.945,36.565,36.78,153382.0
2014-02-21,36.745,37.14,36.735,36.775,90848.0
2014-02-24,36.815,37.015,36.465,36.75,141220.0
2014-02-25,36.72,36.975,36.105,36.84,181957.0
2014-02-26,36.745,37.01,36.42,36.63,182691.0
2014-02-27,36.735,36.8,36.17,36.245,167308.0
2014-02-28,36.375,36.62,36.07,36.435,209770.0
2014-03-03,36.09,37.6,36.09,37.23,218168.0
2014-03-04,37.365,37.43,36.535,36.98,246387.0
2014-03-05,36.895,37.11,36.785,37.01,149964.0
2014-03-06,36.875,37.01,36.795,36.795,75429.0
2014-03-07,36.83,37.275,36.68,37.135,135000.0
2014-03-10,37.21,37.59,36.96,37.32,122350.0
2014-03-11,37.395,37.6,37.31,37.33,357522.0
2014-03-12,37.145,37.575,37.145,37.25,124188.0
2014-03-13,37.215,37.685,36.79,37.015,278051.0
2014-03-14,36.91,37.315,36.77,36.97,138126.0
2014-03-17,37.075,37.19,36.555,36.625,182267.0
2014-03-18,36.535,38.275,36.525,38.18,338784.0
2014-03-19,38.765,39.645,38.565,39.005,353617.0
2014-03-20,39.115,39.535,38.965,39.035,236153.0
2014-03-21,39.34,39.545,39.155,39.155,159926.0
2014-03-24,39.29,39.805,39.25,39.305,262453.0
2014-03-25,39.47,39.69,39.29,39.51,191638.0
2014-03-26,39.64,40.755,39.52,40.34,355645.0
2014-03-27,40.405,40.7,40.085,40.505,304269.0
2014-03-28,40.7,40.84,40.37,40.41,174943.0
2014-03-31,40.465,40.63,40.155,40.375,171034.0
2014-04-01,40.47,40.495,40.1,40.255,134271.0
2014-04-02,40.13,40.625,39.85,40.555,164659.0
2014-04-03,40.58,40.925,40.505,40.8,187626.0
2014-04-04,40.935,41.08,40.435,40.6,168623.0
2014-04-07,40.58,40.58,39.885,39.94,199123.0
2014-04-08,40.05,40.59,39.815,40.42,206628.0
2014-04-09,40.29,40.7,40.225,40.68,351054.0
2014-04-10,40.675,40.88,40.21,40.735,210090.0
2014-04-11,40.53,41.365,40.53,41.26,223824.0
2014-04-14,41.225,41.435,40.855,41.095,247162.0
2014-04-15,40.915,41.39,40.68,40.815,236796.0
2014-04-16,40.8,41.225,40.765,41.21,215687.0
2014-04-17,41.265,42.34,41.08,41.985,188453.0
2014-04-21,42.125,42.19,41.68,41.955,118930.0
2014-04-22,41.835,42.23,41.68,42.23,165541.0
2014-04-23,42.28,42.42,41.92,42.165,148418.0
2014-04-24,42.29,42.645,41.975,42.115,173972.0
2014-04-25,42.16,42.16,41.495,41.87,127593.0
2014-04-28,42.19,42.38,41.94,42.125,140314.0
2014-04-29,42.105,42.77,42.095,42.52,170073.0
2014-04-30,42.52,42.94,42.375,42.775,216963.0
2014-05-01,42.815,42.815,42.265,42.67,195978.0
2014-05-02,43.11,43.11,42.23,42.615,812429.0
2014-05-05,42.63,42.865,42.34,42.77,231153.0
2014-05-06,42.475,43.105,42.28,42.52,216083.0
2014-05-07,42.47,42.52,41.9,42.04,583029.0
2014-05-08,41.935,42.09,40.935,41.175,301077.0
2014-05-09,41.175,41.215,39.55,41.085,430098.0
2014-05-12,41.21,42.585,41.06,41.96,294406.0
2014-05-13,42.08,42.38,41.56,42.26,241433.0
2014-05-14,42.21,42.69,42.09,42.255,113971.0
2014-05-15,42.045,42.155,41.005,41.815,219800.0
2014-05-16,41.705,42.03,41.38,41.63,152347.0
2014-05-20,41.585,42.14,41.315,41.74,191837.0
2014-05-21,41.86,42.275,41.74,42.265,166283.0
2014-05-22,42.16,43.56,42.06,42.745,206146.0
2014-05-23,42.58,42.8,42.48,42.765,106463.0
2014-05-26,42.775,42.815,42.67,42.755,46447.0
2014-05-27,42.765,42.95,42.59,42.685,138055.0
2014-05-28,42.96,43.205,42.555,43.05,159165.0
2014-05-29,43.15,43.925,42.585,42.885,259187.0
2014-05-30,42.94,43.095,42.515,43.07,311517.0
2014-06-02,42.97,43.92,42.82,43.84,276660.0
2014-06-03,43.85,44.29,43.55,44.165,190004.0
2014-06-04,44.28,44.285,43.595,44.215,240285.0
2014-06-05,44.33,44.34,43.78,43.89,102124.0
2014-06-06,43.83,44.12,43.83,44.07,135056.0
2014-06-09,43.985,44.12,43.625,43.925,120354.0
2014-06-10,43.815,44.02,43.515,43.825,118350.0
2014-06-11,43.795,44.04,43.53,43.825,182067.0
2014-06-12,43.79,44.415,43.65,44.12,257868.0
2014-06-13,44.09,44.655,44.005,44.585,244625.0
2014-06-16,44.585,45.29,44.385,44.785,209107.0
2014-06-17,44.88,44.93,44.37,44.505,114715.0
2014-06-18,44.53,44.805,44.35,44.645,129873.0
2014-06-19,44.825,45.395,44.595,45.335,313022.0
2014-06-20,45.345,46.025,45.325,45.835,288555.0
2014-06-23,45.805,45.815,44.715,44.87,258915.0
2014-06-24,44.93,45.03,43.515,43.595,394828.0
2014-06-25,43.68,44.025,43.28,43.305,360470.0
2014-06-26,43.725,43.73,42.91,43.37,325734.0
2014-06-27,43.525,43.595,42.85,43.275,230992.0
2014-06-30,43.38,44.035,43.215,43.805,248947.0
2014-07-02,43.775,43.905,43.12,43.335,238667.0
2014-07-03,43.365,43.595,43.14,43.365,155252.0
2014-07-04,43.315,43.41,43.06,43.06,36353.0
2014-07-07,43.1,43.22,42.09,42.29,260845.0
2014-07-08,42.38,42.42,41.65,41.71,501991.0
2014-07-09,41.65,42.13,41.355,41.64,590310.0
2014-07-10,41.415,41.535,41.125,41.32,354453.0
2014-07-11,41.245,41.38,40.4,40.775,283005.0
2014-07-14,40.855,40.91,40.42,40.59,179049.0
2014-07-15,40.485,40.56,39.51,40.355,484685.0
2014-07-16,40.47,41.77,40.47,41.395,294592.0
2014-07-17,41.8,41.855,41.27,41.375,275438.0
2014-07-18,41.44,42.285,41.265,41.87,314033.0
2014-07-21,41.8,42.2,41.635,41.935,174638.0
2014-07-22,42.36,43.115,41.975,43.075,268923.0
2014-07-23,43.02,43.74,42.775,43.68,364737.0
2014-07-24,43.745,43.8,43.45,43.55,181979.0
2014-07-25,43.48,43.675,42.97,43.07,131724.0
2014-07-28,42.985,43.07,42.275,42.495,242655.0
2014-07-29,42.59,42.9,42.27,42.5,196674.0
2014-07-30,42.66,42.89,42.19,42.665,194586.0
2014-07-31,42.58,42.735,41.045,42.58,431018.0
2014-08-01,42.515,42.515,40.905,41.035,389726.0
2014-08-05,41.01,41.1,39.725,39.995,610516.0
2014-08-06,39.955,40.945,39.785,40.495,426101.0
2014-08-07,40.64,40.64,39.835,40.06,362401.0
2014-08-08,40.235,41.19,40.06,40.985,270067.0
2014-08-11,41.24,41.245,40.625,40.895,316680.0
2014-08-12,40.925,41.31,40.72,40.905,227790.0
2014-08-13,41.015,41.095,40.82,40.965,238772.0
2014-08-14,40.965,41.095,40.79,40.87,244130.0
2014-08-15,40.92,41.225,40.76,41.11,268714.0
2014-08-18,41.215,41.51,40.83,40.85,173019.0
2014-08-19,41.02,41.97,41.02,41.76,224741.0
2014-08-20,41.86,41.905,41.39,41.7,182019.0
2014-08-21,41.85,42.355,41.63,42.125,163000.0
2014-08-22,42.125,42.175,41.675,41.825,331767.0
2014-08-25,41.985,41.985,41.785,41.835,170860.0
2014-08-26,41.985,41.985,41.765,41.895,207805.0
2014-08-27,42.045,42.2,41.785,42.06,203822.0
2014-08-28,41.875,42.025,41.62,41.645,110848.0
2014-08-29,41.665,42.12,41.615,41.98,217339.0
2014-09-02,42.0,42.04,41.455,41.905,486031.0
2014-09-03,42.14,42.14,41.53,41.59,187462.0
2014-09-04,41.505,41.675,41.305,41.55,416641.0
2014-09-05,41.695,41.835,41.505,41.66,158070.0
2014-09-08,41.505,41.55,40.215,40.32,244661.0
2014-09-09,40.19,40.57,39.935,40.32,443781.0
2014-09-10,40.38,40.38,39.92,40.255,152726.0
2014-09-11,39.845,40.14,39.56,40.1,161188.0
2014-09-12,39.84,40.12,39.225,39.265,376877.0
2014-09-15,39.28,40.365,38.835,40.28,324816.0
2014-09-16,40.28,40.46,39.955,40.045,158281.0
2014-09-17,40.03,40.23,39.115,39.18,444959.0
2014-09-18,39.88,40.145,39.565,39.635,420433.0
2014-09-19,39.78,40.175,39.08,39.205,243491.0
2014-09-22,39.18,39.2,37.725,38.005,503403.0
2014-09-23,38.065,38.78,37.815,38.715,715769.0
2014-09-24,38.81,40.225,38.58,39.98,348210.0
2014-09-25,40.12,40.12,38.545,38.775,402059.0
2014-09-26,39.07,39.885,38.905,39.62,328523.0
2014-09-29,39.595,40.405,39.45,40.31,211185.0
2014-09-30,40.315,40.69,40.055,40.6,998426.0
2014-10-01,40.72,40.895,39.75,39.965,514582.0
2014-10-02,39.805,39.865,38.655,39.76,634416.0
2014-10-03,39.96,40.18,39.465,39.76,201994.0
2014-10-06,40.105,40.175,39.225,39.225,678100.0
2014-10-07,39.005,39.1,37.885,38.015,594833.0
2014-10-08,38.01,38.01,36.375,37.12,898866.0
2014-10-09,36.925,37.39,35.92,36.14,423879.0
2014-10-10,35.75,36.855,35.04,36.065,605930.0
2014-10-14,35.73,36.53,35.28,35.64,578364.0
2014-10-15,34.69,35.5,34.29,35.255,756108.0
2014-10-16,34.375,38.285,34.375,37.41,1140513.0
2014-10-17,38.2,38.915,37.86,38.855,1061955.0
2014-10-20,38.89,39.065,38.47,39.065,365703.0
2014-10-21,39.47,40.135,39.21,40.135,530446.0
2014-10-22,40.135,40.48,38.515,38.685,535195.0
2014-10-23,39.45,40.335,39.07,39.5,522171.0
2014-10-24,39.335,39.745,39.14,39.37,228758.0
2014-10-27,39.15,39.15,37.915,38.0,235849.0
2014-10-28,38.18,38.82,37.73,38.76,232398.0
2014-10-29,39.165,39.78,38.56,38.77,207606.0
2014-10-30,38.62,38.695,37.2,37.53,447779.0
2014-10-31,37.055,38.245,36.645,38.215,347932.0
2014-11-03,38.36,38.645,37.285,37.43,299398.0
2014-11-04,37.05,37.115,35.28,35.48,602401.0
2014-11-05,35.525,37.685,35.52,37.625,284248.0
2014-11-06,37.565,38.065,36.995,38.03,235237.0
2014-11-07,38.235,39.535,37.9,39.495,443670.0
2014-11-10,40.035,40.71,37.475,37.99,600033.0
2014-11-11,37.675,37.99,36.89,37.91,436757.0
2014-11-12,37.7,38.555,37.135,37.605,419858.0
2014-11-13,37.49,37.61,36.26,36.465,313227.0
2014-11-14,36.245,36.95,35.99,36.8,277536.0
2014-11-17,36.325,36.62,36.015,36.09,280052.0
2014-11-18,36.04,36.385,35.555,35.655,346332.0
2014-11-19,35.7,35.7,35.055,35.4,400943.0
2014-11-20,35.31,36.295,35.21,36.205,386134.0
2014-11-21,36.445,37.745,36.435,37.055,415564.0
2014-11-24,37.045,37.055,35.55,35.86,360459.0
2014-11-25,35.86,36.265,35.365,35.74,327327.0
2014-11-26,35.565,35.68,34.465,34.655,255901.0
2014-11-27,33.755,33.875,31.83,33.17,443392.0
2014-11-28,32.81,33.05,31.785,31.95,493263.0
2014-12-01,31.475,32.01,30.13,30.745,726638.0
2014-12-02,30.43,31.185,30.02,30.31,700305.0
2014-12-03,30.805,31.325,30.435,31.175,620414.0
2014-12-04,30.595,30.85,28.415,29.0,784194.0
2014-12-05,28.795,29.71,28.77,29.375,467448.0
2014-12-08,28.9,29.02,26.815,27.665,693319.0
2014-12-09,27.245,29.39,26.97,27.57,983852.0
2014-12-10,27.255,27.665,26.4,27.575,802746.0
2014-12-11,27.385,29.035,26.995,27.575,652548.0
2014-12-12,27.145,27.915,26.55,27.735,571514.0
2014-12-15,27.875,27.99,27.225,27.645,592584.0
2014-12-16,27.445,30.27,27.09,29.25,701722.0
2014-12-17,29.375,32.17,28.92,31.575,971599.0
2014-12-18,33.3,34.625,32.355,33.21,1414118.0
2014-12-19,33.26,35.335,32.715,35.245,796239.0
2014-12-22,35.295,35.35,34.0,34.54,388686.0
2014-12-23,34.915,35.19,34.505,34.96,215477.0
2014-12-24,34.985,34.985,34.27,34.515,127541.0
2014-12-29,34.44,35.04,34.435,34.985,277786.0
2014-12-30,34.955,34.965,34.11,34.17,207921.0
2014-12-31,34.065,34.71,33.46,34.305,183737.0
2015-01-02,34.135,35.525,34.125,34.97,295065.0
2015-01-05,34.49,34.49,31.78,32.265,361041.0
2015-01-06,31.755,32.295,30.505,31.27,375412.0
2015-01-07,31.835,32.16,30.885,30.985,302917.0
2015-01-08,31.25,31.46,30.45,30.985,499430.0
2015-01-09,30.905,31.145,30.695,30.885,305137.0
2015-01-12,30.04,30.3,28.005,28.02,572295.0
2015-01-13,27.97,29.06,27.48,28.995,563397.0
2015-01-14,28.415,30.81,28.32,30.74,387907.0
2015-01-15,31.34,31.41,29.43,29.43,321625.0
2015-01-16,29.615,31.715,29.58,31.5,244691.0
2015-01-19,31.465,31.9,30.73,31.63,166377.0
2015-01-20,31.11,32.62,30.865,31.63,546141.0
2015-01-21,31.96,33.645,31.7,32.52,346575.0
2015-01-22,32.99,33.415,31.41,32.32,386932.0
2015-01-23,32.215,33.37,31.955,33.13,608523.0
2015-01-26,33.17,33.875,32.82,33.385,288792.0
2015-01-27,33.45,33.66,32.94,33.515,457231.0
2015-01-28,33.575,33.66,31.935,32.145,321909.0
2015-01-29,32.29,32.47,31.28,32.24,263402.0
2015-01-30,32.095,33.825,32.025,33.82,566830.0
2015-02-02,34.275,34.835,33.475,34.695,749706.0
2015-02-03,35.045,37.945,35.04,36.845,904662.0
2015-02-04,35.895,35.895,33.62,34.11,697071.0
2015-02-05,34.62,34.69,33.27,34.005,480575.0
2015-02-06,34.32,34.985,33.89,34.71,632197.0
2015-02-09,34.96,36.005,34.525,35.335,674641.0
2015-02-10,35.405,35.405,33.87,34.18,403712.0
2015-02-11,33.835,34.495,33.03,34.2,435192.0
2015-02-12,34.66,35.125,33.72,34.835,349360.0
2015-02-13,35.825,36.465,35.095,35.445,341184.0
2015-02-17,35.22,35.49,34.53,35.275,202560.0
2015-02-18,35.1,35.215,33.865,33.89,243995.0
2015-02-19,33.45,34.7,33.055,34.535,229396.0
2015-02-20,34.72,35.045,33.9,33.975,193676.0
2015-02-23,33.81,33.81,32.875,33.32,452254.0
2015-02-24,33.475,33.835,32.035,32.085,365985.0
2015-02-25,32.215,33.165,32.155,33.135,319178.0
2015-02-26,32.495,33.065,32.245,32.965,231361.0
2015-02-27,33.26,34.105,33.195,34.105,383504.0
2015-03-02,34.275,34.54,32.895,32.965,627149.0
2015-03-03,32.995,34.13,32.9,33.975,307215.0
2015-03-04,34.12,34.41,33.205,34.12,327811.0
2015-03-05,34.105,34.105,33.36,33.39,203560.0
2015-03-06,33.335,33.945,33.08,33.43,184117.0
2015-03-09,33.33,33.59,32.74,32.905,221964.0
2015-03-10,32.47,32.89,32.41,32.685,450091.0
2015-03-11,32.82,33.07,32.445,32.87,243710.0
2015-03-12,32.91,33.01,32.48,32.585,202578.0
2015-03-13,32.285,32.75,32.155,32.725,493674.0
2015-03-16,32.435,32.56,31.925,32.475,294011.0
2015-03-17,32.145,32.905,31.93,32.815,337228.0
2015-03-18,32.55,33.89,32.22,33.645,302871.0
2015-03-19,33.21,33.415,32.475,32.525,210301.0
2015-03-20,32.845,33.185,32.155,32.665,279008.0
2015-03-23,32.695,33.435,32.455,33.225,298440.0
2015-03-24,33.39,33.52,32.85,33.105,247907.0
2015-03-25,33.365,33.95,33.015,33.52,227839.0
2015-03-26,33.975,34.46,33.12,33.68,288026.0
2015-03-27,33.56,33.665,32.82,32.93,163971.0
2015-03-30,33.13,33.4,32.43,32.49,140088.0
2015-03-31,32.205,32.95,32.15,32.43,447173.0
2015-04-01,32.6,33.255,32.39,33.17,295983.0
2015-04-02,33.01,34.205,32.875,33.63,290014.0
2015-04-06,33.77,34.045,33.46,33.805,375303.0
2015-04-07,33.805,34.435,33.73,34.1,274105.0
2015-04-08,34.07,34.08,32.415,32.485,416582.0
2015-04-09,32.365,33.345,32.365,33.295,379820.0
2015-04-10,33.57,33.89,32.96,33.57,293828.0
2015-04-13,33.88,34.225,33.495,33.645,708136.0
2015-04-14,33.815,34.46,33.73,34.215,432781.0
2015-04-15,34.595,35.49,34.15,35.32,715121.0
2015-04-16,35.07,36.0,34.985,35.73,366581.0
2015-04-17,35.64,36.03,35.115,35.77,269078.0
2015-04-20,35.63,36.305,35.62,36.03,274588.0
2015-04-21,35.885,36.205,35.565,35.955,298220.0
2015-04-22,36.015,36.385,35.61,35.675,268828.0
2015-04-23,36.035,36.43,35.8,36.145,141175.0
2015-04-24,35.875,36.205,35.725,35.91,282776.0
2015-04-27,36.015,36.175,35.67,35.835,181464.0
2015-04-28,35.865,36.0,35.1,35.24,195511.0
2015-04-29,35.24,35.33,34.965,35.26,544754.0
2015-04-30,35.33,35.66,34.77,35.505,410254.0
2015-05-01,35.415,35.485,34.775,35.085,242235.0
2015-05-04,35.07,35.405,34.695,34.89,168793.0
2015-05-05,35.24,35.62,34.27,34.455,301809.0
2015-05-06,34.61,34.665,33.655,34.365,345950.0
2015-05-07,34.365,34.6,33.28,33.835,305132.0
2015-05-08,34.235,35.3,33.345,35.02,287876.0
2015-05-11,35.15,35.15,33.545,33.995,346879.0
2015-05-12,33.78,34.835,33.78,34.39,263437.0
2015-05-13,34.6,34.62,33.705,33.985,192071.0
2015-05-14,33.915,34.395,33.5,33.665,349438.0
2015-05-15,33.395,34.175,33.325,33.845,383945.0
2015-05-19,33.835,33.835,32.705,33.225,262945.0
2015-05-20,33.405,33.535,33.14,33.25,179811.0
2015-05-21,33.44,34.6,33.3,34.095,391638.0
2015-05-22,33.76,34.275,33.61,33.74,99328.0
2015-05-25,33.87,33.87,33.445,33.6,41665.0
2015-05-26,33.375,33.555,32.675,32.765,204552.0
2015-05-27,32.6,32.79,32.35,32.53,321212.0
2015-05-28,32.44,32.755,31.93,32.335,299516.0
2015-05-29,32.405,32.955,32.14,32.755,255840.0
2015-06-01,32.54,32.825,32.105,32.41,215337.0
2015-06-02,32.545,33.22,32.335,33.05,281357.0
2015-06-03,33.05,33.25,32.405,32.625,175407.0
2015-06-04,32.275,32.44,31.64,31.8,264980.0
2015-06-05,31.76,32.675,31.66,32.595,189810.0
2015-06-08,32.495,32.755,32.38,32.47,378262.0
2015-06-09,32.65,33.41,32.595,33.2,348979.0
2015-06-10,33.405,34.08,33.19,33.73,392838.0
2015-06-11,33.78,33.905,33.44,33.74,254476.0
2015-06-12,33.475,33.96,33.375,33.6,239967.0
2015-06-15,33.3,33.915,33.215,33.39,191151.0
2015-06-16,33.39,34.245,33.365,34.085,252359.0
2015-06-17,34.13,34.64,33.945,34.12,425993.0
2015-06-18,34.175,34.9,33.975,34.13,350557.0
2015-06-19,33.885,34.525,33.565,33.63,267814.0
2015-06-22,33.49,33.97,33.17,33.825,200580.0
2015-06-23,33.88,34.09,33.65,33.825,194254.0
2015-06-24,33.815,34.285,33.35,34.225,427729.0
2015-06-25,34.11,34.34,33.695,33.97,281341.0
2015-06-26,33.865,33.94,33.42,33.835,228289.0
2015-06-29,33.01,33.38,32.61,32.96,260832.0
2015-06-30,33.28,33.375,32.82,33.24,294358.0
2015-07-02,32.67,33.295,32.55,32.815,221723.0
2015-07-03,32.62,32.675,32.295,32.61,83683.0
2015-07-06,32.06,32.125,31.29,31.505,345494.0
2015-07-07,31.225,32.16,31.0,31.925,313712.0
2015-07-08,31.675,32.155,30.785,31.11,316831.0
2015-07-09,31.705,31.89,30.19,30.235,434013.0
2015-07-10,30.34,30.72,29.98,30.295,418475.0
2015-07-13,30.285,30.295,29.67,29.93,403719.0
2015-07-14,29.78,30.65,29.73,30.375,369559.0
2015-07-15,30.145,30.455,29.445,29.65,341955.0
2015-07-16,29.755,29.915,28.855,29.14,375775.0
2015-07-17,29.08,29.135,28.155,28.505,375473.0
2015-07-20,28.465,28.595,27.625,27.735,258230.0
2015-07-21,27.81,28.54,27.6,27.675,354402.0
2015-07-22,27.465,27.725,26.83,27.58,297020.0
2015-07-23,27.61,27.82,27.065,27.725,556078.0
2015-07-24,27.815,27.855,26.89,27.035,447259.0
2015-07-27,26.63,26.89,25.755,25.91,436022.0
2015-07-28,25.93,27.115,25.91,26.615,469919.0
2015-07-29,26.76,27.705,26.24,27.625,536267.0
2015-07-30,27.69,28.235,27.515,27.905,445784.0
2015-07-31,27.995,28.0,27.19,27.235,233427.0
2015-08-04,26.75,27.55,26.65,27.19,371886.0
2015-08-05,27.34,28.09,27.075,27.18,364215.0
2015-08-06,27.035,28.325,26.62,28.285,447664.0
2015-08-07,28.315,28.82,27.475,27.665,616120.0
2015-08-10,27.34,28.79,27.34,28.775,377330.0
2015-08-11,28.055,28.885,27.655,28.83,526994.0
2015-08-12,28.91,29.655,28.77,29.485,392768.0
2015-08-13,29.22,29.58,28.105,28.25,525800.0
2015-08-14,27.97,29.025,27.97,28.53,307268.0
2015-08-17,28.235,28.41,27.555,27.905,227934.0
2015-08-18,27.725,27.855,26.925,27.39,376421.0
2015-08-19,27.02,27.395,26.115,26.305,508618.0
2015-08-20,26.285,26.825,26.05,26.8,422955.0
2015-08-21,26.5,26.955,26.0,26.03,472259.0
2015-08-24,23.8,25.625,23.36,24.155,523558.0
2015-08-25,24.93,25.555,24.55,24.68,529863.0
2015-08-26,25.32,25.62,24.76,25.495,405853.0
2015-08-27,26.13,27.285,25.905,26.615,331677.0
2015-08-28,26.605,28.235,26.535,28.025,307572.0
2015-08-31,27.685,28.685,26.535,28.355,493820.0
2015-09-01,27.385,27.745,26.85,27.51,472049.0
2015-09-02,27.24,27.725,25.99,26.7,412049.0
2015-09-03,27.075,27.86,26.545,27.105,358590.0
2015-09-04,26.32,27.735,26.29,27.2,276016.0
2015-09-08,27.655,28.055,27.25,27.57,253765.0
2015-09-09,27.8,28.25,26.595,26.8,238548.0
2015-09-10,26.665,27.01,26.295,26.75,255949.0
2015-09-11,26.32,26.68,25.19,25.49,302380.0
2015-09-14,25.27,25.855,24.995,25.195,260030.0
2015-09-15,25.48,25.71,24.985,25.095,248464.0
2015-09-16,25.3,26.41,25.3,26.34,470470.0
2015-09-17,26.365,26.79,26.11,26.39,300729.0
2015-09-18,26.12,26.47,25.795,26.455,232159.0
2015-09-21,26.8,26.935,26.52,26.85,245183.0
2015-09-22,26.37,27.105,26.335,26.6,387004.0
2015-09-23,26.63,26.945,26.02,26.075,265550.0
2015-09-24,26.055,26.345,25.565,26.18,268394.0
2015-09-25,26.51,26.82,26.135,26.27,199070.0
2015-09-28,26.095,26.11,25.65,25.895,254887.0
2015-09-29,25.805,26.66,25.755,26.42,291583.0
2015-09-30,26.42,26.98,25.795,26.87,457990.0
2015-10-01,27.26,27.955,26.155,26.25,453166.0
2015-10-02,25.935,26.925,25.8,26.805,314355.0
2015-10-05,27.335,28.195,27.175,27.955,317999.0
2015-10-06,28.17,30.03,28.135,29.54,475404.0
2015-10-07,30.08,31.115,29.77,30.35,620169.0
2015-10-08,30.45,31.225,29.74,30.815,394549.0
2015-10-09,31.12,31.17,30.225,30.675,356040.0
2015-10-13,29.825,30.69,29.595,30.225,326434.0
2015-10-14,30.02,30.37,29.855,30.23,328028.0
2015-10-15,30.0,30.64,29.945,30.225,414329.0
2015-10-16,30.53,30.855,30.015,30.425,490353.0
2015-10-19,30.19,30.235,29.455,29.655,399263.0
2015-10-20,29.665,30.615,29.615,29.935,193843.0
2015-10-21,29.8,29.865,28.755,29.09,247896.0
2015-10-22,29.36,29.635,29.1,29.605,159601.0
2015-10-23,29.495,29.955,28.92,29.375,279566.0
2015-10-26,29.415,29.415,28.39,28.505,383075.0
2015-10-27,28.265,28.265,27.52,27.82,362451.0
2015-10-28,27.94,29.21,27.78,28.685,300978.0
2015-10-29,28.685,29.345,28.585,28.88,259521.0
2015-10-30,28.975,29.2,28.485,28.9,270427.0
2015-11-02,28.615,29.215,28.48,29.215,373343.0
2015-11-03,29.535,30.67,29.42,30.325,472943.0
2015-11-04,30.35,30.37,28.99,29.385,405263.0
2015-11-05,28.97,28.995,27.455,27.65,759505.0
2015-11-06,27.325,27.875,27.08,27.875,318386.0
2015-11-09,28.255,28.825,27.21,27.47,603896.0
2015-11-10,27.165,27.53,26.595,27.24,510857.0
2015-11-11,27.175,27.235,25.475,25.855,459171.0
2015-11-12,25.475,25.745,25.085,25.13,464638.0
2015-11-13,25.005,25.57,24.96,25.155,448708.0
2015-11-16,25.275,26.115,24.675,26.115,330030.0
2015-11-17,26.025,26.22,25.34,25.395,308454.0
2015-11-18,25.685,25.755,25.01,25.52,330494.0
2015-11-19,25.27,25.45,24.515,24.805,361880.0
2015-11-20,24.78,24.91,24.35,24.45,724680.0
2015-11-23,24.31,24.985,24.215,24.9,521378.0
2015-11-24,25.01,25.715,24.785,24.95,384094.0
2015-11-25,24.81,25.07,24.31,24.91,474243.0
2015-11-26,25.01,25.01,24.72,24.85,106065.0
2015-11-27,24.72,25.095,24.72,24.935,298042.0
2015-11-30,24.995,25.535,24.985,25.25,367681.0
2015-12-01,25.345,25.885,25.26,25.555,424693.0
2015-12-02,25.29,25.29,24.375,24.6,369945.0
2015-12-03,24.785,25.025,24.395,24.67,359966.0
2015-12-04,24.385,24.815,24.215,24.785,440302.0
2015-12-07,24.24,24.24,21.855,22.115,774387.0
2015-12-08,21.785,22.89,21.705,22.285,697887.0
2015-12-09,22.86,23.435,22.16,22.57,457730.0
2015-12-10,22.43,23.005,22.24,22.745,347343.0
2015-12-11,22.41,22.63,21.27,21.655,556565.0
2015-12-14,21.44,21.55,20.565,21.35,730015.0
2015-12-15,21.545,23.11,21.535,22.835,625988.0
2015-12-16,22.63,23.04,22.435,22.8,516954.0
2015-12-17,22.7,23.03,22.445,22.89,782528.0
2015-12-18,22.86,23.59,22.805,23.325,412782.0
2015-12-21,23.28,23.68,22.94,23.27,339539.0
2015-12-22,23.18,23.555,23.025,23.34,381913.0
2015-12-23,23.655,25.065,23.39,24.95,571399.0
2015-12-24,24.995,25.09,23.7,24.42,356634.0
2015-12-29,24.29,25.055,23.62,24.105,378175.0
2015-12-30,23.83,24.29,23.435,23.61,257726.0
2015-12-31,23.56,23.965,23.46,23.89,174430.0
2016-01-04,23.84,24.235,23.485,23.96,403268.0
2016-01-05,23.865,24.08,23.325,24.05,444694.0
2016-01-06,23.69,24.03,22.45,22.68,808947.0
2016-01-07,22.235,22.265,21.545,21.61,582085.0
2016-01-08,21.79,22.215,21.56,21.985,511018.0
2016-01-11,21.94,22.08,20.945,21.555,364070.0
2016-01-12,21.61,21.93,20.155,21.04,605631.0
2016-01-13,21.445,21.875,21.02,21.28,464814.0
2016-01-14,21.295,22.83,21.16,22.64,516116.0
2016-01-15,21.185,21.91,21.185,21.545,444501.0
2016-01-18,21.09,21.305,20.625,20.825,129062.0
2016-01-19,21.16,21.74,20.67,20.995,425188.0
2016-01-20,20.46,20.89,18.995,20.46,722145.0
2016-01-21,20.2,21.47,20.2,21.015,766647.0
2016-01-22,21.865,23.115,21.835,23.03,777295.0
2016-01-25,22.69,23.39,21.42,21.485,418212.0
2016-01-26,21.74,22.295,21.345,22.06,723301.0
2016-01-27,22.035,23.07,21.79,22.595,436897.0
2016-01-28,23.47,24.305,23.075,24.12,632532.0
2016-01-29,24.305,24.41,23.275,23.95,297176.0
2016-02-01,23.74,23.74,22.705,23.39,472660.0
2016-02-02,22.7,22.7,22.0,22.52,459333.0
2016-02-03,22.705,23.625,22.085,23.57,402197.0
2016-02-04,23.7,24.17,22.91,23.47,300163.0
2016-02-05,23.32,23.525,22.61,23.39,431737.0
2016-02-08,22.86,23.835,22.77,23.305,268018.0
2016-02-09,22.87,22.875,21.145,21.265,549079.0
2016-02-10,21.345,21.42,20.64,20.755,467375.0
2016-02-11,20.5,20.965,20.18,20.84,465693.0
2016-02-12,21.23,21.945,20.765,21.505,595042.0
2016-02-16,22.21,22.25,21.035,21.565,334052.0
2016-02-17,22.01,22.57,21.705,22.33,574957.0
2016-02-18,22.84,23.24,21.96,22.475,543105.0
2016-02-19,21.955,23.0,21.905,22.74,512872.0
2016-02-22,23.61,24.285,23.225,23.57,298771.0
2016-02-23,23.385,23.45,22.45,22.685,369637.0
2016-02-24,22.12,23.16,21.945,22.99,426117.0
2016-02-25,22.845,23.28,21.75,22.54,446412.0
2016-02-26,23.355,23.45,22.81,22.98,253578.0
2016-02-29,22.885,23.705,22.885,23.675,377562.0
2016-03-01,23.84,25.11,23.84,24.67,475053.0
2016-03-02,24.46,25.12,23.97,25.09,451940.0
2016-03-03,25.09,25.995,24.92,25.75,660894.0
2016-03-04,26.25,26.97,25.93,26.76,559933.0
2016-03-07,27.14,27.465,26.58,26.8,698218.0
2016-03-08,26.61,26.635,25.335,25.365,485810.0
2016-03-09,25.825,25.895,25.15,25.54,376539.0
2016-03-10,25.41,25.625,24.625,25.175,436799.0
2016-03-11,25.835,26.22,25.4,26.075,405144.0
2016-03-14,26.17,26.175,25.375,25.51,388166.0
2016-03-15,25.25,25.515,24.775,25.435,294344.0
2016-03-16,25.87,26.175,25.41,26.13,466588.0
2016-03-17,26.425,27.16,26.205,27.045,600820.0
2016-03-18,27.405,27.41,26.245,26.505,434004.0
2016-03-21,26.495,26.725,26.1,26.235,175752.0
2016-03-22,26.065,26.455,25.905,26.065,169679.0
2016-03-23,25.975,26.115,24.9,24.955,365171.0
2016-03-24,24.425,24.99,23.925,24.83,449520.0
2016-03-28,24.88,24.975,24.19,24.45,334472.0
2016-03-29,24.03,24.205,23.62,24.15,345253.0
2016-03-30,24.495,24.615,24.275,24.43,317164.0
2016-03-31,24.385,24.79,24.13,24.58,276384.0
2016-04-01,24.215,24.215,23.72,23.835,287274.0
2016-04-04,23.91,23.925,22.845,22.885,517859.0
2016-04-05,22.75,22.935,22.565,22.695,462879.0
2016-04-06,23.08,23.255,22.55,22.975,644090.0
2016-04-07,22.8,22.99,22.6,22.955,466841.0
2016-04-08,23.51,23.525,23.015,23.235,622565.0
2016-04-11,23.365,23.85,23.235,23.525,545799.0
2016-04-12,23.455,24.21,23.455,24.03,1137595.0
2016-04-13,24.165,24.435,23.905,23.99,710382.0
2016-04-14,24.12,24.12,23.35,23.64,538754.0
2016-04-15,23.285,23.505,23.06,23.325,357717.0
2016-04-18,22.63,23.555,22.54,23.29,697760.0
2016-04-19,23.48,24.775,23.435,24.695,541974.0
2016-04-20,24.49,25.975,24.385,25.435,938050.0
2016-04-21,25.555,26.455,25.36,25.88,855045.0
2016-04-22,25.9,27.125,25.895,26.915,560800.0
2016-04-25,26.91,26.91,26.03,26.52,1075407.0
2016-04-26,26.755,27.115,26.58,26.675,602349.0
2016-04-27,27.13,27.455,26.92,27.255,1062689.0
2016-04-28,27.23,28.255,27.15,27.835,695041.0
2016-04-29,28.275,28.75,27.97,28.06,873610.0
2016-05-02,27.97,27.995,27.145,27.19,958486.0
2016-05-03,26.725,26.84,25.96,26.69,654757.0
2016-05-04,26.855,27.74,26.415,27.04,733058.0
2016-05-05,27.85,28.23,27.31,27.77,547466.0
2016-05-06,27.195,28.355,27.085,27.715,669315.0
2016-05-09,27.48,27.52,26.39,26.655,705017.0
2016-05-10,26.79,27.295,26.745,26.97,392598.0
2016-05-11,26.805,27.6,26.215,27.275,495778.0
2016-05-12,27.795,27.815,27.015,27.505,377309.0
2016-05-13,27.295,27.59,26.98,27.07,424573.0
2016-05-16,27.57,28.175,27.44,28.02,360468.0
2016-05-17,28.02,28.995,27.84,28.43,545311.0
2016-05-18,28.355,28.61,27.71,27.84,395478.0
2016-05-19,27.515,28.04,27.265,27.84,348068.0
2016-05-20,28.02,28.22,27.705,27.915,339502.0
2016-05-24,28.11,28.21,27.605,27.805,300092.0
2016-05-25,28.065,28.925,28.03,28.815,412465.0
2016-05-26,29.08,29.285,28.155,28.36,381545.0
2016-05-27,28.175,28.25,27.815,28.175,281160.0
2016-05-30,28.11,28.165,27.81,28.04,116025.0
2016-05-31,28.03,29.045,28.0,28.36,537145.0
2016-06-01,28.09,28.365,27.62,28.275,353545.0
2016-06-02,27.975,28.495,27.815,28.4,421787.0
2016-06-03,28.43,28.965,28.285,28.54,325827.0
2016-06-06,28.96,29.28,28.725,29.05,633010.0
2016-06-07,29.26,30.515,28.985,30.115,415599.0
2016-06-08,30.6,30.94,29.73,29.835,472031.0
2016-06-09,29.475,29.79,29.03,29.085,404273.0
2016-06-10,28.92,28.925,27.83,28.005,450760.0
2016-06-13,27.785,28.49,27.485,28.125,576679.0
2016-06-14,27.945,28.53,27.755,27.88,211702.0
2016-06-15,27.79,28.41,27.485,27.705,283083.0
2016-06-16,27.425,27.66,26.775,27.38,432707.0
2016-06-17,27.615,28.08,27.47,27.68,399790.0
2016-06-20,28.405,28.535,27.885,27.885,375814.0
2016-06-21,27.82,28.755,27.465,28.245,518295.0
2016-06-22,28.41,28.49,27.19,27.415,678422.0
2016-06-23,27.805,28.115,27.49,28.055,549662.0
2016-06-24,26.645,27.68,26.475,26.695,576992.0
2016-06-27,26.44,26.705,25.825,26.005,440523.0
2016-06-28,26.505,26.94,26.19,26.295,926880.0
2016-06-29,26.935,27.54,26.71,27.185,719749.0
2016-06-30,27.125,27.125,26.27,27.025,663770.0
2016-07-04,27.26,27.395,26.655,27.125,172419.0
2016-07-05,26.645,26.735,26.23,26.57,583587.0
2016-07-06,26.315,27.24,26.2,27.24,451028.0
2016-07-07,27.47,27.505,26.535,26.69,359599.0
2016-07-08,26.94,27.08,26.675,26.815,294237.0
2016-07-11,27.09,27.19,26.78,26.815,313416.0
2016-07-12,27.13,27.65,26.955,27.59,456473.0
2016-07-13,27.425,27.46,26.99,27.26,399415.0
2016-07-14,27.59,28.03,27.36,27.93,396456.0
2016-07-15,28.115,28.135,27.755,27.815,343840.0
2016-07-18,27.715,27.785,27.415,27.77,177875.0
2016-07-19,27.735,28.08,27.535,27.825,232110.0
2016-07-20,27.71,28.68,27.44,28.32,354279.0
2016-07-21,28.26,28.59,27.995,28.1,320963.0
2016-07-22,28.505,28.565,27.95,28.47,258474.0
2016-07-25,28.225,28.225,27.675,28.115,524895.0
2016-07-26,27.935,28.325,27.64,28.22,410907.0
2016-07-27,28.35,29.105,28.225,28.325,513459.0
2016-07-28,28.225,28.905,28.12,28.505,374548.0
2016-07-29,28.31,29.105,28.24,28.72,456477.0
2016-08-02,28.055,28.62,27.805,28.235,564941.0
2016-08-03,28.29,28.655,27.905,28.465,445775.0
2016-08-04,28.37,29.195,28.075,29.09,513212.0
2016-08-05,29.295,30.34,28.795,30.13,613050.0
2016-08-08,31.045,31.77,30.815,30.94,723373.0
2016-08-09,31.11,31.56,31.02,31.37,597561.0
2016-08-10,31.62,31.765,31.23,31.36,583909.0
2016-08-11,31.375,31.905,31.325,31.6,340388.0
2016-08-12,31.79,32.03,31.53,31.945,274109.0
2016-08-15,32.22,32.875,32.18,32.63,524511.0
2016-08-16,32.615,33.04,32.195,32.835,420676.0
2016-08-17,32.685,32.99,32.585,32.685,323958.0
2016-08-18,32.885,33.005,32.685,32.93,254259.0
2016-08-19,32.86,33.125,32.485,32.495,251572.0
2016-08-22,32.16,32.545,32.115,32.295,464123.0
2016-08-23,32.175,32.36,32.025,32.195,424498.0
2016-08-24,32.145,32.495,31.865,31.935,345619.0
2016-08-25,31.825,32.15,31.56,31.605,309779.0
2016-08-26,31.625,32.2,31.36,31.62,370879.0
2016-08-29,31.38,31.85,31.335,31.76,227478.0
2016-08-30,31.91,32.18,31.345,31.365,226456.0
2016-08-31,31.315,31.59,30.935,31.425,351979.0
2016-09-01,31.13,32.4,31.13,32.16,851270.0
2016-09-02,32.37,32.705,32.11,32.505,492613.0
2016-09-06,32.56,32.805,32.33,32.675,397458.0
2016-09-07,32.775,32.825,32.27,32.465,424780.0
2016-09-08,32.81,33.345,32.24,33.27,438608.0
2016-09-09,32.865,33.155,32.45,32.615,398706.0
2016-09-12,32.33,32.645,31.91,32.33,281239.0
2016-09-13,32.235,32.235,30.54,30.735,566228.0
2016-09-14,30.61,31.14,30.39,30.48,591642.0
2016-09-15,30.61,31.295,30.545,30.975,532088.0
2016-09-16,30.83,31.1,30.635,30.77,280357.0
2016-09-19,31.15,31.275,30.85,30.885,310986.0
2016-09-20,30.97,31.11,30.215,30.285,485067.0
2016-09-21,30.695,31.62,30.56,31.55,431957.0
2016-09-22,31.94,32.54,31.94,32.3,660600.0
2016-09-23,32.27,32.3,31.305,31.46,384728.0
2016-09-26,31.63,31.825,31.18,31.42,190195.0
2016-09-27,31.06,31.23,30.705,31.0,307543.0
2016-09-28,31.32,32.685,31.18,32.61,409155.0
2016-09-29,32.61,34.07,32.52,33.91,788392.0
2016-09-30,33.97,34.145,33.45,33.855,399255.0
2016-10-03,34.005,34.695,33.585,34.51,459003.0
2016-10-04,34.31,34.755,33.8,34.23,414034.0
2016-10-05,34.645,35.27,34.61,34.865,338512.0
2016-10-06,34.99,35.51,34.85,35.055,268368.0
2016-10-07,35.105,35.11,34.285,34.885,265210.0
2016-10-11,35.11,35.735,35.015,35.585,331223.0
2016-10-12,35.51,35.87,35.165,35.425,348971.0
2016-10-13,35.21,35.755,34.965,35.495,383165.0
2016-10-14,35.645,35.71,34.905,35.03,295878.0
2016-10-17,35.055,35.21,34.475,34.845,330778.0
2016-10-18,35.035,35.395,35.015,35.175,284717.0
2016-10-19,35.6,36.575,35.525,36.355,295147.0
2016-10-20,36.07,36.715,35.96,36.44,314075.0
2016-10-21,36.4,36.945,36.205,36.785,287607.0
2016-10-24,36.82,36.96,36.185,36.365,382995.0
2016-10-25,36.245,36.785,36.105,36.15,254643.0
2016-10-26,35.785,36.405,35.655,35.93,613919.0
2016-10-27,36.12,36.545,36.045,36.1,245871.0
2016-10-28,35.985,36.365,35.36,35.395,306486.0
2016-10-31,35.1,35.545,34.305,35.18,571027.0
2016-11-01,35.355,36.43,35.13,36.35,693345.0
2016-11-02,35.835,36.045,34.905,35.4,336944.0
2016-11-03,35.38,35.575,35.195,35.45,267869.0
2016-11-04,35.195,35.57,34.72,34.825,360125.0
2016-11-07,35.4,35.505,34.875,35.445,268801.0
2016-11-08,35.435,35.565,34.885,34.98,286225.0
2016-11-09,34.675,36.065,34.675,35.725,277188.0
2016-11-10,35.545,36.025,35.415,35.655,241930.0
2016-11-11,35.61,35.61,34.525,35.035,253819.0
2016-11-14,35.02,35.685,34.775,35.535,230104.0
2016-11-15,36.185,36.92,36.005,36.045,383872.0
2016-11-16,35.865,36.13,35.665,35.875,273563.0
2016-11-17,36.41,36.655,35.58,35.77,253459.0
2016-11-18,35.875,36.295,35.76,36.035,210845.0
2016-11-21,36.77,36.895,36.53,36.605,214778.0
2016-11-22,36.725,36.8,36.23,36.5,242964.0
2016-11-23,36.105,36.875,36.105,36.44,237703.0
2016-11-24,36.47,36.875,36.43,36.725,86801.0
2016-11-25,36.43,36.43,35.61,35.76,213914.0
2016-11-28,35.9,35.9,34.76,34.845,299951.0
2016-11-29,34.58,34.665,34.135,34.43,379368.0
2016-11-30,36.56,36.935,35.92,36.595,749202.0
2016-12-01,37.105,37.535,36.87,37.21,521717.0
2016-12-02,37.175,37.64,36.96,37.525,300551.0
2016-12-05,37.815,38.34,37.77,37.795,358360.0
2016-12-06,37.495,37.84,37.27,37.595,331845.0
2016-12-07,37.52,37.89,37.135,37.475,272390.0
2016-12-08,37.68,38.03,37.475,37.86,219921.0
2016-12-09,38.19,38.445,37.965,38.42,289438.0
2016-12-12,39.6,39.61,38.34,38.475,407088.0
2016-12-13,38.945,39.42,38.6,39.205,311445.0
2016-12-14,38.95,39.25,38.35,38.66,442730.0
2016-12-15,38.585,38.875,38.015,38.72,306191.0
2016-12-16,39.015,39.07,38.375,38.7,234631.0
2016-12-19,38.615,39.235,38.445,39.035,185509.0
2016-12-20,39.27,39.405,38.925,39.11,264296.0
2016-12-21,39.23,39.565,38.705,38.805,235036.0
2016-12-22,38.96,39.265,38.435,38.735,180035.0
2016-12-23,38.725,38.725,38.375,38.49,100710.0
2016-12-28,38.69,38.915,38.025,38.3,228281.0
2016-12-29,38.115,38.375,37.665,38.035,241414.0
2016-12-30,37.915,38.51,37.875,38.075,133502.0
2017-01-03,38.42,39.04,37.935,38.515,272648.0
2017-01-04,38.49,38.975,38.245,38.59,250732.0
2017-01-05,38.85,39.08,38.47,38.805,176672.0
2017-01-06,38.805,38.825,38.28,38.495,176447.0
2017-01-09,38.295,38.3,37.735,37.87,232544.0
2017-01-10,37.99,38.28,37.775,37.97,266725.0
2017-01-11,38.075,38.16,37.775,37.96,399240.0
2017-01-12,38.295,38.345,37.395,37.525,300280.0
2017-01-13,37.385,37.85,37.1,37.775,154855.0
2017-01-16,37.74,37.8,37.435,37.51,100044.0
2017-01-17,37.745,38.11,37.275,37.335,355927.0
2017-01-18,37.075,37.24,36.67,37.01,268533.0
2017-01-19,37.07,37.375,37.03,37.16,138277.0
2017-01-20,37.49,37.74,37.28,37.335,182657.0
2017-01-23,37.035,37.24,36.695,36.82,304689.0
2017-01-24,37.035,37.47,36.88,36.975,311128.0
2017-01-25,36.945,37.265,36.85,37.25,199868.0
2017-01-26,37.355,37.49,36.85,36.98,214794.0
2017-01-27,36.88,36.945,36.365,36.555,193657.0
2017-01-30,36.525,36.54,35.72,35.93,243030.0
2017-01-31,36.075,36.325,35.75,36.325,410477.0
2017-02-01,36.86,36.86,36.02,36.435,248950.0
2017-02-02,36.37,36.61,35.905,36.11,381533.0
2017-02-03,36.17,36.56,35.92,36.135,308255.0
2017-02-06,36.075,36.19,35.19,35.42,241967.0
2017-02-07,35.26,35.365,34.905,35.155,341539.0
2017-02-08,34.91,35.39,34.05,35.375,539859.0
2017-02-09,35.625,35.86,35.19,35.275,303871.0
2017-02-10,35.835,36.25,35.68,36.04,258845.0
2017-02-13,35.925,35.985,35.345,35.715,257448.0
2017-02-14,36.045,36.045,35.535,35.745,286563.0
2017-02-15,35.68,35.845,35.46,35.46,207716.0
2017-02-16,35.525,35.775,35.05,35.145,418998.0
2017-02-17,34.86,35.385,34.855,35.22,293550.0
2017-02-21,35.465,36.31,35.41,36.11,361548.0
2017-02-22,35.95,35.985,35.04,35.07,247977.0
2017-02-23,35.845,35.85,35.075,35.26,249082.0
2017-02-24,35.0,35.105,34.615,35.05,581027.0
2017-02-27,35.05,35.985,34.885,34.995,820406.0
2017-02-28,34.83,34.83,34.22,34.32,485463.0
2017-03-01,34.585,35.375,34.285,35.32,797094.0
2017-03-02,34.995,35.655,34.995,35.285,342619.0
2017-03-03,35.25,35.66,34.965,35.055,283587.0
2017-03-06,35.02,35.23,34.455,35.08,281213.0
2017-03-07,35.13,35.515,34.645,35.39,328898.0
2017-03-08,35.25,35.26,33.635,33.725,394978.0
2017-03-09,33.635,34.075,32.875,33.77,503380.0
2017-03-10,33.945,34.105,33.41,33.63,256035.0
2017-03-13,33.585,33.635,33.12,33.345,334168.0
2017-03-14,33.015,33.32,32.56,32.875,430874.0
2017-03-15,33.08,33.935,33.045,33.755,316917.0
2017-03-16,33.945,34.19,33.67,33.78,357746.0
2017-03-17,33.89,34.065,33.525,33.575,270953.0
2017-03-20,33.37,33.44,32.865,33.195,231458.0
2017-03-21,33.23,33.385,32.435,32.575,244211.0
2017-03-22,32.36,32.76,31.975,32.655,336486.0
2017-03-23,32.655,33.155,32.34,32.71,394075.0
2017-03-24,32.86,32.93,32.37,32.575,437551.0
2017-03-27,32.415,33.07,32.21,32.84,293297.0
2017-03-28,32.91,33.645,32.89,33.565,280649.0
2017-03-29,33.61,33.76,33.27,33.735,292672.0
2017-03-30,33.78,33.95,33.385,33.445,250132.0
2017-03-31,33.46,34.125,33.31,34.035,344250.0
2017-04-03,33.87,34.295,33.865,33.985,437940.0
2017-04-04,34.125,34.43,33.92,34.335,251062.0
2017-04-05,34.51,34.825,33.94,34.04,396391.0
2017-04-06,34.285,34.585,34.005,34.165,278749.0
2017-04-07,34.185,34.275,34.055,34.115,203963.0
2017-04-10,34.135,34.525,34.125,34.23,217119.0
2017-04-11,34.13,34.77,34.03,34.595,311228.0
2017-04-12,34.5,34.725,34.355,34.465,285039.0
2017-04-13,34.52,34.56,33.985,34.135,188185.0
2017-04-17,34.07,34.26,33.89,34.11,187720.0
2017-04-18,34.095,34.36,33.705,33.79,169527.0
2017-04-19,33.865,33.985,33.135,33.2,198227.0
2017-04-20,33.315,33.58,32.945,33.015,267857.0
2017-04-21,33.015,33.365,32.795,33.275,196591.0
2017-04-24,33.34,33.59,32.96,32.985,263384.0
2017-04-25,33.005,33.32,32.885,33.235,231841.0
2017-04-26,32.925,33.555,32.855,32.885,237373.0
2017-04-27,32.7,32.72,31.96,32.49,290117.0
2017-04-28,32.89,33.375,32.425,32.945,454859.0
2017-05-01,33.09,33.33,32.875,33.21,182848.0
2017-05-02,33.115,33.42,32.835,33.125,276726.0
2017-05-03,33.06,33.115,32.43,32.52,372215.0
2017-05-04,32.24,32.485,31.91,32.205,371945.0
2017-05-05,32.21,33.06,32.2,32.96,441595.0
2017-05-08,32.91,33.505,32.725,33.37,383243.0
2017-05-09,33.33,33.505,32.905,33.095,270364.0
2017-05-10,33.145,34.165,33.11,33.96,305556.0
2017-05-11,34.135,34.275,33.55,33.575,156580.0
2017-05-12,33.52,33.67,33.28,33.63,209802.0
2017-05-15,34.275,34.275,33.265,33.28,645457.0
2017-05-16,33.32,33.41,32.37,32.465,630657.0
2017-05-17,32.425,32.46,31.6,31.675,628723.0
2017-05-18,31.385,31.52,30.77,30.9,788699.0
2017-05-19,31.12,32.415,31.095,32.3,393308.0
2017-05-23,32.265,32.295,31.385,31.765,321417.0
2017-05-24,31.66,31.86,30.545,30.985,448107.0
2017-05-25,30.84,31.285,29.795,29.985,596110.0
2017-05-26,30.09,30.09,29.62,29.73,466943.0
2017-05-29,29.75,29.96,29.685,29.825,134597.0
2017-05-30,29.74,29.77,28.91,28.995,543689.0
2017-05-31,28.685,29.185,28.365,29.11,638582.0
2017-06-01,29.055,29.77,28.93,29.36,655650.0
2017-06-02,29.185,29.185,28.65,28.855,465807.0
2017-06-05,28.71,29.13,28.51,29.07,366131.0
2017-06-06,28.925,29.63,28.925,29.495,391064.0
2017-06-07,29.275,29.73,28.945,29.18,591464.0
2017-06-08,29.035,29.89,29.035,29.575,450202.0
2017-06-09,29.595,31.08,29.54,30.75,661855.0
2017-06-12,31.025,31.455,30.645,30.915,572195.0
2017-06-13,30.95,31.455,30.645,31.24,476201.0
2017-06-14,31.025,31.28,30.67,30.95,631081.0
2017-06-15,30.84,31.13,29.905,30.025,485571.0
2017-06-16,30.13,30.67,30.02,30.635,326241.0
2017-06-19,30.59,30.73,30.29,30.405,200283.0
2017-06-20,29.825,29.96,29.35,29.6,399130.0
2017-06-21,29.615,30.205,29.075,29.295,306054.0
2017-06-22,29.435,29.85,29.305,29.38,244760.0
2017-06-23,29.38,29.73,29.105,29.27,332330.0
2017-06-26,29.345,29.44,28.94,28.995,368810.0
2017-06-27,29.085,29.48,28.925,28.96,362518.0
2017-06-28,29.055,29.38,28.92,29.1,222752.0
2017-06-29,29.255,29.29,28.355,28.395,354378.0
2017-06-30,28.555,28.79,28.245,28.48,294704.0
2017-07-04,29.405,29.405,28.65,28.72,118072.0
2017-07-05,28.68,28.7,27.675,27.975,417625.0
2017-07-06,27.98,28.345,27.495,27.59,420747.0
2017-07-07,27.31,27.38,26.72,26.85,421428.0
2017-07-10,26.74,27.405,26.72,27.35,417888.0
2017-07-11,27.345,27.44,26.77,26.815,341021.0
2017-07-12,27.28,28.065,27.175,27.38,570892.0
2017-07-13,27.46,27.59,27.205,27.435,438722.0
2017-07-14,27.535,27.655,27.165,27.29,298814.0
2017-07-17,27.325,27.48,27.115,27.175,197722.0
2017-07-18,27.225,27.345,26.955,26.99,241183.0
2017-07-19,27.075,27.8,26.93,27.65,454038.0
2017-07-20,27.905,28.255,27.315,27.39,464658.0
2017-07-21,27.405,27.565,27.17,27.31,427817.0
2017-07-24,27.335,27.495,27.12,27.3,241663.0
2017-07-25,27.62,28.175,27.53,27.86,420776.0
2017-07-26,28.57,29.145,28.0,28.875,695985.0
2017-07-27,29.58,29.765,29.1,29.445,660717.0
2017-07-28,29.39,29.73,28.94,29.085,356585.0
2017-07-31,28.945,29.09,28.425,28.575,280993.0
2017-08-01,28.52,28.65,28.055,28.365,332666.0
2017-08-02,28.36,28.735,28.185,28.57,278965.0
2017-08-03,28.675,28.73,27.505,27.615,401273.0
2017-08-04,27.635,28.425,27.565,28.33,315688.0
2017-08-08,27.95,28.265,27.875,28.2,274110.0
2017-08-09,28.29,28.525,27.875,27.935,209174.0
2017-08-10,28.125,28.195,27.56,27.72,301675.0
2017-08-11,27.63,27.78,27.225,27.47,255838.0
2017-08-14,27.525,27.86,27.1,27.205,245561.0
2017-08-15,27.115,27.33,26.945,27.015,189360.0
2017-08-16,26.98,27.385,26.675,26.76,390147.0
2017-08-17,26.795,27.17,26.795,26.89,295395.0
2017-08-18,27.075,27.52,26.795,27.405,323955.0
2017-08-21,27.19,27.335,26.795,26.815,405617.0
2017-08-22,26.8,27.425,26.8,27.155,347397.0
2017-08-23,27.165,27.83,27.06,27.56,426746.0
2017-08-24,27.545,27.77,27.425,27.705,307017.0
2017-08-25,27.805,27.88,27.46,27.72,281658.0
2017-08-28,27.75,27.75,27.26,27.35,318990.0
2017-08-29,27.29,27.73,27.15,27.675,264748.0
2017-08-30,27.64,27.95,27.52,27.9,235893.0
2017-08-31,27.955,28.69,27.825,28.48,517559.0
2017-09-01,28.36,29.33,28.355,29.175,551773.0
2017-09-05,29.365,29.495,28.965,29.0,591044.0
2017-09-06,29.165,29.215,28.67,28.935,396546.0
2017-09-07,28.86,29.035,28.39,28.935,365415.0
2017-09-08,28.825,28.95,28.375,28.425,325648.0
2017-09-11,28.44,29.05,28.43,28.885,172759.0
2017-09-12,28.92,29.355,28.86,29.335,299628.0
2017-09-13,29.49,30.825,29.33,30.72,724085.0
2017-09-14,30.935,31.635,30.935,31.415,791217.0
2017-09-15,31.52,31.905,31.275,31.42,768240.0
2017-09-18,31.45,31.855,31.37,31.665,333451.0
2017-09-19,31.77,31.985,31.51,31.735,290996.0
2017-09-20,31.75,32.435,31.735,32.225,343176.0
2017-09-21,32.115,32.28,31.905,32.15,334782.0
2017-09-22,32.0,32.225,31.74,31.995,206742.0
2017-09-25,31.995,32.395,31.995,32.09,312926.0
2017-09-26,32.05,32.09,31.59,31.6,456213.0
2017-09-27,31.74,32.05,31.665,31.835,343165.0
2017-09-28,32.025,32.025,31.24,31.47,292621.0
2017-09-29,31.42,31.585,31.11,31.185,423528.0
2017-10-02,30.875,31.16,30.71,31.105,425802.0
2017-10-03,30.965,31.11,30.84,30.88,344212.0
2017-10-04,30.845,30.945,30.515,30.705,312210.0
2017-10-05,30.655,31.275,30.615,30.97,437174.0
2017-10-06,30.65,30.735,30.305,30.375,289058.0
2017-10-10,30.535,30.69,30.21,30.22,276209.0
2017-10-11,30.345,30.395,29.855,29.94,450053.0
2017-10-12,29.61,29.95,29.445,29.65,547867.0
2017-10-13,29.88,30.435,29.845,29.98,353678.0
2017-10-16,30.275,30.555,29.98,30.395,364096.0
2017-10-17,30.45,30.875,30.415,30.71,297892.0
2017-10-18,30.79,30.96,30.27,30.32,297364.0
2017-10-19,30.095,30.43,29.98,30.395,435950.0
2017-10-20,30.395,30.46,29.88,29.98,528313.0
2017-10-23,30.12,30.225,29.86,29.895,184225.0
2017-10-24,29.965,30.165,29.81,29.905,275379.0
2017-10-25,29.76,29.915,29.37,29.53,296943.0
2017-10-26,29.6,29.81,29.35,29.8,372492.0
2017-10-27,29.68,30.625,29.46,30.605,430993.0
2017-10-30,30.25,30.975,29.99,30.695,609769.0
2017-10-31,30.805,31.225,30.445,31.11,290970.0
2017-11-01,31.345,32.315,31.345,31.96,882276.0
2017-11-02,31.82,32.27,31.685,31.84,324330.0
2017-11-03,31.965,32.34,31.69,32.335,288171.0
2017-11-06,32.48,33.585,32.425,33.57,481226.0
2017-11-07,33.565,33.96,33.43,33.71,593299.0
2017-11-08,33.605,33.91,33.24,33.795,532996.0
2017-11-09,33.775,34.145,33.705,34.01,381232.0
2017-11-10,33.985,34.25,33.54,33.64,351016.0
2017-11-13,33.53,33.695,33.275,33.315,314835.0
2017-11-14,33.19,33.21,32.395,32.49,502980.0
2017-11-15,32.1,32.565,31.805,32.25,393911.0
2017-11-16,32.165,32.275,31.825,32.19,286072.0
2017-11-17,32.34,32.855,32.155,32.37,195547.0
2017-11-20,32.135,32.155,31.66,31.725,232911.0
2017-11-21,31.775,32.15,31.29,31.485,262222.0
2017-11-22,31.82,32.1,31.59,31.59,249537.0
2017-11-23,31.53,32.03,31.53,31.855,121507.0
2017-11-24,31.96,32.325,31.865,32.095,196105.0
2017-11-27,32.06,32.06,31.215,31.245,241974.0
2017-11-28,31.11,31.52,31.11,31.45,223539.0
2017-11-29,31.525,31.98,31.385,31.625,282473.0
2017-11-30,31.78,32.485,31.775,32.305,300940.0
2017-12-01,32.485,32.675,31.795,31.88,615324.0
2017-12-04,31.81,31.815,31.05,31.165,549109.0
2017-12-05,31.08,31.24,30.515,30.645,578242.0
2017-12-06,30.46,30.46,29.7,29.955,547151.0
2017-12-07,29.865,30.105,29.38,29.515,571990.0
2017-12-08,29.815,30.075,29.615,29.89,228053.0
2017-12-11,29.915,30.945,29.82,30.835,440319.0
2017-12-12,31.05,32.375,30.895,31.24,819569.0
2017-12-13,31.325,31.385,30.38,30.39,556044.0
2017-12-14,30.19,30.68,30.005,30.055,407759.0
2017-12-15,30.275,30.55,30.055,30.28,360407.0
2017-12-18,30.41,30.645,30.085,30.24,484366.0
2017-12-19,30.39,30.76,30.185,30.355,504405.0
2017-12-20,30.41,31.445,30.245,31.305,587898.0
2017-12-21,31.385,32.605,31.135,32.375,794479.0
2017-12-22,32.35,32.52,31.865,32.03,194419.0
2017-12-27,32.37,32.485,32.005,32.17,206645.0
2017-12-28,32.245,32.79,32.23,32.63,241169.0
2017-12-29,32.71,32.745,32.365,32.59,158571.0
2018-01-02,32.795,33.445,32.63,33.415,324990.0
2018-01-03,33.46,34.06,33.43,33.81,501203.0
2018-01-04,33.785,33.915,33.24,33.875,364225.0
2018-01-05,33.615,33.765,33.225,33.3,350983.0
2018-01-08,33.35,33.39,32.875,33.26,216158.0
2018-01-09,33.38,34.145,33.35,33.895,393201.0
2018-01-10,34.07,34.42,33.6,33.71,436433.0
2018-01-11,33.815,34.595,33.78,34.1,464654.0
2018-01-12,34.1,34.695,33.975,34.45,346285.0
2018-01-15,34.42,34.85,34.42,34.715,111088.0
2018-01-16,34.935,35.045,34.38,34.5,485775.0
2018-01-17,34.545,35.555,34.485,35.34,569655.0
2018-01-18,35.33,35.505,34.785,34.845,287398.0
2018-01-19,34.655,35.155,34.245,34.955,367590.0
2018-01-22,35.05,35.67,34.745,35.67,492019.0
2018-01-23,35.67,36.0,35.35,35.715,315002.0
2018-01-24,35.85,35.89,35.1,35.4,446685.0
2018-01-25,35.535,35.585,34.87,35.0,382170.0
2018-01-26,35.1,35.19,34.835,35.015,221540.0
2018-01-29,34.795,35.09,34.315,34.415,337134.0
2018-01-30,34.13,34.155,33.385,33.45,449237.0
2018-01-31,33.36,33.615,33.05,33.32,326860.0
2018-02-01,33.335,33.76,33.0,33.71,355192.0
2018-02-02,33.2,33.41,32.345,32.6,420024.0
2018-02-05,32.235,32.67,31.74,31.97,546266.0
2018-02-06,31.43,32.34,31.25,32.06,582113.0
2018-02-07,32.235,32.285,31.005,31.05,687797.0
2018-02-08,31.08,31.3,29.895,29.975,695672.0
2018-02-09,30.035,30.085,28.845,29.76,676069.0
2018-02-12,30.765,30.98,30.17,30.355,510666.0
2018-02-13,30.16,30.205,29.225,29.505,719985.0
2018-02-14,29.225,30.39,29.2,30.3,739978.0
2018-02-15,30.3,30.435,29.495,30.19,347833.0
2018-02-16,30.12,30.465,29.955,30.44,259267.0
2018-02-20,30.485,30.79,30.26,30.465,276902.0
2018-02-21,30.45,30.665,30.07,30.11,196550.0
2018-02-22,30.3,30.945,30.175,30.465,221618.0
2018-02-23,30.63,31.36,30.465,31.335,392440.0
2018-02-26,31.475,31.69,31.15,31.4,326082.0
2018-02-27,31.37,31.645,31.115,31.13,304959.0
2018-02-28,31.275,31.345,30.435,30.44,428234.0
2018-03-01,30.395,30.605,28.985,29.195,1038956.0
2018-03-02,29.085,29.8,28.735,29.8,594293.0
2018-03-05,29.605,30.19,29.605,29.75,468727.0
2018-03-06,29.855,29.915,29.455,29.49,344077.0
2018-03-07,29.345,29.905,29.1,29.1,510834.0
2018-03-08,29.135,29.225,28.77,29.035,345755.0
2018-03-09,29.215,29.495,29.03,29.21,405964.0
2018-03-12,29.215,29.48,28.855,29.015,344082.0
2018-03-13,29.12,29.46,28.58,28.705,557535.0
2018-03-14,28.92,28.92,28.465,28.515,493893.0
2018-03-15,28.625,28.94,28.38,28.825,500018.0
2018-03-16,28.825,29.395,28.815,29.015,479596.0
2018-03-19,28.95,29.115,28.695,28.775,395545.0
2018-03-20,28.965,29.29,28.95,29.175,282187.0
2018-03-21,29.325,29.995,29.29,29.64,542295.0
2018-03-22,29.47,29.54,29.02,29.36,463034.0
2018-03-23,29.56,29.835,28.97,29.05,422912.0
2018-03-26,29.24,29.455,28.84,29.44,469578.0
2018-03-27,29.565,29.645,29.015,29.11,242528.0
2018-03-28,29.09,29.37,28.98,29.205,427657.0
2018-03-29,29.265,30.155,29.225,30.075,299847.0
2018-04-02,29.935,29.99,29.09,29.425,339584.0
2018-04-03,29.49,29.77,29.19,29.685,259540.0
2018-04-04,29.365,29.49,28.965,29.43,259332.0
2018-04-05,29.43,30.625,29.415,30.515,430945.0
2018-04-06,30.285,30.545,29.77,30.09,317352.0
2018-04-09,30.405,30.615,29.845,29.855,250479.0
2018-04-10,30.29,30.615,29.93,30.515,322371.0
2018-04-11,30.51,31.325,30.405,31.14,369883.0
2018-04-12,31.125,31.87,31.075,31.71,503167.0
2018-04-13,31.825,32.14,31.55,31.885,1031937.0
2018-04-16,32.095,32.18,30.45,30.95,2324639.0
2018-04-17,30.945,31.52,30.67,31.39,1614031.0
2018-04-18,31.64,33.81,31.59,33.405,1465864.0
2018-04-19,33.52,33.885,33.08,33.305,796436.0
2018-04-20,33.245,33.32,32.69,33.23,488838.0
2018-04-23,33.0,33.665,32.905,33.535,489995.0
2018-04-24,33.65,33.765,32.695,32.97,611758.0
2018-04-25,32.825,33.355,32.595,32.965,635278.0
2018-04-26,32.95,33.4,32.49,32.56,443990.0
2018-04-27,32.01,32.31,31.305,31.655,606731.0
2018-04-30,31.48,32.075,31.475,31.585,448849.0
2018-05-01,31.4,31.56,30.825,31.145,608669.0
2018-05-02,31.065,31.51,30.855,31.195,382827.0
2018-05-03,31.115,31.29,30.89,30.995,401372.0
2018-05-04,30.955,31.655,30.725,31.59,597183.0
2018-05-07,31.91,32.245,31.7,31.825,722029.0
2018-05-08,31.815,32.505,31.29,32.295,643372.0
2018-05-09,32.71,32.85,32.07,32.2,988061.0
2018-05-10,32.265,32.615,32.23,32.435,592424.0
2018-05-11,32.45,32.535,31.895,32.09,479070.0
2018-05-14,32.215,32.405,32.09,32.145,326484.0
2018-05-15,32.13,32.37,31.72,31.985,506862.0
2018-05-16,31.97,32.035,31.64,31.8,768681.0
2018-05-17,32.145,33.825,31.99,33.72,1876867.0
2018-05-18,33.765,34.835,33.62,34.28,991272.0
2018-05-22,34.44,35.19,33.715,33.8,660899.0
2018-05-23,33.67,33.73,33.025,33.395,1037773.0
2018-05-24,32.79,33.475,32.79,33.295,863422.0
2018-05-25,32.755,32.91,32.275,32.82,1139022.0
2018-05-28,32.6,32.645,32.025,32.235,719825.0
2018-05-29,32.465,32.465,31.69,31.945,1383585.0
2018-05-30,32.12,32.965,32.115,32.54,1133650.0
2018-05-31,32.355,33.33,32.16,33.25,1141488.0
2018-06-01,33.24,34.08,33.22,33.7,999394.0
2018-06-04,33.785,33.965,32.795,32.89,23700.0
2018-06-05,32.76,33.41,32.515,33.155,832079.0
2018-06-06,33.19,33.21,32.67,33.045,845393.0
2018-06-07,33.235,34.0,33.05,33.38,1711878.0
2018-06-08,33.235,33.68,33.125,33.43,698203.0
2018-06-11,33.29,33.83,33.1,33.77,1165307.0
2018-06-12,33.715,34.575,33.415,34.245,1328854.0
2018-06-13,34.23,34.245,33.475,33.585,1081506.0
2018-06-14,33.74,33.76,33.255,33.54,1021278.0
2018-06-15,33.475,33.62,32.325,32.57,1113529.0
2018-06-18,32.635,33.315,32.625,33.115,433529.0
2018-06-19,32.545,33.005,32.43,32.84,309443.0
2018-06-20,33.16,33.615,33.015,33.535,383165.0
2018-06-21,33.455,33.455,32.59,32.795,418281.0
2018-06-22,33.535,34.295,33.525,33.98,660644.0
2018-06-25,33.865,34.07,33.17,33.25,331036.0
2018-06-26,33.425,34.38,33.365,34.215,476068.0
2018-06-27,34.38,35.03,34.345,34.64,694735.0
2018-06-28,34.565,34.935,34.445,34.505,399994.0
2018-06-29,34.615,35.17,34.425,34.85,394657.0
2018-07-03,34.755,35.47,34.55,35.055,388893.0
2018-07-04,34.89,35.345,34.725,35.085,140273.0
2018-07-05,34.97,35.145,34.265,34.485,427238.0
2018-07-06,34.22,35.115,34.145,35.055,345962.0
2018-07-09,35.19,35.425,35.095,35.225,229768.0
2018-07-10,35.345,35.875,35.3,35.805,394642.0
2018-07-11,35.675,36.515,35.565,35.755,803555.0
2018-07-12,35.905,36.28,35.785,35.97,492795.0
2018-07-13,36.02,36.155,35.19,35.795,586185.0
2018-07-16,35.33,35.485,34.565,34.74,742906.0
2018-07-17,34.695,35.285,34.22,35.11,786547.0
2018-07-18,34.835,35.08,34.55,34.905,296797.0
2018-07-19,34.875,35.565,34.755,34.83,412632.0
2018-07-20,34.735,34.88,34.375,34.505,313055.0
2018-07-23,34.695,34.74,34.085,34.485,401786.0
2018-07-24,34.47,35.155,34.425,34.905,318086.0
2018-07-25,35.085,35.195,34.615,35.005,194796.0
2018-07-26,34.975,35.27,34.815,35.065,160001.0
2018-07-27,35.075,35.105,34.355,34.695,393182.0
2018-07-30,34.345,34.735,32.96,33.08,890251.0
2018-07-31,32.96,33.155,31.75,33.08,879891.0
2018-08-01,32.9,33.035,32.29,32.71,520234.0
2018-08-02,32.505,32.74,32.075,32.23,1054518.0
2018-08-03,32.12,32.31,31.965,32.14,350197.0
2018-08-07,32.63,32.665,31.685,31.73,523395.0
2018-08-08,31.625,31.675,31.005,31.335,438067.0
2018-08-09,31.41,31.575,31.175,31.35,398357.0
2018-08-10,31.275,31.44,30.92,31.18,366646.0
2018-08-13,31.21,31.365,30.53,30.725,322677.0
2018-08-14,30.96,31.13,30.68,30.835,265484.0
2018-08-15,30.725,30.76,29.45,29.735,866388.0
2018-08-16,29.85,30.065,29.65,29.72,509445.0
2018-08-17,29.86,30.0,29.38,29.62,678148.0
2018-08-20,29.66,29.66,29.18,29.395,1095447.0
2018-08-21,29.6,30.39,29.52,29.945,770140.0
2018-08-22,30.33,30.995,30.285,30.805,690457.0
2018-08-23,30.73,30.755,30.36,30.64,282965.0
2018-08-24,30.915,31.21,30.755,30.895,317738.0
2018-08-27,31.05,31.22,30.87,30.895,377642.0
2018-08-28,31.02,31.16,30.585,30.71,315386.0
2018-08-29,30.76,31.115,30.72,30.995,496410.0
2018-08-30,31.085,31.255,30.645,30.89,417720.0
2018-08-31,30.835,31.005,30.49,30.78,264052.0
2018-09-04,30.935,31.07,30.135,30.155,447114.0
2018-09-05,30.12,30.185,29.55,30.085,482383.0
2018-09-06,30.18,30.515,29.825,30.215,481188.0
2018-09-07,30.045,30.72,29.785,30.64,539734.0
2018-09-10,30.855,30.855,30.2,30.32,594265.0
2018-09-11,30.37,30.935,29.91,30.775,897831.0
2018-09-12,31.04,31.16,30.675,30.99,555414.0
2018-09-13,30.945,31.135,30.685,30.875,354724.0
2018-09-14,30.89,31.01,30.37,30.46,350021.0
2018-09-17,30.61,30.75,30.23,30.35,529491.0
2018-09-18,30.885,31.115,30.735,30.95,663785.0
2018-09-19,30.98,31.71,30.98,31.45,906961.0
2018-09-20,31.635,31.73,30.67,31.265,666957.0
2018-09-21,31.375,31.615,31.15,31.33,646244.0
2018-09-24,31.585,32.235,31.575,32.125,515960.0
2018-09-25,32.32,32.615,32.175,32.245,572443.0
2018-09-26,32.105,32.375,31.39,31.5,628829.0
2018-09-27,31.86,31.895,31.485,31.555,466605.0
2018-09-28,31.555,32.225,31.45,31.785,649425.0
2018-10-01,32.115,32.195,31.875,32.025,332440.0
2018-10-02,32.055,32.135,31.575,31.665,323822.0
2018-10-03,31.81,32.485,31.56,32.485,706343.0
2018-10-04,32.435,32.525,31.985,32.27,494567.0
2018-10-05,32.285,32.33,31.59,31.74,398154.0
2018-10-09,31.695,31.86,31.21,31.65,375955.0
2018-10-10,31.65,31.69,30.23,30.5,748101.0
2018-10-11,30.09,30.36,29.545,29.8,833071.0
2018-10-12,30.335,30.575,29.875,30.18,625227.0
2018-10-15,30.6,30.6,29.35,29.36,893209.0
2018-10-16,29.48,30.12,29.33,30.09,587594.0
2018-10-17,30.045,30.045,29.375,29.55,614464.0
2018-10-18,29.315,29.39,28.37,28.605,992173.0
2018-10-19,28.845,29.045,28.34,28.37,736182.0
2018-10-22,28.475,28.68,28.21,28.565,771976.0
2018-10-23,28.185,28.325,27.26,28.3,948052.0
2018-10-24,28.47,28.55,27.295,27.445,883311.0
2018-10-25,27.46,27.635,25.495,26.5,2348482.0
2018-10-26,26.14,27.0,25.81,26.615,1367067.0
2018-10-29,26.87,26.87,25.575,25.915,795421.0
2018-10-30,25.78,26.09,25.515,25.955,1081121.0
2018-10-31,26.195,27.335,26.17,26.245,1021470.0
2018-11-01,26.45,27.135,26.36,26.555,820992.0
2018-11-02,26.69,26.695,25.105,25.6,985352.0
2018-11-05,25.765,26.11,25.29,25.735,790654.0
2018-11-06,25.87,25.94,25.125,25.26,680001.0
2018-11-07,25.56,25.615,24.9,25.27,936186.0
2018-11-08,25.14,25.215,23.975,24.425,1277156.0
2018-11-09,24.075,24.095,23.39,23.77,1159966.0
2018-11-12,23.975,24.185,23.425,23.44,845403.0
2018-11-13,23.45,23.81,22.97,23.38,1054448.0
2018-11-14,23.615,24.645,23.575,24.335,973276.0
2018-11-15,24.36,25.285,24.335,24.83,1029548.0
2018-11-16,24.96,25.215,24.395,24.895,729658.0
2018-11-19,24.81,25.44,24.615,25.255,787204.0
2018-11-20,24.88,24.955,24.08,24.21,1162418.0
2018-11-21,24.585,25.72,24.585,25.135,1402018.0
2018-11-22,25.215,25.84,25.11,25.69,360422.0
2018-11-23,25.275,25.275,24.42,24.94,982717.0
2018-11-26,25.15,25.15,24.48,24.585,914652.0
2018-11-27,24.57,24.925,24.3,24.575,870372.0
2018-11-28,24.56,24.925,24.355,24.695,1001581.0
2018-11-29,24.775,25.9,24.76,25.52,913431.0
2018-11-30,25.295,25.41,24.75,25.03,725172.0
2018-12-03,25.895,26.355,25.075,25.365,1152712.0
2018-12-04,25.41,25.52,24.5,24.725,820143.0
2018-12-05,24.91,25.135,24.615,24.72,862882.0
2018-12-06,24.32,24.365,23.765,24.055,1282392.0
2018-12-07,24.455,25.1,23.56,23.645,1161555.0
2018-12-10,23.35,23.685,22.935,23.085,737723.0
2018-12-11,23.76,24.025,23.1,23.32,822060.0
2018-12-12,23.54,23.805,22.66,22.715,1049510.0
2018-12-13,22.73,23.32,22.42,22.835,1246990.0
2018-12-14,22.56,23.155,21.83,21.895,1074851.0
2018-12-17,21.89,21.97,21.175,21.2,1339471.0
2018-12-18,21.2,21.335,20.365,20.45,1467982.0
2018-12-19,20.61,22.425,20.6,21.835,2581114.0
2018-12-20,21.525,22.525,21.5,21.655,1509276.0
2018-12-21,21.585,22.03,21.145,21.51,1614438.0
2018-12-24,21.13,21.315,20.465,20.465,638510.0
2018-12-27,21.28,21.345,20.185,20.91,1123857.0
2018-12-28,20.94,21.745,20.835,21.37,790203.0
2018-12-31,21.59,22.12,21.24,21.96,919124.0
2019-01-02,21.65,22.865,21.28,22.575,924818.0
2019-01-03,22.75,22.995,22.165,22.735,581761.0
2019-01-04,23.105,23.715,22.88,23.44,1282261.0
2019-01-07,23.85,23.85,23.035,23.445,975577.0
2019-01-08,23.86,23.86,22.645,22.815,1162854.0
2019-01-09,23.27,23.4,22.805,23.27,753285.0
2019-01-10,23.18,24.27,22.95,24.095,920336.0
2019-01-11,24.09,24.445,23.72,24.38,708155.0
2019-01-14,24.355,24.7,24.08,24.255,601850.0
2019-01-15,24.455,24.615,24.34,24.54,621552.0
2019-01-16,24.615,24.935,24.46,24.655,727353.0
2019-01-17,24.555,25.265,24.445,25.2,606495.0
2019-01-18,25.425,25.545,24.83,24.945,1219737.0
2019-01-21,25.11,25.345,24.88,25.22,383397.0
2019-01-22,25.035,25.065,24.54,24.8,813255.0
2019-01-23,24.905,24.95,23.34,23.475,1144567.0
2019-01-24,23.355,23.505,22.86,23.255,1076897.0
2019-01-25,23.345,23.76,23.185,23.605,733566.0
2019-01-28,23.315,23.835,23.225,23.72,638638.0
2019-01-29,23.95,24.395,23.915,24.25,699372.0
2019-01-30,24.47,24.85,24.07,24.68,632723.0
2019-01-31,24.765,25.325,24.665,24.765,646622.0
2019-02-01,24.84,24.925,24.51,24.58,566563.0
2019-02-04,24.55,24.83,24.365,24.83,598565.0
2019-02-05,24.74,25.13,24.61,24.625,501904.0
2019-02-06,24.495,25.225,24.38,25.08,544423.0
2019-02-07,25.01,25.08,24.11,24.325,790702.0
2019-02-08,24.35,24.44,23.785,23.95,543808.0
2019-02-11,23.85,24.3,23.625,24.165,473791.0
2019-02-12,24.395,24.81,24.085,24.325,641005.0
2019-02-13,24.435,25.23,24.395,24.77,1031056.0
2019-02-14,24.61,25.115,24.61,24.8,530318.0
2019-02-15,25.07,25.325,24.9,25.055,583290.0
2019-02-19,25.085,25.685,24.74,25.6,829294.0
2019-02-20,25.665,25.97,25.4,25.825,702149.0
2019-02-21,25.83,25.9,25.015,25.17,955877.0
2019-02-22,25.54,25.8,25.33,25.385,692354.0
2019-02-25,25.43,25.665,25.11,25.615,1038264.0
2019-02-26,25.585,26.05,25.425,25.6,922552.0
2019-02-27,25.855,26.29,25.565,26.175,726070.0
2019-02-28,26.375,26.7,25.81,26.065,998616.0
2019-03-01,26.145,26.77,26.06,26.25,1159534.0
2019-03-04,26.555,27.21,26.23,27.135,1364282.0
2019-03-05,27.32,27.91,27.105,27.42,1007177.0
2019-03-06,27.47,27.725,27.025,27.105,905312.0
2019-03-07,27.19,27.35,26.835,27.01,922763.0
2019-03-08,26.415,26.64,25.71,26.15,1009921.0
2019-03-11,26.345,26.44,25.91,26.025,808945.0
2019-03-12,26.16,26.315,25.33,25.41,966803.0
2019-03-13,25.63,25.81,25.27,25.515,1002677.0
2019-03-14,25.58,25.755,25.43,25.485,609544.0
2019-03-15,25.525,25.785,25.36,25.725,577459.0
2019-03-18,25.805,26.355,25.71,26.345,576946.0
2019-03-19,26.57,26.575,25.78,25.785,687750.0
2019-03-20,25.855,26.51,25.525,26.37,772919.0
2019-03-21,26.415,26.815,26.265,26.625,625061.0
2019-03-22,26.485,26.485,25.685,26.02,774941.0
2019-03-25,25.895,26.02,25.555,25.785,596052.0
2019-03-26,26.065,26.39,26.005,26.025,561226.0
2019-03-27,26.045,26.185,25.57,25.82,632831.0
2019-03-28,25.655,25.88,25.575,25.795,425936.0
2019-03-29,26.05,26.17,25.67,25.725,538349.0
2019-04-01,26.03,26.13,25.89,26.045,658921.0
2019-04-02,26.12,26.12,25.715,25.81,766872.0
2019-04-03,25.935,26.02,25.435,25.68,947631.0
2019-04-04,25.67,25.805,25.18,25.56,580662.0
2019-04-05,25.585,26.38,25.575,26.355,859255.0
2019-04-08,26.38,26.77,26.225,26.45,822937.0
2019-04-09,26.435,26.56,26.05,26.425,715854.0
2019-04-10,26.575,26.84,26.35,26.505,1213636.0
2019-04-11,26.435,26.705,26.12,26.53,1715780.0
2019-04-12,26.9,27.415,26.795,27.395,1160275.0
2019-04-15,27.385,27.65,27.105,27.465,616303.0
2019-04-16,27.505,27.605,27.22,27.535,584744.0
2019-04-17,27.62,28.21,27.605,28.095,960604.0
2019-04-18,28.125,28.125,27.025,27.55,1357931.0
2019-04-22,27.945,28.4,27.79,28.39,850843.0
2019-04-23,28.46,28.72,28.29,28.585,620508.0
2019-04-24,28.695,28.705,27.915,28.0,647147.0
2019-04-25,27.93,28.12,27.61,27.885,591384.0
2019-04-26,27.85,27.88,26.93,27.41,1574680.0
2019-04-29,27.435,27.45,27.065,27.16,840222.0
2019-04-30,27.34,27.435,26.765,26.85,784997.0
2019-05-01,26.85,26.89,25.845,25.885,1118902.0
2019-05-02,25.51,25.76,25.04,25.085,1025861.0
2019-05-03,25.235,25.41,24.74,25.335,714632.0
2019-05-06,25.005,25.225,24.78,25.14,757689.0
2019-05-07,25.07,25.07,24.05,24.255,1367442.0
2019-05-08,24.33,25.26,24.245,25.085,1601853.0
2019-05-09,24.84,25.14,24.56,24.835,944387.0
2019-05-10,24.84,24.96,24.395,24.77,566043.0
2019-05-13,24.84,24.975,24.24,24.515,737781.0
2019-05-14,24.875,24.88,24.44,24.66,1161293.0
2019-05-15,24.505,24.66,24.135,24.615,914955.0
2019-05-16,24.84,25.165,24.725,24.78,787553.0
2019-05-17,24.785,24.81,24.33,24.34,660082.0
2019-05-21,24.35,24.355,23.95,24.175,874574.0
2019-05-22,24.02,24.16,23.405,23.525,1047496.0
2019-05-23,23.075,23.1,22.51,22.67,1230841.0
2019-05-24,22.87,22.965,22.465,22.91,1127893.0
2019-05-27,23.14,23.545,22.89,23.39,413361.0
2019-05-28,23.54,23.57,23.21,23.38,727034.0
2019-05-29,23.065,23.55,22.98,23.275,874872.0
2019-05-30,23.335,23.335,22.72,22.75,782267.0
2019-05-31,22.365,22.615,22.165,22.42,899356.0
2019-06-03,22.685,22.815,22.31,22.495,772409.0
2019-06-04,22.695,22.865,22.37,22.8,729840.0
2019-06-05,22.79,22.87,22.055,22.245,1028690.0
2019-06-06,22.29,22.535,22.08,22.475,593803.0
2019-06-07,22.465,22.6,22.095,22.505,842421.0
2019-06-10,22.655,22.82,22.125,22.165,1041614.0
2019-06-11,22.365,22.435,21.605,21.645,1800589.0
2019-06-12,21.515,21.62,21.155,21.17,1447141.0
2019-06-13,21.645,21.645,21.25,21.405,913065.0
2019-06-14,21.705,21.745,21.065,21.185,1144114.0
2019-06-17,21.08,21.7,20.995,21.69,777188.0
2019-06-18,21.835,22.085,21.515,21.92,839792.0
2019-06-19,21.93,22.215,21.635,21.99,904111.0
2019-06-20,22.385,23.065,22.315,22.555,1277980.0
2019-06-21,22.615,22.75,22.33,22.495,618913.0
2019-06-24,22.505,22.63,22.195,22.515,626431.0
2019-06-25,22.495,22.695,22.29,22.495,579560.0
2019-06-26,22.78,23.2,22.755,23.145,960526.0
2019-06-27,23.155,23.235,22.55,22.555,671583.0
2019-06-28,22.565,22.725,22.41,22.685,555836.0
2019-07-02,22.885,22.93,21.815,21.855,940579.0
2019-07-03,22.08,22.18,21.68,22.1,460210.0
2019-07-04,22.015,22.635,21.94,22.54,332918.0
2019-07-05,22.485,22.63,22.255,22.62,539951.0
2019-07-08,22.605,22.785,22.51,22.66,874405.0
2019-07-09,22.645,22.755,22.295,22.645,1177664.0
2019-07-10,22.94,23.275,22.755,22.825,888036.0
2019-07-11,22.965,22.97,22.58,22.605,852565.0
2019-07-12,22.7,22.81,22.47,22.745,620208.0
2019-07-15,22.845,23.065,22.645,22.865,905971.0
2019-07-16,22.965,22.965,22.295,22.49,1064605.0
2019-07-17,22.57,22.57,21.98,22.0,826944.0
2019-07-18,21.925,21.975,20.84,20.955,2351321.0
2019-07-19,21.04,21.04,20.49,20.795,1618965.0
2019-07-22,20.865,21.015,20.595,20.81,950244.0
2019-07-23,20.945,21.04,20.795,20.92,952886.0
2019-07-24,20.975,21.43,20.585,20.635,1000259.0
2019-07-25,20.73,20.745,19.98,20.085,1304947.0
2019-07-26,20.155,20.205,19.35,19.365,1721717.0
2019-07-29,19.31,19.35,17.675,17.95,4218679.0
2019-07-30,18.125,18.705,17.7,18.385,2537065.0
2019-07-31,18.625,19.34,18.485,19.05,1762936.0
2019-08-01,18.92,18.92,18.325,18.625,2286991.0
2019-08-02,18.795,18.875,17.77,17.9,1534076.0
2019-08-06,17.72,17.755,16.62,16.665,2850608.0
2019-08-07,16.465,16.795,15.925,16.665,2167354.0
2019-08-08,16.915,16.995,16.5,16.77,1194066.0
2019-08-09,17.085,17.095,16.53,16.595,1108834.0
2019-08-12,16.6,16.665,15.95,16.015,1564493.0
2019-08-13,16.03,16.61,15.95,16.415,1765442.0
2019-08-14,16.12,16.215,15.69,15.83,1440010.0
2019-08-15,15.82,15.875,15.42,15.69,979606.0
2019-08-16,15.83,16.195,15.645,16.03,845110.0
2019-08-19,16.215,16.44,16.055,16.425,1123426.0
2019-08-20,16.425,16.435,16.0,16.105,899895.0
2019-08-21,16.23,16.465,16.02,16.125,817810.0
2019-08-22,16.19,16.225,15.845,15.885,1131828.0
2019-08-23,15.645,15.675,15.08,15.11,1541704.0
2019-08-26,15.34,15.41,14.92,15.0,1168124.0
2019-08-27,15.15,15.185,14.725,14.92,1393234.0
2019-08-28,15.07,15.885,14.99,15.765,1676451.0
2019-08-29,16.015,16.08,15.685,15.755,1237469.0
2019-08-30,15.78,15.78,15.3,15.445,972280.0
2019-09-03,15.25,15.375,14.82,15.31,1477683.0
2019-09-04,15.69,15.805,15.555,15.665,1576736.0
2019-09-05,15.96,16.245,15.725,16.205,1429143.0
2019-09-06,16.155,16.435,15.93,16.31,1007411.0
2019-09-09,16.63,16.965,16.565,16.865,1340593.0
2019-09-10,16.985,17.45,16.88,17.12,2105208.0
2019-09-11,17.345,17.705,16.945,17.205,1744090.0
2019-09-12,16.97,17.29,16.66,17.2,1042968.0
2019-09-13,17.36,17.795,17.28,17.72,1193056.0
2019-09-16,19.155,19.945,18.685,19.735,4124408.0
2019-09-17,19.735,19.74,18.705,18.75,2457816.0
2019-09-18,18.545,18.595,18.26,18.485,80191.0
2019-09-19,18.705,18.82,18.53,18.61,926496.0
2019-09-20,18.705,19.075,18.65,18.845,1030872.0
2019-09-23,18.895,18.985,18.64,18.855,787186.0
2019-09-24,18.765,18.83,18.22,18.3,1261014.0
2019-09-25,18.135,18.48,17.94,18.455,1552903.0
2019-09-26,18.38,18.52,18.2,18.43,1082494.0
2019-09-27,18.29,18.595,18.165,18.43,1176654.0
2019-09-30,18.455,18.63,18.135,18.175,1492365.0
2019-10-01,18.305,18.535,17.205,17.335,1767886.0
2019-10-02,17.055,17.23,16.495,16.645,2037306.0
2019-10-03,16.48,17.045,16.33,17.02,1776386.0
2019-10-04,17.11,17.285,16.61,16.74,1519515.0
2019-10-07,16.8,16.85,16.37,16.405,1298533.0
2019-10-08,16.25,16.315,15.91,15.925,894108.0
2019-10-09,16.155,16.255,15.695,15.83,1031294.0
2019-10-10,15.95,16.18,15.77,16.125,996907.0
2019-10-11,16.255,16.545,16.23,16.43,1015237.0
2019-10-15,16.47,16.84,16.18,16.46,1168510.0
2019-10-16,16.47,16.905,16.395,16.535,1104734.0
2019-10-17,16.575,16.66,16.32,16.52,1246829.0
2019-10-18,16.52,16.57,15.945,15.96,1367841.0
2019-10-21,15.935,16.51,15.86,16.215,1365303.0
2019-10-22,16.27,16.785,16.075,16.61,1647472.0
2019-10-23,16.57,17.03,16.34,16.775,1192912.0
2019-10-24,16.93,16.93,16.405,16.445,1387156.0
2019-10-25,16.46,16.855,16.2,16.765,1606009.0
2019-10-28,16.89,17.09,16.56,16.62,1486595.0
2019-10-29,16.61,16.625,16.335,16.545,2062706.0
2019-10-30,16.635,16.65,16.095,16.105,1722839.0
2019-10-31,15.745,15.795,14.27,14.495,5312862.0
2019-11-01,14.67,15.295,14.595,15.21,2808296.0
2019-11-04,15.41,16.685,15.335,16.66,2577582.0
2019-11-05,16.735,17.36,16.675,16.775,2192579.0
2019-11-06,16.745,16.87,16.235,16.27,1910324.0
2019-11-07,16.535,16.795,16.405,16.495,1519296.0
2019-11-08,16.335,16.595,16.045,16.535,1763851.0
2019-11-11,16.36,16.675,16.17,16.585,1064174.0
2019-11-12,16.585,16.83,16.17,16.28,1802988.0
2019-11-13,16.23,16.32,16.08,16.135,908610.0
2019-11-14,16.17,16.445,15.86,15.93,1372991.0
2019-11-15,15.91,16.5,15.91,16.27,1378585.0
2019-11-18,16.345,16.345,15.97,16.06,1176698.0
2019-11-19,15.97,16.06,15.72,15.87,1392439.0
2019-11-20,15.87,16.545,15.685,16.185,2270282.0
2019-11-21,16.28,16.66,16.12,16.61,1588577.0
2019-11-22,16.625,16.75,16.345,16.405,1276425.0
2019-11-25,16.435,16.695,16.06,16.695,1898379.0
2019-11-26,16.685,16.72,16.195,16.265,2556184.0
2019-11-27,16.28,16.535,16.18,16.51,1381957.0
2019-11-28,16.265,16.56,16.265,16.465,479209.0
2019-11-29,16.435,16.44,16.085,16.095,1268391.0
2019-12-02,16.24,16.3,15.685,15.71,1762704.0
2019-12-03,15.625,15.775,15.22,15.625,1635069.0
2019-12-04,15.86,16.22,15.76,16.095,1490257.0
2019-12-05,16.265,16.41,15.885,15.935,1410446.0
2019-12-06,16.01,16.515,15.945,16.49,1968997.0
2019-12-09,16.355,16.72,16.255,16.61,1193849.0
2019-12-10,16.515,16.6,16.365,16.46,1234315.0
2019-12-11,16.415,16.535,16.17,16.215,1002480.0
2019-12-12,16.305,16.78,16.12,16.71,1657876.0
2019-12-13,16.81,17.055,16.515,16.54,1417939.0
2019-12-16,16.61,17.13,16.6,16.98,1309247.0
2019-12-17,17.105,17.555,17.05,17.36,1832904.0
2019-12-18,17.36,17.505,17.15,17.275,1288970.0
2019-12-19,17.3,17.56,17.26,17.53,1225441.0
2019-12-20,17.615,17.615,17.26,17.395,1247424.0
2019-12-23,17.445,18.175,17.42,18.17,1339016.0
2019-12-24,18.205,18.455,17.99,18.035,1309110.0
2019-12-27,18.46,18.485,18.035,18.1,1320769.0
2019-12-30,18.28,18.29,17.925,17.95,950027.0
2019-12-31,17.72,18.17,17.58,18.085,817413.0
2020-01-02,18.23,18.295,17.78,17.865,1037583.0
2020-01-03,18.33,18.45,18.0,18.125,1530106.0
2020-01-06,18.35,18.62,18.24,18.62,1437410.0
2020-01-07,18.64,18.64,18.385,18.615,1243750.0
2020-01-08,18.645,18.725,17.975,18.16,1802875.0
2020-01-09,18.11,18.44,17.75,18.365,1440015.0
2020-01-10,18.34,18.35,18.095,18.185,847022.0
2020-01-13,18.185,18.325,17.855,18.185,1076066.0
2020-01-14,18.24,18.415,18.015,18.365,1106424.0
2020-01-15,18.315,18.315,18.035,18.05,1420720.0
2020-01-16,18.155,18.545,18.095,18.24,1170932.0
2020-01-17,18.365,18.375,18.095,18.145,1077562.0
2020-01-20,18.205,18.265,18.065,18.205,435806.0
2020-01-21,18.1,18.22,17.955,18.095,1095621.0
2020-01-22,18.025,18.05,17.77,17.895,1305130.0
2020-01-23,17.71,17.98,17.395,17.975,1438927.0
2020-01-24,17.975,17.98,17.55,17.71,1405387.0
2020-01-27,17.275,17.355,16.985,17.02,1976901.0
2020-01-28,17.2,17.58,17.055,17.32,1867055.0
2020-01-29,17.47,17.675,17.46,17.59,1232541.0
2020-01-30,17.4,17.66,17.21,17.48,1653224.0
2020-01-31,17.23,17.235,16.34,16.455,2696201.0
2020-02-03,16.365,16.41,15.97,15.98,1792868.0
2020-02-04,16.3,16.35,15.97,16.005,1704335.0
2020-02-05,16.41,16.74,16.395,16.65,2200347.0
2020-02-06,16.635,16.92,16.375,16.67,1634743.0
2020-02-07,16.495,16.52,16.23,16.3,1277934.0
2020-02-10,16.27,16.27,15.97,16.085,1268527.0
2020-02-11,16.325,16.51,16.255,16.255,916827.0
2020-02-12,16.565,16.685,16.205,16.445,1275277.0
2020-02-13,16.325,16.355,16.18,16.27,1242787.0
2020-02-14,16.315,16.4,16.055,16.125,1114613.0
2020-02-18,15.98,16.22,15.895,16.185,938206.0
2020-02-19,16.325,16.425,16.21,16.41,1046673.0
2020-02-20,16.455,16.78,16.445,16.615,1374611.0
2020-02-21,16.425,16.495,16.27,16.315,947265.0
2020-02-24,15.8,15.825,15.215,15.29,2401854.0
2020-02-25,15.34,15.435,14.395,14.47,2496183.0
2020-02-26,14.23,14.48,13.23,13.255,3806638.0
2020-02-27,12.39,12.46,11.63,12.105,3181450.0
2020-02-28,11.445,11.79,11.08,11.77,4216896.0
2020-03-02,12.285,12.55,11.685,12.46,3107951.0
2020-03-03,12.875,12.875,11.71,11.825,3165725.0
2020-03-04,12.04,12.11,11.74,11.97,1480020.0
2020-03-05,11.665,11.77,11.035,11.115,2943411.0
2020-03-06,9.55,10.485,8.945,9.06,5504604.0
2020-03-09,5.125,6.55,5.045,5.345,6191133.0
2020-03-10,6.725,6.735,4.47,5.175,7424546.0
2020-03-11,4.88,5.14,4.24,4.44,5854267.0
2020-03-12,3.885,4.435,3.505,3.85,5555839.0
2020-03-13,4.59,4.59,3.48,4.18,4965692.0
2020-03-16,3.585,3.935,3.165,3.26,3689066.0
2020-03-17,3.28,3.4,2.765,2.87,5302948.0
2020-03-18,2.625,2.755,1.925,2.16,5253514.0
2020-03-19,2.23,2.665,2.195,2.51,4813749.0
2020-03-20,2.84,3.07,2.59,2.71,4696436.0
2020-03-23,2.72,2.835,2.405,2.63,2822519.0
2020-03-24,2.835,2.965,2.64,2.945,2615322.0
2020-03-25,3.01,4.03,2.835,3.525,4594504.0
2020-03-26,3.645,4.27,3.435,3.605,5767554.0
2020-03-27,3.415,3.44,3.205,3.29,3565815.0
2020-03-30,3.195,3.58,2.885,3.525,3764685.0
2020-03-31,3.68,4.24,3.655,3.895,5548690.0
2020-04-01,3.88,4.05,3.68,3.88,3177930.0
2020-04-02,4.03,5.07,3.88,4.365,8291904.0
2020-04-03,4.825,4.835,4.07,4.44,3897692.0
2020-04-06,4.665,4.68,4.215,4.635,3445637.0
2020-04-07,4.845,5.34,4.735,4.87,4299763.0
2020-04-08,4.935,5.485,4.935,5.44,4150449.0
2020-04-09,5.825,6.405,5.24,5.61,8485663.0
2020-04-13,5.875,5.935,5.42,5.63,3376779.0
2020-04-14,5.64,5.7,5.275,5.375,2781157.0
2020-04-15,4.63,4.88,4.35,4.535,6884035.0
2020-04-16,4.49,4.51,4.105,4.115,3580868.0
2020-04-17,4.095,4.675,3.98,4.555,4815821.0
2020-04-20,3.995,4.575,3.96,4.31,3519409.0
2020-04-21,4.095,4.42,4.03,4.295,2689772.0
2020-04-22,4.51,4.735,4.49,4.62,3036538.0
2020-04-23,4.87,5.32,4.87,5.025,3624925.0
2020-04-24,5.16,5.25,4.6,4.68,2989888.0
2020-04-27,4.535,4.78,4.275,4.72,2447166.0
2020-04-28,4.77,5.215,4.72,5.18,2396662.0
2020-04-29,5.36,5.855,5.35,5.775,5484192.0
2020-04-30,5.955,6.295,5.575,6.18,4490075.0
2020-05-01,6.0,6.115,5.465,5.665,2964297.0
2020-05-04,5.44,5.855,5.33,5.69,2521945.0
2020-05-05,6.055,6.235,5.825,5.855,3337038.0
2020-05-06,5.835,5.99,5.62,5.71,2363159.0
2020-05-07,5.875,6.035,5.7,5.825,2389772.0
2020-05-08,5.945,6.025,5.825,6.01,1983623.0
2020-05-11,5.945,6.095,5.865,5.945,1877179.0
2020-05-12,6.01,6.38,6.0,6.25,2596612.0
2020-05-13,6.24,6.25,5.63,5.69,3814535.0
2020-05-14,5.52,5.72,5.185,5.6,2731342.0
2020-05-15,5.685,5.835,5.45,5.6,2251958.0
2020-05-19,6.17,6.315,6.015,6.18,3034686.0
2020-05-20,6.315,6.76,6.295,6.675,2750720.0
2020-05-21,6.765,6.99,6.505,6.595,2469700.0
2020-05-22,6.43,6.485,6.19,6.45,1791089.0
2020-05-25,6.56,6.56,6.18,6.225,1419386.0
2020-05-26,6.415,6.8,6.25,6.74,3050194.0
2020-05-27,6.75,6.8,6.45,6.71,1920266.0
2020-05-28,6.575,6.655,6.425,6.475,2212015.0
2020-05-29,6.425,6.425,6.06,6.19,2544098.0
2020-06-01,6.16,6.425,6.01,6.29,2236228.0
2020-06-02,6.405,6.71,6.395,6.665,2679285.0
2020-06-03,6.72,6.855,6.56,6.73,3255640.0
2020-06-04,6.65,7.09,6.52,7.055,3666242.0
2020-06-05,7.53,8.335,7.495,8.2,3210648.0
2020-06-08,9.02,9.04,8.47,8.96,3541005.0
2020-06-09,8.58,8.695,8.28,8.355,2918552.0
2020-06-10,8.28,8.29,7.64,7.76,3195909.0
2020-06-11,6.92,7.405,6.46,6.53,3967229.0
2020-06-12,7.02,7.235,6.54,6.72,3971315.0
2020-06-15,6.315,6.81,6.145,6.65,3057850.0
2020-06-16,7.21,7.26,6.75,6.81,2779821.0
2020-06-17,6.785,6.865,6.36,6.395,1951286.0
2020-06-18,6.315,6.665,6.29,6.395,1644042.0
2020-06-19,6.7,6.71,6.07,6.125,3166422.0
2020-06-22,6.06,6.235,5.82,5.955,2051994.0
2020-06-23,6.06,6.36,6.025,6.25,2145670.0
2020-06-24,6.135,6.18,5.69,5.735,2003705.0
2020-06-25,5.63,5.88,5.53,5.61,2314037.0
2020-06-26,5.555,5.585,5.15,5.205,2515673.0
2020-06-29,5.25,5.44,5.14,5.385,2132804.0
2020-06-30,5.285,5.505,5.14,5.45,1998725.0
2020-07-02,5.575,5.79,5.43,5.565,2259735.0
2020-07-03,5.54,5.565,5.43,5.45,824974.0
2020-07-06,5.6,5.71,5.415,5.485,2129526.0
2020-07-07,5.415,5.46,5.26,5.295,1199753.0
2020-07-08,5.24,5.35,5.005,5.045,2210367.0
2020-07-09,5.015,5.16,4.88,4.945,1465031.0
2020-07-10,4.9,5.35,4.89,5.34,1962561.0
2020-07-13,5.33,5.375,5.105,5.14,1500969.0
2020-07-14,5.05,5.405,5.005,5.405,2188043.0
2020-07-15,5.52,5.79,5.505,5.79,2603421.0
2020-07-16,5.675,5.865,5.575,5.675,1589162.0
2020-07-17,5.685,5.82,5.415,5.43,1491353.0
2020-07-20,5.42,5.555,5.275,5.32,1164904.0
2020-07-21,5.505,6.07,5.46,6.045,3239783.0
2020-07-22,5.825,5.94,5.69,5.89,1874649.0
2020-07-23,5.845,5.91,5.69,5.755,1319803.0
2020-07-24,5.755,5.82,5.64,5.69,1045119.0
2020-07-27,5.69,5.825,5.61,5.69,1686889.0
2020-07-28,5.595,5.685,5.185,5.185,2450269.0
2020-07-29,5.25,5.27,5.05,5.215,1647692.0
2020-07-30,5.07,5.095,4.915,5.06,1472934.0
2020-07-31,5.0,5.09,4.87,4.925,1579543.0
2020-08-04,4.935,5.225,4.935,5.125,1624673.0
2020-08-05,5.275,5.475,5.18,5.275,2174966.0
2020-08-06,5.295,5.395,5.195,5.33,1602695.0
2020-08-07,5.285,5.415,5.215,5.405,1006148.0
2020-08-10,5.44,5.71,5.405,5.62,1882518.0
2020-08-11,5.765,5.855,5.46,5.495,2022629.0
2020-08-12,5.595,5.655,5.42,5.575,1536111.0
2020-08-13,5.53,5.575,5.34,5.405,1404642.0
2020-08-14,5.32,5.565,5.285,5.565,1473527.0
2020-08-17,5.555,5.575,5.43,5.555,1141003.0
2020-08-18,5.505,5.6,5.34,5.385,1548231.0
2020-08-19,5.35,5.36,5.24,5.25,1059845.0
2020-08-20,5.205,5.24,5.095,5.095,1415495.0
2020-08-21,5.05,5.06,4.8,4.815,1976824.0
2020-08-24,4.88,5.05,4.81,4.99,1659965.0
2020-08-25,5.05,5.125,4.925,5.0,1479617.0
2020-08-26,5.045,5.045,4.86,4.86,1190428.0
2020-08-27,4.86,4.915,4.735,4.8,1336825.0
2020-08-28,4.77,4.905,4.745,4.87,1241210.0
2020-08-31,4.855,4.87,4.645,4.675,1266678.0
2020-09-01,4.635,4.72,4.53,4.575,1634693.0
2020-09-02,4.565,4.59,4.32,4.32,2012988.0
2020-09-03,4.265,4.5,4.215,4.25,1556723.0
2020-09-04,4.265,4.32,4.095,4.185,1442607.0
2020-09-08,4.015,4.06,3.725,3.725,2433695.0
2020-09-09,3.825,3.86,3.745,3.77,1365506.0
2020-09-10,3.755,3.8,3.49,3.5,2047049.0
2020-09-11,3.49,3.655,3.435,3.475,1574886.0
2020-09-14,3.475,3.59,3.355,3.51,1626010.0
2020-09-15,3.57,3.655,3.41,3.48,1949521.0
2020-09-16,3.57,4.015,3.52,3.87,2625267.0
2020-09-17,3.815,3.825,3.59,3.645,2055717.0
2020-09-18,3.66,3.66,3.525,3.625,1470427.0
2020-09-21,3.43,3.465,3.295,3.31,2039693.0
2020-09-22,3.32,3.445,3.275,3.32,1247412.0
2020-09-23,3.34,3.375,3.095,3.105,1512804.0
2020-09-24,3.075,3.24,2.96,3.085,2287244.0
2020-09-25,3.06,3.075,2.84,2.88,2956580.0
2020-09-28,2.95,3.11,2.93,3.065,2241711.0
2020-09-29,3.02,3.04,2.815,2.88,2024615.0
2020-09-30,2.895,2.975,2.795,2.805,1494574.0
2020-10-01,2.76,2.825,2.67,2.695,2088456.0
2020-10-02,2.6,2.905,2.56,2.85,2482666.0
2020-10-05,2.93,3.03,2.84,3.015,1975353.0
2020-10-06,3.12,3.22,2.96,2.995,2999953.0
2020-10-07,2.995,3.155,2.985,3.095,2143726.0
2020-10-08,3.155,3.4,3.14,3.385,2407059.0
2020-10-09,3.43,3.445,3.23,3.355,1755657.0
2020-10-13,3.265,3.34,3.165,3.195,1423523.0
2020-10-14,3.24,3.455,3.21,3.21,2232506.0
2020-10-15,3.11,3.22,3.03,3.155,1483741.0
2020-10-16,3.11,3.295,3.075,3.13,1419149.0
2020-10-19,3.14,3.29,3.06,3.11,1700149.0
2020-10-20,3.15,3.29,3.085,3.25,1628612.0
2020-10-21,3.21,3.32,3.14,3.165,1513002.0
2020-10-22,3.185,3.465,3.165,3.42,2575789.0
2020-10-23,3.475,3.555,3.365,3.5,2412470.0
2020-10-26,3.4,3.4,3.12,3.185,2588014.0
2020-10-27,3.2,3.265,3.13,3.2,2046020.0
2020-10-28,3.075,3.085,2.905,2.925,2425026.0
2020-10-29,2.835,2.995,2.75,2.975,2558471.0
2020-10-30,2.885,3.005,2.87,2.97,2063084.0
2020-11-02,3.005,3.12,2.905,3.085,2358868.0
2020-11-03,3.195,3.255,3.09,3.185,2374042.0
2020-11-04,3.24,3.31,3.095,3.15,1977846.0
2020-11-05,3.165,3.25,3.105,3.14,1948206.0
2020-11-06,3.13,3.155,3.015,3.065,1799283.0
2020-11-09,3.51,3.94,3.48,3.86,5905764.0
2020-11-10,3.88,4.07,3.735,4.025,3606261.0
2020-11-11,4.13,4.215,3.925,3.97,3479749.0
2020-11-12,3.925,3.97,3.615,3.635,3141849.0
2020-11-13,3.61,3.735,3.5,3.71,2398317.0
2020-11-16,4.005,4.005,3.805,3.95,2964332.0
2020-11-17,3.87,4.085,3.78,4.04,2339983.0
2020-11-18,4.15,4.53,4.095,4.195,4875679.0
2020-11-19,4.15,4.35,4.105,4.275,3090109.0
2020-11-20,4.25,4.295,4.15,4.23,1700223.0
2020-11-23,4.34,4.845,4.31,4.81,3800387.0
2020-11-24,5.05,5.315,5.045,5.18,5897609.0
2020-11-25,5.275,5.275,5.005,5.09,2587814.0
2020-11-26,5.05,5.135,4.945,4.98,1303825.0
2020-11-27,4.98,5.17,4.97,5.125,2267747.0
2020-11-30,5.035,5.08,4.7,4.7,2686646.0
2020-12-01,4.825,4.955,4.63,4.655,2054521.0
2020-12-02,4.63,5.07,4.62,4.915,3114205.0
2020-12-03,4.97,5.06,4.825,4.98,2156266.0
2020-12-04,5.115,5.395,5.095,5.375,3230344.0
2020-12-07,5.275,5.51,5.15,5.395,2711003.0
2020-12-08,5.23,5.505,5.105,5.485,3348806.0
2020-12-09,5.575,5.82,5.43,5.495,4601629.0
2020-12-10,5.61,6.015,5.565,5.965,4844866.0
2020-12-11,5.98,5.99,5.73,5.875,3562980.0
2020-12-14,6.045,6.09,5.7,5.72,3209530.0
2020-12-15,5.82,5.865,5.62,5.69,2141046.0
2020-12-16,5.685,5.7,5.44,5.565,2085184.0
2020-12-17,5.655,5.735,5.505,5.575,1706606.0
2020-12-18,5.565,5.665,5.51,5.555,1754722.0
2020-12-21,5.16,5.365,5.025,5.17,3546159.0
2020-12-22,5.16,5.18,4.925,4.935,1734921.0
2020-12-23,4.97,5.24,4.95,5.18,2614948.0
2020-12-24,5.205,5.215,5.045,5.15,1578872.0
2020-12-29,5.05,5.17,4.98,5.005,2303420.0
2020-12-30,5.0,5.23,4.97,5.14,2059911.0
2020-12-31,5.14,5.225,5.095,5.125,1459465.0
2021-01-04,5.185,5.25,4.98,5.125,2172601.0
2021-01-05,5.205,5.705,5.185,5.595,3641351.0
2021-01-06,5.7,5.945,5.665,5.79,3434991.0
2021-01-07,5.875,6.08,5.865,6.055,2530690.0
2021-01-08,6.145,6.205,5.88,6.055,2607122.0
2021-01-11,5.875,6.025,5.865,5.955,1320893.0
2021-01-12,6.06,6.425,6.055,6.16,3635549.0
2021-01-13,6.18,6.18,5.92,5.955,2472853.0
2021-01-14,5.955,6.255,5.945,6.205,2152732.0
2021-01-15,6.105,6.15,6.0,6.115,2269189.0
2021-01-18,6.025,6.08,5.82,5.865,1202278.0
2021-01-19,5.865,6.45,5.865,6.335,4168124.0
2021-01-20,6.505,6.83,6.43,6.695,2793558.0
2021-01-21,6.695,6.8,6.29,6.47,2655129.0
2021-01-22,6.18,6.345,6.08,6.105,2427443.0
2021-01-25,6.045,6.145,5.685,5.865,2952590.0
2021-01-26,5.92,5.955,5.35,5.35,3043504.0
2021-01-27,5.205,5.495,5.135,5.295,2923923.0
2021-01-28,5.42,5.44,5.14,5.25,1992128.0
2021-01-29,5.215,5.34,5.005,5.05,2068661.0
2021-02-01,5.17,5.275,5.035,5.26,1738889.0
2021-02-02,5.465,5.665,5.305,5.32,2739617.0
2021-02-03,5.465,5.655,5.36,5.62,2081758.0
2021-02-04,5.73,5.745,5.465,5.675,1618621.0
2021-02-05,5.79,5.845,5.685,5.765,1716322.0
2021-02-08,5.865,6.115,5.855,6.115,1962304.0
2021-02-09,6.0,6.055,5.8,6.015,1651871.0
2021-02-10,6.015,6.16,5.955,6.055,1819245.0
2021-02-11,6.015,6.115,5.765,5.835,1779549.0
2021-02-12,5.775,6.19,5.755,6.18,1822699.0
2021-02-16,6.315,6.71,6.305,6.655,3661578.0
2021-02-17,6.595,6.7,6.43,6.63,2215778.0
2021-02-18,6.63,6.675,6.315,6.335,1934275.0
2021-02-19,6.315,6.43,6.185,6.26,1596706.0
2021-02-22,6.385,7.17,6.35,7.1,4243541.0
2021-02-23,7.08,7.08,6.505,6.89,3971093.0
2021-02-24,6.945,7.705,6.885,7.64,4415936.0
2021-02-25,7.63,7.64,7.245,7.38,2637204.0
2021-02-26,7.27,7.395,6.9,7.19,2635011.0
2021-03-01,7.46,7.46,7.08,7.135,1972753.0
2021-03-02,7.145,7.345,7.07,7.125,1465719.0
2021-03-03,7.26,7.64,7.255,7.53,2057663.0
2021-03-04,7.705,8.18,7.485,7.955,4811288.0
2021-03-05,8.515,8.775,8.155,8.47,4950216.0
2021-03-08,8.84,8.86,8.11,8.145,2918506.0
2021-03-09,8.02,8.445,7.885,8.29,2481478.0
2021-03-10,8.435,9.585,8.345,9.545,5643345.0
2021-03-11,9.805,9.815,9.275,9.525,3279294.0
2021-03-12,9.425,9.905,9.4,9.77,2345560.0
2021-03-15,9.75,9.825,9.435,9.635,2208442.0
2021-03-16,9.4,9.525,9.165,9.31,1784842.0
2021-03-17,9.055,10.015,9.03,9.835,2813789.0
2021-03-18,9.65,9.685,8.85,8.94,3618259.0
2021-03-19,9.005,9.245,8.775,9.21,2438324.0
2021-03-22,9.21,9.21,8.915,8.94,1819959.0
2021-03-23,8.56,8.69,8.21,8.225,3131403.0
2021-03-24,8.47,8.93,8.435,8.74,2490894.0
2021-03-25,8.415,8.535,8.085,8.505,2391094.0
2021-03-26,8.795,8.85,8.36,8.58,2142040.0
2021-03-29,8.445,8.535,8.235,8.37,1594039.0
2021-03-30,8.235,8.47,8.165,8.4,1438752.0
2021-03-31,8.355,8.425,8.19,8.235,1498457.0
2021-04-01,8.355,8.56,8.11,8.545,2945667.0
2021-04-05,8.545,8.56,8.02,8.045,2443742.0
2021-04-06,8.19,8.315,7.965,8.02,1661379.0
2021-04-07,8.045,8.19,7.92,7.975,1716414.0
2021-04-08,7.91,7.93,7.69,7.895,1916897.0
2021-04-09,7.805,8.075,7.805,7.84,833910.0
2021-04-12,8.0,8.075,7.775,7.83,1108370.0
2021-04-13,7.895,7.895,7.685,7.695,1382930.0
2021-04-14,7.85,8.415,7.84,8.22,2866065.0
2021-04-15,8.235,8.27,8.085,8.235,1567309.0
2021-04-16,8.28,8.29,7.885,7.9,1218479.0
2021-04-19,7.965,8.03,7.745,7.76,945043.0
2021-04-20,7.775,7.805,7.29,7.395,1445527.0
2021-04-21,7.3,7.605,7.18,7.505,1039825.0
2021-04-22,7.57,7.585,7.29,7.39,1193216.0
2021-04-23,7.38,7.57,7.29,7.46,867174.0
2021-04-26,7.435,7.64,7.39,7.515,949262.0
2021-04-27,7.595,7.775,7.505,7.65,1026523.0
2021-04-28,7.76,8.175,7.73,8.13,1844461.0
2021-04-29,8.57,8.795,8.27,8.37,2680190.0
2021-04-30,8.145,8.405,8.045,8.225,1979142.0
2021-05-03,8.31,8.545,8.265,8.535,1469232.0
2021-05-04,8.57,8.65,8.335,8.38,2146517.0
2021-05-05,8.48,8.875,8.4,8.65,2209710.0
2021-05-06,8.695,8.715,8.37,8.49,1517018.0
2021-05-07,8.39,8.705,8.31,8.68,1429659.0
2021-05-10,8.795,8.93,8.5,8.505,1489553.0
2021-05-11,8.28,8.425,8.065,8.31,1730201.0
2021-05-12,8.37,8.985,8.315,8.66,2768061.0
2021-05-13,8.46,8.575,7.985,8.11,2308992.0
2021-05-14,8.28,8.48,8.22,8.455,1449128.0
2021-05-17,8.405,8.915,8.405,8.915,2237627.0
2021-05-18,8.82,9.005,8.615,8.67,1929284.0
2021-05-19,8.38,8.455,8.21,8.29,1819999.0
2021-05-20,8.255,8.28,8.03,8.13,1642603.0
2021-05-21,8.3,8.315,8.11,8.12,1166228.0
2021-05-25,8.255,8.28,7.84,7.85,1927640.0
2021-05-26,7.9,8.075,7.83,8.065,1068625.0
2021-05-27,8.09,8.37,8.045,8.335,1640046.0
2021-05-28,8.4,8.47,8.325,8.38,1260898.0
2021-05-31,8.445,8.68,8.405,8.445,1053663.0
2021-06-01,8.66,8.92,8.64,8.795,2773738.0
2021-06-02,8.84,9.4,8.77,9.275,2987268.0
2021-06-03,9.28,9.33,9.075,9.11,1683467.0
2021-06-04,9.275,9.465,9.165,9.425,1760522.0
2021-06-07,9.455,9.56,9.265,9.29,1427384.0
2021-06-08,9.155,9.245,8.95,9.22,1833718.0
2021-06-09,9.255,9.425,9.14,9.335,1830378.0
2021-06-10,9.47,9.705,9.29,9.445,2149136.0
2021-06-11,9.515,9.66,9.425,9.625,1058808.0
2021-06-14,9.805,10.065,9.645,9.68,1870567.0
2021-06-15,9.895,10.25,9.84,10.155,2065269.0
2021-06-16,10.175,10.355,9.995,10.24,1168868.0
2021-06-17,10.205,10.24,9.435,9.6,2812642.0
2021-06-18,9.38,9.805,9.28,9.455,1641900.0
2021-06-21,9.57,10.185,9.49,10.15,2112744.0
2021-06-22,10.05,10.13,9.815,10.005,1422622.0
2021-06-23,10.15,10.385,10.04,10.105,1651092.0
2021-06-24,10.095,10.22,9.95,10.195,969609.0
2021-06-25,10.23,10.265,10.04,10.11,854609.0
2021-06-28,10.05,10.06,9.57,9.605,1627751.0
2021-06-29,9.815,9.975,9.715,9.75,1089860.0
2021-06-30,9.835,9.94,9.715,9.795,1261389.0
2021-07-02,10.04,10.095,9.77,9.79,856187.0
2021-07-05,9.835,10.015,9.65,9.96,785262.0
2021-07-06,9.84,9.84,9.38,9.455,1775787.0
2021-07-07,9.445,9.57,8.985,9.05,1863647.0
2021-07-08,8.875,9.175,8.725,9.005,1614358.0
2021-07-09,9.3,9.3,8.96,9.14,1162203.0
2021-07-12,9.005,9.04,8.83,8.93,984232.0
2021-07-13,8.94,8.965,8.685,8.83,1130159.0
2021-07-14,8.875,9.065,8.48,8.525,1519828.0
2021-07-15,8.37,8.625,8.31,8.355,1160733.0
2021-07-16,8.535,8.57,7.94,7.955,1629413.0
2021-07-19,7.585,7.775,7.415,7.54,2887809.0
2021-07-20,7.56,7.85,7.37,7.65,1780189.0
2021-07-21,7.895,8.25,7.885,8.135,2113090.0
2021-07-22,8.22,8.225,7.885,8.055,1490691.0
2021-07-23,8.11,8.11,7.85,7.92,836801.0
2021-07-26,7.9,8.29,7.865,8.2,1347953.0
2021-07-27,8.145,8.155,7.885,7.945,1359178.0
2021-07-28,8.085,8.155,7.84,8.085,1307936.0
2021-07-29,8.265,8.29,8.04,8.155,1086127.0
2021-07-30,8.11,8.12,7.84,8.09,1233744.0
2021-08-03,7.85,8.39,7.775,8.3,2017632.0
2021-08-04,8.04,8.1,7.735,7.765,2190715.0
2021-08-05,7.805,8.03,7.775,7.885,1285034.0
2021-08-06,8.0,8.085,7.895,8.03,768843.0
2021-08-09,7.805,7.895,7.67,7.855,1318333.0
2021-08-10,7.92,8.28,7.92,8.28,1176476.0
2021-08-11,8.155,8.38,8.1,8.355,1140441.0
2021-08-12,8.39,8.435,8.155,8.255,1159433.0
2021-08-13,8.265,8.3,7.99,8.02,1303625.0
2021-08-16,7.85,7.85,7.44,7.495,2815851.0
2021-08-17,7.44,7.54,7.055,7.1,2614488.0
2021-08-18,7.2,7.29,6.855,6.865,2521542.0
2021-08-19,6.595,6.73,6.36,6.62,2985288.0
2021-08-20,6.505,6.71,6.415,6.675,1425084.0
2021-08-23,6.99,7.155,6.945,7.11,2445460.0
2021-08-24,7.29,7.38,7.165,7.335,1738647.0
2021-08-25,7.35,7.36,7.215,7.28,1392620.0
2021-08-26,7.115,7.305,7.08,7.215,1585573.0
2021-08-27,7.36,7.675,7.345,7.58,2360590.0
2021-08-30,7.63,7.66,7.45,7.495,1547464.0
2021-08-31,7.405,7.67,7.38,7.595,1851716.0
2021-09-01,7.485,7.615,7.45,7.505,1648688.0
2021-09-02,7.605,7.91,7.595,7.83,1542371.0
2021-09-03,7.855,7.99,7.775,7.805,2281594.0
2021-09-07,7.83,7.94,7.74,7.805,1243279.0
2021-09-08,7.92,7.965,7.615,7.625,1212768.0
2021-09-09,7.53,7.765,7.44,7.685,1014507.0
2021-09-10,7.885,7.94,7.605,7.615,1255640.0
2021-09-13,7.775,8.49,7.775,8.425,3339342.0
2021-09-14,8.57,8.695,8.3,8.39,1967641.0
2021-09-15,8.57,9.04,8.56,8.96,2611330.0
2021-09-16,8.865,9.01,8.76,8.915,1495092.0
2021-09-17,8.815,8.915,8.67,8.76,1549993.0
2021-09-20,8.335,8.56,8.225,8.425,1946164.0
2021-09-21,8.57,8.67,8.345,8.59,1925257.0
2021-09-22,8.85,9.275,8.815,9.14,2570705.0
2021-09-23,9.145,9.635,9.11,9.58,3244655.0
2021-09-24,9.445,9.86,9.355,9.77,2755435.0
2021-09-27,9.96,10.43,9.95,10.355,3585004.0
2021-09-28,10.535,10.79,10.185,10.475,4082056.0
2021-09-29,10.375,11.56,10.3,11.475,5368677.0
2021-09-30,11.305,11.4,10.925,11.295,3575209.0
2021-10-01,11.4,11.955,11.34,11.675,4703394.0
2021-10-04,11.96,12.32,11.89,11.925,3555043.0
2021-10-05,12.27,12.945,12.17,12.88,4604826.0
2021-10-06,12.585,12.6,12.09,12.26,4313997.0
2021-10-07,12.135,12.415,11.81,12.385,3337630.0
2021-10-08,12.54,12.745,12.25,12.32,3358690.0
2021-10-12,12.44,12.55,12.045,12.215,3135602.0
2021-10-13,12.09,12.135,11.7,11.935,2530148.0
2021-10-14,12.17,12.285,11.97,12.26,2542065.0
2021-10-15,12.43,12.71,12.17,12.17,2197161.0
2021-10-18,12.43,12.44,11.81,11.89,2362975.0
2021-10-19,11.87,12.025,11.575,11.755,2587067.0
2021-10-20,11.495,12.295,11.42,12.225,1769337.0
2021-10-21,12.095,12.195,11.78,12.05,1955825.0
2021-10-22,12.14,12.275,11.97,12.24,1639699.0
2021-10-25,12.45,13.125,12.45,12.755,3177302.0
2021-10-26,12.82,12.845,12.505,12.555,1485661.0
2021-10-27,12.35,12.44,11.89,11.91,2399264.0
2021-10-28,11.825,12.2,11.71,12.185,1748691.0
2021-10-29,12.115,12.205,11.86,12.105,1176762.0
2021-11-01,12.315,12.6,12.215,12.44,1569378.0
2021-11-02,12.415,12.415,12.16,12.225,1123869.0
2021-11-03,11.98,12.27,11.88,12.025,1417335.0
2021-11-04,12.395,12.495,12.14,12.305,1806240.0
2021-11-05,12.555,13.015,12.23,12.855,2231420.0
2021-11-08,13.035,13.53,13.025,13.36,2018089.0
2021-11-09,13.43,13.495,12.955,13.34,1582428.0
2021-11-10,13.035,13.29,11.54,11.835,7062153.0
2021-11-11,12.015,12.08,11.665,11.665,2780936.0
2021-11-12,11.455,11.91,11.33,11.485,1932024.0
2021-11-15,11.32,11.63,11.015,11.445,1731898.0
2021-11-16,11.455,11.655,11.26,11.395,1101263.0
2021-11-17,11.275,11.59,11.05,11.095,1810304.0
2021-11-18,11.14,11.485,10.935,11.07,2206120.0
2021-11-19,10.735,10.835,10.41,10.6,2123985.0
2021-11-22,10.555,11.04,10.445,10.825,1523496.0
2021-11-23,11.125,11.485,11.095,11.35,1489902.0
2021-11-24,11.16,11.59,11.16,11.35,1081796.0
2021-11-25,11.365,11.44,11.32,11.32,253779.0
2021-11-26,10.12,10.5,10.06,10.375,2580993.0
2021-11-29,11.105,11.53,10.78,11.41,2848567.0
2021-11-30,10.995,11.675,10.995,11.51,2448750.0
2021-12-01,11.935,12.05,11.295,11.33,1908081.0
2021-12-02,11.125,11.87,10.86,11.725,2637830.0
2021-12-03,12.0,12.305,11.745,11.87,3081282.0
2021-12-06,12.08,12.225,11.8,11.9,1683957.0
2021-12-07,12.225,12.665,12.135,12.505,1941612.0
2021-12-08,12.53,13.055,12.37,13.035,1981279.0
2021-12-09,12.83,13.135,12.73,12.98,1507181.0
2021-12-10,13.205,13.205,12.735,13.06,1144971.0
2021-12-13,12.965,13.01,12.44,12.595,1178921.0
2021-12-14,12.18,12.6,12.105,12.215,1664960.0
2021-12-15,12.09,12.385,11.545,12.375,1951717.0
2021-12-16,12.53,12.945,12.42,12.505,2526488.0
2021-12-17,12.285,12.545,11.915,12.385,2308881.0
2021-12-20,11.815,12.71,11.665,12.685,2454017.0
2021-12-21,12.925,13.66,12.925,13.64,2892284.0
2021-12-22,13.56,14.615,13.38,14.35,2782634.0
2021-12-23,14.35,14.865,14.215,14.75,2166104.0
2021-12-24,14.705,15.085,14.57,14.785,338188.0
2021-12-29,14.94,15.055,14.39,14.56,1846824.0
2021-12-30,14.66,14.75,14.27,14.46,1351234.0
2021-12-31,14.335,14.435,14.105,14.345,1405272.0
2022-01-04,14.885,15.055,14.385,14.46,1893596.0
2022-01-05,14.66,15.055,14.415,14.45,2103840.0
2022-01-06,15.02,15.915,14.9,15.785,2716834.0
2022-01-07,15.785,16.14,15.41,15.95,1827418.0
2022-01-10,15.805,16.155,15.68,16.055,1127339.0
2022-01-11,16.24,16.895,16.24,16.885,2385851.0
2022-01-12,17.12,17.255,16.76,16.835,1973352.0
2022-01-13,16.825,17.275,16.745,17.05,1630872.0
2022-01-14,17.285,18.025,17.205,17.935,2235425.0
2022-01-17,17.77,18.24,17.77,17.86,1056614.0
2022-01-18,18.185,18.375,17.33,17.645,2132341.0
2022-01-19,17.905,17.98,17.32,17.5,1507588.0
2022-01-20,17.355,17.7,16.985,17.16,1726320.0
2022-01-21,16.705,16.825,16.05,16.185,3265959.0
2022-01-24,15.625,16.66,15.39,16.615,2985123.0
2022-01-25,16.545,17.66,16.19,17.58,2773052.0
2022-01-26,17.995,18.275,17.3,17.6,2676523.0
2022-01-27,17.99,18.255,17.33,17.625,1875617.0
2022-01-28,17.77,18.195,17.625,17.94,1760248.0
2022-01-31,18.04,18.08,17.565,17.845,1863679.0
2022-02-01,17.815,18.655,17.6,18.545,2195223.0
2022-02-02,18.665,19.08,18.095,18.495,2115930.0
2022-02-03,18.22,18.545,18.085,18.41,1702789.0
2022-02-04,18.79,19.575,18.72,18.98,2229464.0
2022-02-07,18.925,18.945,18.365,18.375,1224594.0
2022-02-08,18.185,18.195,17.355,17.545,1732098.0
2022-02-09,17.905,18.42,17.58,18.35,1754522.0
2022-02-10,18.04,19.095,18.04,18.59,1851355.0
2022-02-11,18.81,20.225,18.81,20.155,3010813.0
2022-02-14,19.845,20.115,19.465,19.585,1800957.0
2022-02-15,18.945,20.04,18.735,19.99,2291223.0
2022-02-16,20.17,20.81,19.92,19.99,2020808.0
2022-02-17,19.845,20.56,19.835,20.055,1508780.0
2022-02-18,19.63,19.8,19.28,19.595,2015012.0
2022-02-22,20.315,20.53,19.07,19.34,1964273.0
2022-02-23,19.35,20.245,19.34,19.865,1718806.0
2022-02-24,20.605,20.73,19.83,20.475,3051882.0
2022-02-25,20.52,20.75,20.19,20.71,1901712.0
2022-02-28,20.65,21.675,20.65,21.38,2384333.0
2022-03-01,21.975,22.505,21.615,22.2,3141536.0
2022-03-02,22.66,22.78,21.85,22.01,2578090.0
2022-03-03,21.75,22.045,21.425,21.74,1508970.0
2022-03-04,21.995,22.685,21.92,22.58,2702656.0
2022-03-07,23.285,25.51,23.285,25.485,5024417.0
2022-03-08,26.19,27.75,25.6,27.335,5675262.0
2022-03-09,25.775,26.27,24.445,25.005,4350521.0
2022-03-10,25.82,26.43,25.395,26.235,2590584.0
2022-03-11,25.655,26.835,25.63,25.81,2018833.0
2022-03-14,24.95,25.06,22.975,23.345,3481813.0
2022-03-15,21.81,23.39,21.45,23.1,3780415.0
2022-03-16,23.425,23.425,22.245,22.685,2264113.0
2022-03-17,23.68,23.94,23.23,23.425,2138542.0
2022-03-18,23.545,23.57,22.565,22.625,2015711.0
2022-03-21,23.455,24.41,23.38,24.31,2634238.0
2022-03-22,24.43,24.5,23.655,24.12,1914092.0
2022-03-23,24.85,25.295,24.545,24.815,1845585.0
2022-03-24,24.67,25.42,24.22,24.925,1942546.0
2022-03-25,24.735,26.74,24.735,26.34,1956234.0
2022-03-28,25.585,25.855,24.205,24.535,2867471.0
2022-03-29,23.455,24.015,22.61,23.97,3436315.0
2022-03-30,24.51,24.62,23.78,24.015,2226480.0
2022-03-31,23.48,24.35,23.47,23.735,1531457.0
2022-04-01,23.635,24.565,23.605,24.43,1512263.0
2022-04-04,24.91,25.205,24.455,25.135,1794903.0
2022-04-05,25.215,25.74,24.35,24.365,1596133.0
2022-04-06,24.765,24.875,22.875,22.965,2060742.0
2022-04-07,23.46,23.795,22.82,23.735,1307419.0
2022-04-08,23.88,24.475,23.79,24.355,1350327.0
2022-04-11,23.615,23.94,22.84,23.705,2086059.0
2022-04-12,24.32,24.685,23.82,23.86,2561891.0
2022-04-13,24.23,25.045,24.105,24.63,2164079.0
2022-04-14,24.51,25.055,24.34,24.835,1704094.0
2022-04-18,25.36,26.88,25.345,26.31,2636492.0
2022-04-19,25.975,26.22,24.955,25.515,2035854.0
2022-04-20,25.785,26.4,25.325,25.75,2246468.0
2022-04-21,26.05,26.145,23.715,24.025,2753251.0
2022-04-22,24.015,24.23,22.83,23.12,1744046.0
2022-04-25,21.9,22.34,20.895,22.16,2573136.0
2022-04-26,22.515,23.155,21.76,22.73,2140895.0
2022-04-27,22.89,23.255,22.23,22.975,1738341.0
2022-04-28,23.28,23.69,22.37,23.48,2002741.0
2022-04-29,23.705,24.04,22.395,22.63,1350539.0
2022-05-02,22.295,22.695,21.725,22.565,1623099.0
2022-05-03,22.515,24.275,22.515,24.14,2179535.0
2022-05-04,24.92,25.37,24.265,25.1,2714535.0
2022-05-05,25.325,25.625,23.78,24.41,1687554.0
2022-05-06,24.775,25.0,23.67,24.81,2012001.0
2022-05-09,23.96,24.32,21.275,21.455,3998967.0
2022-05-10,22.015,22.705,20.985,21.77,2794048.0
2022-05-11,22.385,22.945,21.57,21.735,2574279.0
2022-05-12,21.915,21.99,20.54,21.11,2483803.0
2022-05-13,21.755,22.395,21.68,22.33,2201282.0
2022-05-16,22.46,23.77,22.46,23.545,1933101.0
2022-05-17,23.905,24.375,23.57,23.88,1810541.0
2022-05-18,24.215,24.32,22.395,22.695,1723746.0
2022-05-19,21.87,22.965,21.825,22.565,1862199.0
2022-05-20,22.84,23.165,21.95,22.42,1712502.0
2022-05-24,22.965,23.3,22.705,23.065,1790919.0
2022-05-25,23.41,25.19,23.365,25.125,2834231.0
2022-05-26,25.135,25.64,25.01,25.135,2176304.0
2022-05-27,24.8,25.25,24.69,25.25,1272752.0
2022-05-30,25.305,25.92,25.305,25.695,1084966.0
2022-05-31,26.13,26.4,24.395,24.735,2368955.0
2022-06-01,25.19,26.475,25.18,25.955,3166095.0
2022-06-02,25.73,26.475,25.345,25.92,2127493.0
2022-06-03,25.995,26.13,25.54,25.815,1833538.0
2022-06-06,26.155,26.925,25.95,26.57,2370915.0
2022-06-07,26.41,28.29,26.11,28.08,3418031.0
2022-06-08,28.27,28.75,27.8,28.4,2441102.0
2022-06-09,28.03,28.27,27.24,27.755,2101502.0
2022-06-10,27.35,27.73,26.185,26.855,2284043.0
2022-06-13,25.395,26.245,24.34,25.295,2552773.0
2022-06-14,26.12,26.845,24.91,25.315,2284053.0
2022-06-15,25.345,26.03,24.97,25.705,2203445.0
2022-06-16,25.045,25.58,24.015,24.095,2982365.0
2022-06-17,24.15,24.265,21.855,22.025,3112571.0
2022-06-20,21.855,22.45,21.77,22.395,738002.0
2022-06-21,23.1,23.925,23.055,23.815,1852795.0
2022-06-22,22.08,22.56,21.635,21.745,2515204.0
2022-06-23,22.105,22.225,19.675,19.935,2818419.0
2022-06-24,20.435,21.5,20.18,20.84,2209395.0
2022-06-27,21.755,23.325,21.32,23.27,2426682.0
2022-06-28,24.255,24.745,23.775,24.45,2486706.0
2022-06-29,24.92,25.125,23.205,23.29,1822928.0
2022-06-30,22.445,22.9,21.555,22.2,1931791.0
2022-07-04,23.115,24.44,22.835,24.14,1664599.0
2022-07-05,23.195,23.38,21.31,22.23,2613170.0
2022-07-06,21.74,22.265,19.665,21.205,3446847.0
2022-07-07,22.345,24.215,22.275,23.885,2938486.0
2022-07-08,24.255,24.52,23.15,23.585,1249054.0
2022-07-11,22.99,23.55,22.755,23.335,1136159.0
2022-07-12,22.255,22.745,21.73,22.345,1650652.0
2022-07-13,22.02,23.18,21.955,22.825,1752175.0
2022-07-14,22.11,22.61,20.905,22.555,2400169.0
2022-07-15,23.105,23.77,22.5,23.715,1869821.0
2022-07-18,24.385,25.8,24.355,25.315,2958675.0
2022-07-19,25.11,26.505,24.955,26.425,2066883.0
2022-07-20,26.115,27.185,25.67,27.12,1945289.0
2022-07-21,25.825,26.415,25.355,26.395,1866218.0
2022-07-22,26.285,26.92,25.5,25.6,1425030.0
2022-07-25,25.89,27.355,25.635,27.265,1945897.0
2022-07-26,27.585,28.29,26.845,27.34,2078580.0
2022-07-27,27.655,28.235,27.455,28.135,1698322.0
2022-07-28,28.48,29.085,27.92,29.015,2132543.0
2022-07-29,29.65,30.21,29.54,30.0,2254188.0
2022-08-02,29.27,29.325,28.525,29.125,1355068.0
2022-08-03,29.225,29.44,27.265,27.285,1734681.0
2022-08-04,27.185,27.185,25.435,25.705,2269906.0
2022-08-05,25.29,27.31,25.245,26.92,1424835.0
2022-08-08,26.675,27.265,26.35,26.905,1034032.0
2022-08-09,27.41,28.315,27.3,27.81,1492278.0
2022-08-10,28.145,29.05,27.275,28.95,1727826.0
2022-08-11,29.795,30.89,29.43,30.335,2565761.0
2022-08-12,28.145,29.81,28.145,29.47,2501831.0
2022-08-15,28.09,28.825,27.385,28.715,2114932.0
2022-08-16,29.05,29.675,27.71,28.0,1830160.0
2022-08-17,28.045,29.105,28.01,28.78,1207810.0
2022-08-18,29.34,29.74,29.08,29.695,1371355.0
2022-08-19,29.415,30.445,29.15,30.0,1795590.0
2022-08-22,29.72,31.59,29.47,31.525,1971094.0
2022-08-23,32.17,33.22,31.86,32.45,2721990.0
2022-08-24,32.52,33.755,32.305,33.645,1963475.0
2022-08-25,34.07,34.66,33.71,34.205,2173545.0
2022-08-26,34.08,35.13,33.9,34.495,1884394.0
2022-08-29,34.345,35.53,33.87,34.615,1668357.0
2022-08-30,33.61,33.62,31.93,32.15,2388341.0
2022-08-31,31.035,32.685,30.77,31.785,1835499.0
2022-09-01,31.055,31.27,30.245,30.565,1720205.0
2022-09-02,31.805,31.88,30.72,31.595,1289364.0
2022-09-06,32.205,32.23,29.955,30.04,1590003.0
2022-09-07,28.995,28.995,27.41,27.655,2803761.0
2022-09-08,27.91,28.545,27.665,28.405,1486904.0
2022-09-09,29.34,29.805,28.935,29.115,1537960.0
2022-09-12,29.64,30.13,29.225,29.65,1158828.0
2022-09-13,29.08,30.04,28.995,29.395,1389906.0
2022-09-14,30.085,31.09,29.995,30.33,1656399.0
2022-09-15,29.72,30.545,29.52,29.84,1299867.0
2022-09-16,29.305,29.305,27.275,27.79,2783282.0
2022-09-19,26.55,27.835,26.525,27.5,1569446.0
2022-09-20,27.21,27.455,26.585,27.345,1379327.0
2022-09-21,28.08,28.29,26.805,26.83,1362621.0
2022-09-22,27.52,27.9,26.325,26.36,1210927.0
2022-09-23,25.08,25.265,23.87,24.165,2501449.0
2022-09-26,23.94,24.395,22.78,22.945,2250368.0
2022-09-27,23.575,25.355,23.175,25.27,2503218.0
2022-09-28,25.41,26.81,25.17,26.71,2674451.0
2022-09-29,26.355,26.455,24.86,26.37,2202423.0
2022-09-30,26.135,27.28,25.715,26.87,1662737.0
2022-10-03,28.4,28.625,27.815,28.225,1633501.0
2022-10-04,29.18,29.65,28.735,29.25,2187643.0
2022-10-05,29.5,29.57,28.28,28.355,2171215.0
2022-10-06,27.955,29.635,27.87,29.07,1919993.0
2022-10-07,29.035,29.115,27.91,28.015,1713627.0
2022-10-11,26.235,26.81,25.58,26.165,2136231.0
2022-10-12,25.935,26.345,25.165,25.99,1652711.0
2022-10-13,25.5,27.49,25.5,27.145,1647062.0
2022-10-14,26.535,27.215,26.01,26.025,1235486.0
2022-10-17,26.365,27.29,26.3,26.49,1317676.0
2022-10-18,26.525,26.725,25.38,25.9,1439220.0
2022-10-19,25.9,27.625,25.69,27.57,1474363.0
2022-10-20,27.945,28.37,27.345,27.615,931326.0
2022-10-21,27.715,28.055,27.215,27.925,798110.0
2022-10-24,27.78,28.135,27.335,27.445,1158900.0
2022-10-25,27.3,27.97,27.155,27.725,766350.0
2022-10-26,27.87,28.555,27.67,28.06,1057390.0
2022-10-27,28.625,29.09,27.945,28.045,1300187.0
2022-10-28,28.305,28.505,27.31,27.845,1036822.0
2022-10-31,27.545,29.2,27.445,28.89,1685017.0
2022-11-01,29.225,29.705,28.96,29.505,854588.0
2022-11-02,29.435,29.735,28.215,29.115,1647350.0
2022-11-03,28.905,29.75,28.7,29.515,1077402.0
2022-11-04,30.245,30.895,29.025,29.7,1665563.0
2022-11-07,30.2,30.67,29.715,30.19,1242429.0
2022-11-08,30.015,30.19,29.4,30.015,1043986.0
2022-11-09,29.435,29.435,26.685,26.91,2180556.0
2022-11-10,26.99,27.09,23.51,24.765,8819914.0
2022-11-11,25.08,25.955,24.845,25.67,4298419.0
2022-11-14,25.22,25.555,24.1,24.28,3467761.0
2022-11-15,24.49,25.345,23.945,25.055,2244866.0
2022-11-16,24.435,24.455,23.565,23.58,2633074.0
2022-11-17,22.99,23.48,22.41,23.39,2476644.0
2022-11-18,22.52,23.88,22.335,23.765,1820080.0
2022-11-21,22.975,23.5,22.445,23.325,1890821.0
2022-11-22,23.72,23.925,23.41,23.755,1241502.0
2022-11-23,22.945,23.525,22.855,23.31,1326147.0
2022-11-24,23.265,23.445,23.08,23.435,259048.0
2022-11-25,23.445,23.745,23.165,23.665,1135616.0
2022-11-28,23.035,23.3,22.51,23.13,1812277.0
2022-11-29,23.625,24.08,23.49,23.655,1864831.0
2022-11-30,24.08,24.335,23.61,24.165,1882177.0
2022-12-01,24.51,24.69,23.41,23.48,1396892.0
2022-12-02,23.325,23.845,23.325,23.555,1031183.0
2022-12-05,23.965,24.28,22.555,22.72,1952919.0
2022-12-06,22.62,23.355,22.12,22.165,1651357.0
2022-12-07,22.235,22.335,21.555,21.61,1589233.0
2022-12-08,22.245,22.4,21.275,21.375,1309026.0
2022-12-09,21.49,21.79,21.135,21.185,1239645.0
2022-12-12,21.255,22.065,21.2,21.455,1284016.0
2022-12-13,21.81,22.155,21.565,21.775,1684527.0
2022-12-14,21.99,22.4,21.155,22.28,1817452.0
2022-12-15,22.255,22.33,21.53,22.03,820814.0
2022-12-16,21.445,21.81,21.045,21.49,1349072.0
2022-12-19,21.645,21.765,20.84,21.02,1214499.0
2022-12-20,20.965,21.535,20.83,21.4,1122796.0
2022-12-21,21.845,22.08,21.6,22.045,863195.0
2022-12-22,22.065,22.1,20.965,21.385,777299.0
2022-12-23,21.71,22.275,21.535,22.175,1053650.0
2022-12-28,22.23,22.305,21.165,21.335,1186166.0
2022-12-29,21.11,22.005,21.035,21.91,657573.0
2022-12-30,21.695,21.975,21.575,21.855,775725.0
2023-01-03,21.64,21.7,18.855,19.085,3115957.0
2023-01-04,18.905,18.975,18.075,18.575,2734650.0
2023-01-05,18.475,18.8,18.2,18.54,1603688.0
2023-01-06,18.71,19.315,18.22,18.5,3435053.0
2023-01-09,18.91,19.23,18.41,18.445,2401710.0
2023-01-10,18.42,18.555,17.825,18.12,1849125.0
2023-01-11,18.385,18.945,18.245,18.695,1793089.0
2023-01-12,18.92,19.185,18.545,18.91,1819980.0
2023-01-13,19.01,19.185,18.595,18.975,1272809.0
2023-01-16,18.84,18.955,18.62,18.785,748967.0
2023-01-17,19.085,19.11,18.655,18.95,1918704.0
2023-01-18,19.15,19.695,18.485,18.52,2322999.0
2023-01-19,18.53,19.23,18.445,19.065,1819231.0
2023-01-20,19.14,19.46,18.795,19.175,1191809.0
2023-01-23,19.475,19.705,19.265,19.56,1213247.0
2023-01-24,19.55,19.56,18.725,18.775,1933326.0
2023-01-25,18.685,18.795,18.285,18.555,1243966.0
2023-01-26,18.775,18.995,18.245,18.995,1677440.0
2023-01-27,18.985,19.37,18.74,18.8,1720813.0
2023-01-30,18.42,18.795,18.335,18.335,1394084.0
2023-01-31,18.3,18.82,18.175,18.6,1113755.0
2023-02-01,18.49,18.51,17.515,18.025,2441321.0
2023-02-02,17.92,18.1,17.235,17.445,1633338.0
2023-02-03,17.6,17.965,17.37,17.445,1303096.0
2023-02-06,17.49,17.57,17.005,17.115,1125421.0
2023-02-07,17.225,17.88,17.105,17.865,1390338.0
2023-02-08,17.975,18.175,17.58,17.855,1263260.0
2023-02-09,17.77,18.01,17.445,17.5,1083024.0
2023-02-10,17.7,18.065,17.645,17.955,1208121.0
2023-02-13,17.78,17.975,17.56,17.715,872188.0
2023-02-14,17.56,18.025,17.46,17.865,1025606.0
2023-02-15,17.61,17.645,17.17,17.57,1215102.0
2023-02-16,17.545,17.745,17.215,17.215,877936.0
2023-02-17,16.87,16.905,16.37,16.375,1568304.0
2023-02-21,16.42,16.615,16.075,16.24,1000106.0
2023-02-22,16.24,16.395,15.95,16.03,1084898.0
2023-02-23,16.42,16.885,16.33,16.78,1020497.0
2023-02-24,16.695,17.115,16.55,17.09,859695.0
2023-02-27,17.15,17.17,16.87,16.935,799880.0
2023-02-28,17.19,17.225,16.66,16.67,1022914.0
2023-03-01,16.65,17.04,16.56,17.025,738010.0
2023-03-02,17.005,17.205,16.63,17.18,1177155.0
2023-03-03,16.98,17.67,16.895,17.535,1198249.0
2023-03-06,17.345,17.42,17.125,17.215,876815.0
2023-03-07,17.28,17.405,16.905,17.28,950109.0
2023-03-08,17.145,17.48,16.68,16.925,1246744.0
2023-03-09,17.345,18.055,16.835,16.88,2251400.0
2023-03-10,16.84,17.855,16.73,17.16,2033570.0
2023-03-13,16.44,17.145,16.06,16.42,1814413.0
2023-03-14,16.78,17.745,16.57,16.74,2087550.0
2023-03-15,16.15,16.15,15.02,15.675,2716674.0
2023-03-16,15.275,15.73,15.075,15.53,2044419.0
2023-03-17,15.44,15.485,14.965,15.11,1729718.0
2023-03-20,15.12,15.62,15.01,15.53,1516449.0
2023-03-21,15.905,16.245,15.695,16.02,1610965.0
2023-03-22,16.02,16.47,15.885,15.93,1550048.0
2023-03-23,16.105,16.485,15.53,15.63,1612756.0
2023-03-24,15.31,15.73,15.155,15.49,991103.0
2023-03-27,15.7,15.995,15.285,15.93,1147858.0
2023-03-28,15.84,16.075,15.73,15.81,765960.0
2023-03-29,15.84,15.98,15.18,15.375,1559498.0
2023-03-30,15.63,15.935,15.445,15.75,1332807.0
2023-03-31,15.885,16.36,15.805,16.08,1066175.0
2023-04-03,16.925,17.07,16.64,16.72,2400102.0
2023-04-04,16.98,17.08,16.4,16.775,1336120.0
2023-04-05,16.85,16.95,16.31,16.52,801114.0
2023-04-06,16.51,16.51,16.21,16.29,509455.0
2023-04-10,16.475,16.675,16.23,16.275,835385.0
2023-04-11,16.335,16.515,16.225,16.485,639728.0
2023-04-12,16.605,16.665,16.235,16.29,833317.0
2023-04-13,16.355,16.885,16.2,16.63,1377518.0
2023-04-14,16.785,16.97,16.28,16.51,1076842.0
2023-04-17,16.595,16.88,16.51,16.675,1420675.0
2023-04-18,16.64,17.17,16.475,16.925,1163682.0
2023-04-19,16.65,16.715,16.385,16.665,1279595.0
2023-04-20,16.42,16.485,15.845,15.99,1845253.0
2023-04-21,16.18,16.255,15.97,16.07,957551.0
2023-04-24,15.99,16.595,15.95,16.475,969824.0
2023-04-25,16.33,16.335,15.935,15.96,1237609.0
2023-04-26,15.915,16.055,15.045,15.155,1531220.0
2023-04-27,15.225,15.43,15.0,15.165,1005880.0
2023-04-28,15.235,15.925,15.115,15.73,1167684.0
2023-05-01,15.52,15.805,15.355,15.5,736507.0
2023-05-02,15.32,15.335,14.245,14.565,1662199.0
2023-05-03,14.235,14.555,14.2,14.335,1155840.0
2023-05-04,14.445,15.145,14.43,14.78,2118389.0
2023-05-05,15.225,15.565,15.155,15.41,1298993.0
2023-05-08,15.72,15.84,15.145,15.235,1068102.0
2023-05-09,15.11,15.4,14.98,15.335,738913.0
2023-05-10,15.335,15.43,14.85,14.945,634675.0
2023-05-11,14.74,14.945,14.52,14.565,827557.0
2023-05-12,14.685,14.935,14.54,14.605,644622.0
2023-05-15,14.77,14.84,14.51,14.61,684839.0
2023-05-16,14.5,14.595,14.055,14.07,946583.0
2023-05-17,14.225,14.53,14.035,14.51,967261.0
2023-05-18,14.445,14.725,14.275,14.665,749819.0
2023-05-19,14.85,15.055,14.725,14.935,749071.0
2023-05-23,15.055,15.255,14.89,15.045,798626.0
2023-05-24,15.265,15.31,14.935,15.125,776727.0
2023-05-25,14.76,14.785,14.235,14.32,927418.0
2023-05-26,14.42,14.51,14.155,14.43,483443.0
2023-05-29,14.365,14.63,14.265,14.595,177766.0
2023-05-30,14.3,14.375,13.465,13.805,1356459.0
2023-05-31,13.505,13.67,13.43,13.55,852542.0
2023-06-01,13.485,13.87,13.345,13.695,755653.0
2023-06-02,13.97,14.51,13.905,14.43,1205106.0
2023-06-05,14.86,14.95,14.555,14.685,972251.0
2023-06-06,14.4,14.675,14.385,14.66,949986.0
2023-06-07,14.785,15.115,14.77,15.005,665612.0
2023-06-08,15.025,15.08,14.53,14.84,707480.0
2023-06-09,14.815,15.32,14.675,15.22,1016960.0
2023-06-12,14.795,14.89,14.29,14.375,1480006.0
2023-06-13,14.675,15.06,14.66,14.725,852839.0
2023-06-14,14.895,14.98,14.255,14.485,778688.0
2023-06-15,14.66,15.33,14.565,14.925,1675827.0
2023-06-16,14.89,15.065,14.705,15.0,871887.0
2023-06-19,14.95,15.125,14.785,14.805,203976.0
2023-06-20,14.86,14.905,14.53,14.835,947081.0
2023-06-21,14.825,15.17,14.715,15.155,804406.0
2023-06-22,14.895,15.025,14.495,14.51,965996.0
2023-06-23,14.255,14.265,14.0,14.09,1016650.0
2023-06-26,14.115,14.905,14.115,14.76,1048111.0
2023-06-27,14.665,14.865,14.5,14.77,481535.0
2023-06-28,14.73,14.925,14.5,14.905,709874.0
2023-06-29,14.95,15.24,14.89,15.165,562858.0
2023-06-30,15.285,15.36,15.07,15.245,774510.0
2023-07-04,15.415,15.55,15.34,15.34,269721.0
2023-07-05,15.46,15.535,15.13,15.305,526075.0
2023-07-06,15.11,15.265,14.63,14.95,825969.0
2023-07-07,14.89,15.95,14.89,15.82,1374198.0
2023-07-10,15.995,16.385,15.81,16.135,962625.0
2023-07-11,16.32,16.77,16.3,16.605,1211340.0
2023-07-12,16.8,16.845,16.505,16.595,1142928.0
2023-07-13,16.565,16.685,16.2,16.39,773923.0
2023-07-14,16.27,16.375,15.525,15.58,1203605.0
2023-07-17,15.515,15.605,15.295,15.405,696633.0
2023-07-18,15.495,16.08,15.48,15.995,824172.0
2023-07-19,16.07,16.205,15.72,15.765,796813.0
2023-07-20,15.93,16.06,15.72,15.995,543506.0
2023-07-21,16.19,16.375,15.975,16.325,940717.0
2023-07-24,16.43,16.77,16.4,16.615,1130264.0
2023-07-25,16.4,16.64,16.18,16.355,1251410.0
2023-07-26,16.245,16.595,16.2,16.505,467969.0
2023-07-27,16.605,16.64,16.1,16.125,596690.0
2023-07-28,16.115,16.67,16.07,16.595,897245.0
2023-07-31,16.79,17.065,16.75,16.965,819315.0
2023-08-01,16.92,16.935,16.475,16.815,1015248.0
2023-08-02,16.67,16.815,16.135,16.475,1282198.0
2023-08-03,16.835,17.695,16.565,17.335,1737383.0
2023-08-04,17.535,18.045,17.465,17.655,1266298.0
2023-08-08,17.075,17.575,16.92,17.565,1002401.0
2023-08-09,18.265,19.15,18.2,18.605,2354405.0
2023-08-10,18.545,18.71,18.12,18.165,1053190.0
2023-08-11,18.21,18.525,18.19,18.36,991338.0
2023-08-14,18.275,18.32,17.905,17.96,743085.0
2023-08-15,17.74,17.805,17.47,17.62,578199.0
2023-08-16,17.52,17.885,17.49,17.705,693693.0
2023-08-17,18.07,18.34,17.72,17.805,621765.0
2023-08-18,17.655,17.86,17.465,17.795,609741.0
2023-08-21,17.935,18.08,17.645,17.71,476654.0
2023-08-22,17.63,17.925,17.605,17.645,306549.0
2023-08-23,17.285,17.425,16.63,17.165,1147117.0
2023-08-24,16.99,17.26,16.835,17.0,654215.0
2023-08-25,17.14,17.415,17.085,17.285,675022.0
2023-08-28,17.36,17.75,17.35,17.665,518971.0
2023-08-29,17.645,18.12,17.585,18.07,795156.0
2023-08-30,18.11,18.34,18.045,18.07,630660.0
2023-08-31,18.295,18.31,17.955,18.165,666845.0
2023-09-01,18.46,19.03,18.415,18.875,895370.0
2023-09-05,19.105,19.325,18.91,19.005,1048951.0
2023-09-06,18.975,19.27,18.69,18.84,870110.0
2023-09-07,18.66,18.82,18.395,18.415,716735.0
2023-09-08,18.605,18.9,18.44,18.68,824801.0
2023-09-11,18.92,19.41,18.72,18.745,1090060.0
2023-09-12,19.03,19.675,19.02,19.615,1125182.0
2023-09-13,19.695,19.79,19.17,19.44,1066325.0
2023-09-14,19.75,19.935,19.455,19.475,1114901.0
2023-09-15,19.4,19.485,19.07,19.135,829681.0
2023-09-18,19.26,19.31,18.67,18.765,790995.0
2023-09-19,18.96,18.975,18.12,18.22,1007264.0
2023-09-20,18.0,18.365,17.765,17.785,744740.0
2023-09-21,17.88,17.96,17.425,17.47,759398.0
2023-09-22,17.645,17.825,17.305,17.425,487524.0
2023-09-25,17.445,18.065,17.425,18.005,718425.0
2023-09-26,17.83,18.11,17.775,17.915,759954.0
2023-09-27,18.23,18.59,18.165,18.385,838707.0
2023-09-28,18.375,18.655,18.32,18.45,647999.0
2023-09-29,18.495,18.645,18.31,18.43,733695.0
2023-10-02,18.365,18.425,17.39,17.46,904910.0
2023-10-03,17.4,17.505,17.125,17.465,787725.0
2023-10-04,17.135,17.19,16.225,16.42,1169932.0
2023-10-05,16.205,16.64,16.205,16.64,612722.0
2023-10-06,16.69,17.05,16.38,16.965,873707.0
2023-10-10,17.79,18.235,17.755,18.17,1230952.0
2023-10-11,17.875,18.32,17.79,18.285,943772.0
2023-10-12,18.555,18.555,18.035,18.43,808165.0
2023-10-13,18.645,19.045,18.495,18.915,1420985.0
2023-10-16,18.99,19.075,18.58,19.055,834705.0
2023-10-17,19.065,19.37,19.0,19.33,804905.0
2023-10-18,19.45,19.6,19.185,19.305,896711.0
2023-10-19,19.07,19.76,18.94,19.62,1026327.0
2023-10-20,19.555,19.645,19.255,19.33,842736.0
2023-10-23,19.145,19.245,18.6,18.635,776709.0
2023-10-24,18.69,18.795,18.25,18.32,881852.0
2023-10-25,18.365,18.82,18.155,18.745,795657.0
2023-10-26,18.46,18.86,18.17,18.795,599630.0
2023-10-27,18.905,18.96,18.45,18.795,686649.0
2023-10-30,18.795,19.025,18.115,18.34,843357.0
2023-10-31,18.405,18.74,18.22,18.56,858999.0
2023-11-01,18.71,18.915,18.385,18.68,844324.0
2023-11-02,18.83,18.87,17.7,18.395,1692242.0
2023-11-03,18.36,18.72,17.83,17.84,1273089.0
2023-11-06,18.07,18.08,17.58,17.745,906256.0
2023-11-07,17.265,17.29,16.625,16.715,1441800.0
2023-11-08,16.53,16.695,16.185,16.355,1034015.0
2023-11-09,16.54,16.845,16.355,16.39,674915.0
2023-11-10,16.585,16.875,16.485,16.8,651556.0
2023-11-13,16.865,17.095,16.81,16.885,555101.0
2023-11-14,16.94,17.185,16.81,17.015,734929.0
2023-11-15,16.865,17.03,16.555,16.575,700981.0
2023-11-16,16.315,16.465,15.88,16.28,692430.0
2023-11-17,16.465,16.9,16.41,16.735,672798.0
2023-11-20,17.04,17.05,16.565,16.575,652473.0
2023-11-21,16.475,16.595,16.335,16.4,611310.0
2023-11-22,15.91,16.38,15.8,16.325,856788.0
2023-11-23,16.16,16.44,16.15,16.42,270926.0
2023-11-24,16.28,16.505,16.235,16.31,346284.0
2023-11-27,16.14,16.235,15.825,15.89,552378.0
2023-11-28,15.925,16.04,15.725,15.78,669769.0
2023-11-29,16.0,16.105,15.695,15.965,773827.0
2023-11-30,16.215,16.43,15.715,15.9,907847.0
2023-12-01,15.86,16.02,15.555,15.64,920053.0
2023-12-04,15.5,15.575,15.075,15.095,961841.0
2023-12-05,15.065,15.23,14.655,14.675,656150.0
2023-12-06,14.38,14.49,14.0,14.11,1409073.0
2023-12-07,14.21,14.325,13.97,14.045,942689.0
2023-12-08,14.21,14.405,14.13,14.325,666860.0
2023-12-11,14.175,14.315,13.98,14.025,617809.0
2023-12-12,13.805,13.83,13.525,13.675,991879.0
2023-12-13,13.905,14.555,13.72,14.525,1170399.0
2023-12-14,14.805,15.36,14.805,15.205,1322329.0
2023-12-15,15.215,15.28,14.85,14.98,614028.0
2023-12-18,15.24,15.61,15.24,15.315,915270.0
2023-12-19,15.305,15.77,15.24,15.77,787524.0
2023-12-20,15.855,15.925,15.435,15.465,887197.0
2023-12-21,15.415,15.545,15.345,15.475,576738.0
2023-12-22,15.52,15.63,15.35,15.4,659792.0
2023-12-27,15.68,15.68,15.26,15.27,750202.0
2023-12-28,15.22,15.305,14.99,15.0,549346.0
2023-12-29,15.075,15.12,14.905,14.905,708024.0
2024-01-02,15.145,15.305,14.86,14.935,631345.0
2024-01-03,15.015,15.455,14.885,15.325,521541.0
2024-01-04,15.5,15.56,14.97,14.98,838412.0
2024-01-05,15.195,15.335,15.035,15.195,607466.0
2024-01-08,14.795,14.895,14.645,14.895,495479.0
2024-01-09,14.97,14.98,14.655,14.81,586261.0
2024-01-10,14.795,14.84,14.52,14.605,468843.0
2024-01-11,14.7,14.84,14.44,14.755,968409.0
2024-01-12,14.99,15.12,14.755,14.82,445992.0
2024-01-15,14.7,14.82,14.55,14.68,515221.0
2024-01-16,14.515,14.595,13.815,13.85,1469904.0
2024-01-17,13.69,13.915,13.535,13.54,846235.0
2024-01-18,13.58,13.635,13.385,13.42,591680.0
2024-01-19,13.355,13.46,13.235,13.41,665143.0
2024-01-22,13.26,13.625,13.095,13.485,793634.0
2024-01-23,13.395,13.615,13.28,13.3,1039451.0
2024-01-24,13.465,13.59,13.29,13.495,884697.0
2024-01-25,13.635,13.74,13.465,13.73,1296402.0
2024-01-26,13.69,13.795,13.455,13.745,663234.0
2024-01-29,13.675,13.675,13.4,13.55,681712.0
2024-01-30,13.44,13.955,13.41,13.895,771854.0
2024-01-31,13.86,13.86,13.46,13.485,796293.0
2024-02-01,13.6,13.73,13.095,13.235,1037782.0
2024-02-02,13.085,13.255,12.86,12.9,823163.0
2024-02-05,12.785,12.89,12.415,12.7,834552.0
2024-02-06,12.795,13.085,12.75,12.835,627600.0
2024-02-07,13.05,13.05,12.695,12.91,475116.0
2024-02-08,12.925,13.225,12.915,13.105,579690.0
2024-02-09,12.99,13.32,12.99,13.235,473277.0
2024-02-12,13.235,13.765,13.225,13.6,647928.0
2024-02-13,13.535,13.625,13.12,13.255,588544.0
2024-02-14,13.3,13.535,12.99,13.05,533496.0
2024-02-15,13.0,13.675,12.99,13.57,763216.0
2024-02-16,13.59,13.635,13.465,13.56,469285.0
2024-02-20,13.475,13.59,13.17,13.365,641815.0
2024-02-21,13.465,13.815,13.44,13.675,670217.0
2024-02-22,13.615,13.88,13.475,13.85,693908.0
2024-02-23,13.635,13.665,13.43,13.59,677842.0
2024-02-26,13.515,13.71,13.385,13.485,518324.0
2024-02-27,13.665,13.97,13.605,13.86,669905.0
2024-02-28,13.935,14.23,13.86,13.925,569282.0
2024-02-29,14.025,14.085,13.765,14.075,699280.0
2024-03-01,14.165,14.465,14.11,14.445,957391.0
2024-03-04,14.595,14.645,14.465,14.57,821367.0
2024-03-05,14.515,14.865,14.43,14.8,903364.0
2024-03-06,14.98,15.065,14.7,14.905,1068034.0
2024-03-07,14.235,14.625,13.645,14.16,2046527.0
2024-03-08,13.99,14.305,13.625,13.86,1593744.0
2024-03-11,13.815,14.445,13.765,14.355,1254575.0
2024-03-12,14.335,14.44,14.015,14.12,894683.0
2024-03-13,14.315,14.585,14.26,14.325,1085193.0
2024-03-14,14.475,14.56,14.285,14.39,947438.0
2024-03-15,14.335,14.515,14.15,14.27,1174230.0
2024-03-18,14.375,14.99,14.315,14.99,1220893.0
2024-03-19,14.905,15.185,14.885,15.1,707856.0
2024-03-20,14.86,15.075,14.765,14.94,662886.0
2024-03-21,14.95,15.145,14.875,15.065,727441.0
2024-03-22,15.055,15.09,14.715,14.8,576221.0
2024-03-25,14.86,15.455,14.84,15.4,1373369.0
2024-03-26,15.26,15.405,14.94,14.99,1334025.0
2024-03-27,15.175,15.655,14.98,15.61,1092355.0
2024-03-28,15.715,15.975,15.59,15.835,586678.0
2024-04-01,15.88,16.005,15.62,15.91,600419.0
2024-04-02,16.06,16.1,15.74,16.005,817998.0
2024-04-03,16.035,16.165,15.865,16.005,901895.0
2024-04-04,15.855,16.09,15.815,16.04,572804.0
2024-04-05,16.08,16.335,15.995,16.24,671194.0
2024-04-08,16.2,16.325,15.9,16.015,527798.0
2024-04-09,16.025,16.23,15.985,16.08,476024.0
2024-04-10,15.975,16.335,15.94,16.26,601801.0
2024-04-11,16.26,16.315,15.995,16.04,636392.0
2024-04-12,16.285,16.51,15.865,15.91,1166679.0
2024-04-15,15.91,16.115,15.45,15.535,740245.0
2024-04-16,15.47,15.695,15.26,15.665,616600.0
2024-04-17,15.57,15.715,15.245,15.28,588259.0
2024-04-18,15.27,15.435,15.12,15.215,345474.0
2024-04-19,15.195,15.59,15.195,15.32,608014.0
2024-04-22,15.165,15.375,14.96,15.26,446860.0
2024-04-23,15.235,15.46,15.025,15.44,757943.0
2024-04-24,15.335,15.42,15.185,15.245,594383.0
2024-04-25,15.25,15.485,15.045,15.47,415653.0
2024-04-26,15.375,15.64,15.325,15.535,483652.0
2024-04-29,15.47,15.655,15.395,15.61,779384.0
2024-04-30,15.495,15.555,14.915,14.915,860030.0
2024-05-01,14.82,14.99,14.35,14.595,1107545.0
2024-05-02,15.045,15.94,14.96,15.1,1900146.0
2024-05-03,15.215,15.525,15.045,15.175,912362.0
2024-05-06,15.235,15.695,15.225,15.385,930084.0
2024-05-07,15.325,15.615,15.325,15.47,394266.0
2024-05-08,15.375,15.64,15.325,15.505,515718.0
2024-05-09,15.515,15.695,15.44,15.665,1082747.0
2024-05-10,15.74,15.845,15.27,15.32,566391.0
2024-05-13,15.44,15.56,15.085,15.215,459361.0
2024-05-14,15.215,15.545,15.215,15.395,656208.0
2024-05-15,15.325,15.48,15.13,15.47,533438.0
2024-05-16,15.545,15.685,15.355,15.44,412498.0
2024-05-17,15.46,15.835,15.395,15.76,699847.0
2024-05-21,15.845,16.125,15.75,15.965,996355.0
2024-05-22,15.855,15.965,15.495,15.77,855315.0
2024-05-23,15.9,16.005,15.405,15.44,882955.0
2024-05-24,15.525,15.685,15.275,15.335,454510.0
2024-05-27,15.335,15.47,15.25,15.375,271127.0
2024-05-28,15.6,16.125,15.495,16.09,887055.0
2024-05-29,16.025,16.07,15.555,15.74,797502.0
2024-05-30,15.675,15.845,15.61,15.695,397972.0
2024-05-31,15.75,15.9,15.655,15.855,471616.0
2024-06-03,15.94,15.955,15.025,15.075,1042419.0
2024-06-04,14.865,14.925,14.5,14.605,857060.0
2024-06-05,14.68,14.765,14.47,14.595,796673.0
2024-06-06,14.69,14.94,14.615,14.875,526070.0
2024-06-07,14.8,14.95,14.525,14.545,477494.0
2024-06-10,14.62,14.94,14.62,14.94,583141.0
2024-06-11,14.81,15.015,14.68,15.01,544057.0
2024-06-12,15.235,15.32,14.8,14.84,654613.0
2024-06-13,14.81,14.915,14.285,14.32,988567.0
2024-06-14,14.31,14.38,13.965,14.04,788065.0
2024-06-17,14.01,14.19,13.85,14.095,731353.0
2024-06-18,14.075,14.53,14.075,14.47,799286.0
2024-06-19,14.425,14.48,14.245,14.285,230013.0
2024-06-20,14.445,14.66,14.415,14.535,750328.0
2024-06-21,14.5,14.565,14.15,14.15,700248.0
2024-06-24,14.255,14.765,14.21,14.69,676050.0
2024-06-25,14.695,14.805,14.535,14.565,561354.0
2024-06-26,14.52,14.575,14.285,14.37,601284.0
2024-06-27,14.49,14.55,14.36,14.445,372657.0
2024-06-28,14.52,14.575,14.23,14.275,611318.0
2024-07-02,14.455,14.585,14.245,14.455,720180.0
2024-07-03,14.49,14.755,14.445,14.745,954369.0
2024-07-04,14.69,14.84,14.575,14.775,167295.0
2024-07-05,14.755,14.86,14.15,14.29,798109.0
2024-07-08,14.185,14.375,14.185,14.33,389407.0
2024-07-09,14.275,14.54,14.225,14.235,627208.0
2024-07-10,14.245,14.29,13.895,13.92,1222307.0
2024-07-11,13.99,14.455,13.825,14.405,1059412.0
2024-07-12,14.5,14.555,14.34,14.47,499442.0
2024-07-15,14.53,14.67,14.35,14.64,653508.0
2024-07-16,14.53,14.68,14.48,14.585,542472.0
2024-07-17,14.605,14.88,14.455,14.5,462480.0
2024-07-18,14.405,14.68,14.335,14.395,706302.0
2024-07-19,14.36,14.52,14.215,14.265,679660.0
2024-07-22,14.215,14.425,14.13,14.36,465358.0
2024-07-23,14.255,14.28,13.725,13.885,1180847.0
2024-07-24,13.96,14.14,13.59,13.6,722891.0
2024-07-25,13.56,13.695,13.39,13.62,666728.0
2024-07-26,13.61,13.645,13.4,13.58,859255.0
2024-07-29,13.61,13.665,13.22,13.38,766916.0
2024-07-30,13.325,13.59,13.315,13.525,774595.0
2024-07-31,13.79,14.1,13.695,14.075,762896.0
2024-08-01,13.825,13.835,12.935,13.145,2035351.0
2024-08-02,12.85,13.02,12.3,12.375,1513057.0
2024-08-06,12.36,12.7,12.15,12.395,1195873.0
2024-08-07,12.66,12.83,12.48,12.49,1407653.0
2024-08-08,12.66,13.02,12.52,12.925,1299552.0
2024-08-09,12.925,13.01,12.755,12.9,555492.0
2024-08-12,13.02,13.39,12.995,13.325,830287.0
2024-08-13,13.26,13.325,13.07,13.24,552724.0
2024-08-14,13.26,13.355,13.105,13.19,453352.0
2024-08-15,13.25,13.555,13.24,13.39,744000.0
2024-08-16,13.23,13.43,13.19,13.25,541844.0
2024-08-19,13.24,13.46,13.175,13.22,492842.0
2024-08-20,13.19,13.25,12.89,12.935,652613.0
2024-08-21,12.965,13.04,12.805,12.92,584178.0
2024-08-22,12.955,13.01,12.825,12.88,448394.0
2024-08-23,12.985,13.155,12.92,13.1,490771.0
2024-08-26,13.355,13.41,13.06,13.23,458758.0
2024-08-27,13.115,13.23,12.92,12.965,416920.0
2024-08-28,12.92,13.03,12.83,12.975,497636.0
2024-08-29,13.07,13.285,13.06,13.19,645734.0
2024-08-30,12.995,13.165,12.825,13.145,1044764.0
2024-09-03,12.795,12.87,12.36,12.405,869643.0
2024-09-04,12.32,12.49,12.17,12.235,862949.0
2024-09-05,12.405,12.415,12.03,12.045,627354.0
2024-09-06,11.95,12.17,11.74,11.79,725746.0
2024-09-09,11.81,11.905,11.59,11.61,492026.0
2024-09-10,11.61,11.735,11.25,11.515,1087764.0
2024-09-11,11.6,11.795,11.36,11.78,737172.0
2024-09-12,11.845,11.94,11.65,11.82,645769.0
2024-09-13,11.98,12.18,11.805,11.875,854841.0
2024-09-16,12.045,12.15,11.92,12.095,584592.0
2024-09-17,12.095,12.38,12.015,12.33,698489.0
2024-09-18,12.265,12.53,12.215,12.29,618981.0
2024-09-19,12.54,12.65,12.34,12.37,722309.0
2024-09-20,12.29,12.55,12.095,12.55,1275254.0
2024-09-23,12.55,12.91,12.465,12.635,828578.0
2024-09-24,12.9,12.975,12.68,12.73,612163.0
2024-09-25,12.65,12.75,12.34,12.47,780294.0
2024-09-26,12.18,12.37,12.09,12.195,1283788.0
2024-09-27,12.285,12.515,12.255,12.445,659986.0
2024-09-30,12.34,12.715,12.33,12.63,565227.0
2024-10-01,12.525,13.05,12.435,12.97,985071.0
2024-10-02,13.25,13.305,12.85,13.105,647176.0
2024-10-03,13.19,13.605,13.085,13.585,906921.0
2024-10-04,13.535,13.73,13.145,13.365,1354304.0
2024-10-07,13.47,13.67,13.45,13.625,764425.0
2024-10-08,13.335,13.345,13.04,13.21,819860.0
2024-10-09,13.05,13.135,12.905,13.075,510943.0
2024-10-10,13.125,13.335,13.0,13.28,752747.0
2024-10-11,13.19,13.47,13.165,13.43,429933.0
2024-10-15,12.76,12.82,12.425,12.635,1251808.0
2024-10-16,12.675,12.845,12.645,12.75,467440.0
2024-10-17,12.75,12.97,12.745,12.97,542725.0
2024-10-18,12.875,12.965,12.715,12.895,414077.0
2024-10-21,12.935,13.04,12.73,12.85,511131.0
2024-10-22,12.85,12.965,12.79,12.855,436329.0
2024-10-23,12.79,12.83,12.57,12.715,374841.0
2024-10-24,12.77,12.99,12.63,12.97,646280.0
2024-10-25,13.085,13.26,13.05,13.19,548445.0
2024-10-28,12.705,12.935,12.665,12.79,583300.0
2024-10-29,12.695,12.81,12.505,12.62,753537.0
2024-10-30,12.645,12.79,12.515,12.59,782428.0
2024-10-31,12.61,12.685,12.235,12.415,595711.0
2024-11-01,12.59,12.63,12.3,12.37,565944.0
2024-11-04,12.515,12.875,12.435,12.745,763941.0
2024-11-05,12.84,12.945,12.64,12.83,431936.0
2024-11-06,13.04,13.335,12.925,13.295,1421935.0
2024-11-07,13.2,13.565,13.085,13.385,919620.0
2024-11-08,13.325,13.405,12.98,13.125,768068.0
2024-11-11,13.075,13.12,12.835,12.925,556451.0
2024-11-12,12.81,13.04,12.55,12.55,709035.0
2024-11-13,12.6,12.675,12.34,12.56,727275.0
2024-11-14,12.685,13.43,12.665,13.41,1170533.0
2024-11-15,13.43,13.72,13.345,13.365,987325.0
2024-11-18,13.46,13.87,13.375,13.73,904389.0
2024-11-19,13.575,13.785,13.445,13.535,569794.0
2024-11-20,13.585,13.87,13.565,13.735,533081.0
2024-11-21,13.85,14.51,13.845,14.495,1476073.0
2024-11-22,14.4,14.465,14.255,14.29,925785.0
2024-11-25,14.215,14.4,13.835,14.005,1260875.0
2024-11-26,13.72,14.07,13.545,13.605,838817.0
2024-11-27,13.575,13.93,13.565,13.68,497265.0
2024-11-28,13.595,13.765,13.575,13.68,167274.0
2024-11-29,13.765,13.88,13.68,13.745,419246.0
2024-12-02,13.755,13.795,13.525,13.625,331045.0
2024-12-03,13.7,13.805,13.49,13.73,502969.0
2024-12-04,13.63,13.71,13.26,13.45,621090.0
2024-12-05,13.5,13.71,13.44,13.47,529963.0
2024-12-06,13.405,13.41,12.885,12.945,635684.0
2024-12-09,13.115,13.52,13.105,13.21,566476.0
2024-12-10,13.155,13.305,12.875,12.935,696628.0
2024-12-11,13.04,13.095,12.77,13.03,565673.0
2024-12-12,13.01,13.03,12.8,12.945,418397.0
2024-12-13,12.925,12.925,12.735,12.84,420244.0
2024-12-16,12.715,12.79,12.34,12.37,762924.0
2024-12-17,12.265,12.34,11.93,12.295,1133148.0
2024-12-18,12.295,12.455,11.94,11.95,553621.0
2024-12-19,12.31,12.79,12.14,12.195,1364111.0
2024-12-20,12.195,12.435,12.16,12.18,1366790.0
2024-12-23,11.96,12.245,11.325,12.215,2274485.0
2024-12-24,12.295,12.635,12.155,12.56,877377.0
2024-12-27,12.34,12.525,12.17,12.305,910252.0
2024-12-30,12.485,12.725,12.29,12.435,1111408.0
2024-12-31,12.525,13.065,12.475,13.065,699333.0
2025-01-02,13.285,13.67,13.24,13.655,936166.0
2025-01-03,13.7,13.815,13.625,13.78,560278.0
2025-01-06,13.835,14.135,13.825,13.96,873802.0
2025-01-07,13.98,14.215,13.935,14.165,595099.0
2025-01-08,14.105,14.21,13.925,14.165,721076.0
2025-01-09,14.135,14.27,13.915,14.145,180670.0
2025-01-10,14.34,14.58,14.195,14.205,765184.0
2025-01-13,14.24,14.59,14.125,14.155,593877.0
2025-01-14,14.095,14.42,14.02,14.26,531038.0
2025-01-15,14.435,14.485,14.165,14.25,574485.0
2025-01-16,14.23,14.385,14.04,14.145,529976.0
2025-01-17,14.08,14.26,13.99,14.155,641656.0
2025-01-20,14.05,14.395,14.02,14.375,405127.0
2025-01-21,14.145,14.155,13.77,13.96,910888.0
2025-01-22,13.865,14.25,13.865,13.98,471649.0
2025-01-23,14.04,14.32,13.76,13.815,525954.0
2025-01-24,13.81,13.905,13.4,13.535,571885.0
2025-01-27,13.365,13.52,13.17,13.305,516178.0
2025-01-28,13.285,13.385,13.01,13.18,598018.0
2025-01-29,13.085,13.345,13.035,13.335,540768.0
2025-01-30,13.385,13.49,13.11,13.265,559843.0
2025-01-31,13.285,13.285,12.915,12.93,573470.0
2025-02-03,12.36,12.95,12.36,12.66,562375.0
2025-02-04,12.55,12.85,12.405,12.795,523849.0
2025-02-05,12.715,12.86,12.63,12.705,425989.0
2025-02-06,12.765,12.815,12.315,12.435,642115.0
2025-02-07,12.535,12.63,12.455,12.525,519499.0
2025-02-10,12.63,13.11,12.58,13.11,483032.0
2025-02-11,13.2,13.52,13.12,13.315,747119.0
2025-02-12,13.18,13.275,12.705,12.775,785523.0
2025-02-13,12.715,12.775,12.395,12.505,1085264.0
2025-02-14,12.4,12.68,12.195,12.33,848635.0
2025-02-18,12.35,12.54,12.275,12.455,556536.0
2025-02-19,12.545,12.755,12.525,12.57,566536.0
2025-02-20,12.6,12.705,12.485,12.68,486744.0
2025-02-21,12.59,12.6,12.215,12.255,487421.0
2025-02-24,12.185,12.31,12.06,12.125,514468.0
2025-02-25,12.12,12.185,11.81,11.83,721909.0
2025-02-26,11.925,11.935,11.625,11.685,718238.0
2025-02-27,11.845,12.01,11.75,11.81,737962.0
2025-02-28,11.685,11.895,11.53,11.865,877518.0
2025-03-03,11.865,12.12,10.765,10.835,1488028.0
2025-03-04,10.535,10.9,10.295,10.765,1159827.0
2025-03-05,10.71,10.725,10.145,10.525,1483083.0
2025-03-06,10.495,10.61,9.81,10.33,1756219.0
2025-03-07,10.505,10.825,10.395,10.475,1076131.0
2025-03-10,10.485,10.62,10.14,10.215,1044204.0
2025-03-11,10.295,10.835,10.245,10.785,1195944.0
2025-03-12,10.825,11.375,10.765,11.335,1259257.0
2025-03-13,10.9,11.135,10.35,10.4,1533558.0
2025-03-14,10.44,10.785,10.38,10.785,1015380.0
2025-03-17,10.785,10.99,10.67,10.87,801131.0
2025-03-18,10.94,11.005,10.805,10.93,443353.0
2025-03-19,10.92,11.16,10.91,11.095,685544.0
2025-03-20,11.095,11.51,11.0,11.405,823648.0
2025-03-21,11.345,11.425,11.23,11.415,504820.0
2025-03-24,11.45,11.545,11.385,11.45,443644.0
2025-03-25,11.53,11.655,11.365,11.43,555103.0
2025-03-26,11.575,11.665,11.43,11.44,457474.0
2025-03-27,11.395,11.48,11.25,11.395,316720.0
2025-03-28,11.355,11.405,11.215,11.28,476143.0
2025-03-31,11.325,11.425,11.11,11.375,329329.0
2025-04-01,11.315,11.335,11.065,11.22,588905.0
2025-04-02,11.075,11.475,11.015,11.465,398272.0
2025-04-03,10.625,10.84,10.04,10.045,1799602.0
2025-04-04,9.18,9.385,8.34,8.485,2285167.0
2025-04-07,7.995,8.815,7.91,8.445,1453584.0
2025-04-08,8.74,8.75,7.44,7.54,2398960.0
2025-04-09,7.165,9.19,7.12,9.07,2733075.0
2025-04-10,8.67,8.68,7.645,7.82,1920357.0
2025-04-11,7.82,8.35,7.735,8.24,1201803.0
2025-04-14,8.575,8.62,8.22,8.505,1619126.0
2025-04-15,8.415,8.65,8.29,8.34,1141783.0
2025-04-16,8.395,8.8,8.38,8.565,1084983.0
2025-04-17,8.68,9.0,8.65,8.805,832477.0
2025-04-21,8.63,8.67,8.475,8.62,678821.0
2025-04-22,8.75,9.02,8.74,8.825,841417.0
2025-04-23,9.04,9.09,8.62,8.68,920398.0
2025-04-24,8.72,8.815,8.555,8.585,786589.0
2025-04-25,8.445,8.8,8.395,8.67,639229.0
2025-04-28,8.69,8.775,8.575,8.71,474795.0
2025-04-29,8.63,8.71,8.465,8.595,497293.0
2025-04-30,8.505,8.64,8.055,8.125,1055339.0
2025-05-01,8.095,8.435,8.085,8.35,1052972.0
2025-05-02,8.515,8.595,8.22,8.525,641201.0
2025-05-05,8.3,8.35,8.135,8.145,734290.0
2025-05-06,8.23,8.415,8.015,8.405,1102012.0
2025-05-07,8.505,8.515,8.105,8.3,993471.0
2025-05-08,8.32,8.57,7.975,8.525,1840409.0
2025-05-09,8.63,8.78,8.565,8.73,1139212.0
2025-05-12,9.265,9.395,9.04,9.1,1289310.0
2025-05-13,9.14,9.665,9.04,9.57,959723.0
2025-05-14,9.43,9.685,9.425,9.655,868154.0
2025-05-15,9.395,9.405,9.07,9.235,989822.0
2025-05-16,9.275,9.355,9.07,9.15,624026.0
2025-05-20,8.905,9.04,8.74,8.925,965495.0
2025-05-21,8.885,8.915,8.73,8.74,1035776.0
2025-05-22,8.67,8.685,8.445,8.65,679174.0
2025-05-23,8.495,8.75,8.425,8.565,1099840.0
2025-05-26,8.545,8.79,8.545,8.79,461577.0
2025-05-27,8.6,8.865,8.565,8.855,1268717.0
2025-05-28,8.975,9.05,8.76,8.885,632828.0
2025-05-29,8.875,8.995,8.79,8.985,542334.0
2025-05-30,8.855,8.905,8.61,8.75,1184595.0
2025-06-02,8.985,9.18,8.925,9.08,1260338.0
2025-06-03,9.11,9.355,8.985,9.245,856855.0
2025-06-04,9.21,9.41,8.865,8.925,817334.0
2025-06-05,9.005,9.47,8.835,9.325,1415382.0
2025-06-06,9.47,9.735,9.375,9.63,1087349.0
2025-06-09,9.715,9.815,9.53,9.755,660925.0
2025-06-10,9.93,10.39,9.86,10.215,1273084.0
2025-06-11,10.43,10.74,10.225,10.7,1226028.0
2025-06-12,10.545,10.715,10.42,10.515,809494.0
2025-06-13,11.065,11.17,10.645,10.925,1150344.0
2025-06-16,10.75,10.955,10.625,10.7,683471.0
2025-06-17,10.86,11.1,10.76,10.965,696904.0
2025-06-18,10.995,11.11,10.905,10.935,640756.0
2025-06-19,11.08,11.2,11.025,11.13,440998.0
2025-06-20,10.955,11.065,10.82,10.925,615527.0
2025-06-23,11.045,11.1,10.4,10.42,1187096.0
2025-06-24,10.045,10.34,10.03,10.045,971372.0
2025-06-25,10.01,10.155,9.815,9.815,796179.0
2025-06-26,9.86,10.055,9.84,10.0,658322.0
2025-06-27,10.08,10.1,9.815,9.92,625440.0
2025-06-30,9.94,10.02,9.76,9.83,478863.0
2025-07-02,10.0,10.265,9.845,10.265,813064.0
2025-07-03,10.215,10.285,10.065,10.09,346649.0
2025-07-04,10.01,10.19,10.0,10.16,246549.0
2025-07-07,10.07,10.18,9.82,9.97,939623.0
2025-07-08,10.02,10.635,9.85,10.455,1142676.0
2025-07-09,10.405,10.555,10.355,10.375,507907.0
2025-07-10,10.335,10.735,10.235,10.625,844415.0
2025-07-11,10.68,10.72,10.525,10.67,454333.0
2025-07-14,10.67,10.68,10.425,10.65,635770.0
2025-07-15,10.565,10.69,10.405,10.415,722507.0
2025-07-16,10.415,10.515,10.02,10.245,868283.0
2025-07-17,10.245,10.72,10.235,10.66,968985.0
2025-07-18,10.81,10.87,10.59,10.71,1052568.0
2025-07-21,10.73,10.74,10.465,10.525,776556.0
2025-07-22,10.555,10.91,10.525,10.9,789731.0
2025-07-23,10.95,11.08,10.805,11.06,475451.0
2025-07-24,11.1,11.465,10.98,11.435,1014224.0
2025-07-25,11.445,11.505,11.265,11.285,451009.0
2025-07-28,11.455,11.68,11.415,11.67,571893.0
2025-07-29,11.71,11.73,11.455,11.68,592998.0
2025-07-30,11.6,11.65,11.375,11.475,513442.0
2025-07-31,11.345,11.65,11.2,11.245,599651.0
2025-08-01,11.07,11.145,10.74,10.86,550857.0
2025-08-05,10.79,10.96,10.66,10.81,583206.0
2025-08-06,10.92,11.105,10.635,10.69,584124.0
2025-08-07,10.85,11.03,10.61,10.625,691155.0
2025-08-08,10.72,10.72,10.05,10.225,1449524.0
2025-08-11,10.245,10.355,9.95,9.96,968910.0
2025-08-12,9.93,10.07,9.81,9.93,744397.0
2025-08-13,10.01,10.03,9.81,9.99,663886.0
2025-08-14,9.98,10.005,9.75,10.0,731432.0
2025-08-15,9.95,10.025,9.83,9.86,465070.0
2025-08-18,9.78,9.9,9.655,9.83,635051.0
2025-08-19,9.725,9.9,9.715,9.715,834861.0
2025-08-20,9.675,9.87,9.605,9.77,565195.0
2025-08-21,9.75,10.0,9.725,9.98,606006.0
2025-08-22,10.08,10.445,9.99,10.395,898218.0
2025-08-25,10.335,10.425,10.25,10.415,408198.0
2025-08-26,10.295,10.38,10.215,10.305,533600.0
2025-08-27,10.295,10.57,10.275,10.475,424125.0
2025-08-28,10.445,10.51,10.325,10.445,472786.0
2025-08-29,10.475,10.485,10.245,10.255,548463.0
2025-09-02,10.305,10.565,10.245,10.555,596210.0
2025-09-03,10.435,10.605,10.205,10.235,788776.0
2025-09-04,10.19,10.32,10.11,10.235,512880.0
2025-09-05,10.14,10.205,9.93,9.99,988183.0
2025-09-08,10.12,10.19,9.875,10.07,493711.0
2025-09-09,10.195,10.39,10.08,10.1,701094.0
2025-09-10,10.12,10.505,10.1,10.495,911552.0
2025-09-11,10.285,10.405,10.09,10.15,941438.0
2025-09-12,10.18,10.295,10.1,10.12,589128.0
2025-09-15,10.13,10.315,10.0,10.275,745363.0
2025-09-16,10.325,10.81,10.285,10.605,1171147.0
2025-09-17,10.585,10.75,10.48,10.605,582079.0
2025-09-18,10.72,10.72,10.48,10.68,572567.0
2025-09-19,10.67,10.68,10.265,10.265,1126914.0
2025-09-22,10.18,10.61,10.16,10.555,779658.0
2025-09-23,10.645,11.3,10.605,11.04,1602781.0
2025-09-24,11.275,11.84,11.255,11.355,1029873.0
2025-09-25,11.365,11.435,11.175,11.385,784225.0
2025-09-26,11.53,11.97,11.36,11.78,1206403.0
2025-09-29,11.64,11.73,11.19,11.19,1222731.0
2025-09-30,11.11,11.17,10.83,10.87,1236733.0
2025-10-01,10.9,11.22,10.86,11.17,577972.0
2025-10-02,11.14,11.32,11.0,11.05,735362.0
2025-10-03,11.06,11.7,11.04,11.66,1024461.0
2025-10-06,11.78,12.08,11.695,11.81,1026375.0
2025-10-07,11.75,11.89,11.62,11.88,826378.0
2025-10-08,11.88,11.88,11.58,11.68,915221.0
2025-10-09,11.7,12.05,11.375,11.38,1652016.0
2025-10-10,11.17,11.21,10.57,10.57,1871022.0
2025-10-14,10.56,10.655,10.45,10.49,1104810.0
2025-10-15,10.64,10.72,10.465,10.6,998523.0
2025-10-16,10.68,10.7,10.17,10.22,1015253.0
2025-10-17,10.06,10.17,9.98,10.12,917873.0
2025-10-20,10.14,10.32,10.1,10.32,628829.0
2025-10-21,10.37,10.4,10.06,10.13,628308.0
2025-10-22,10.21,10.37,10.07,10.29,643559.0
2025-10-23,10.75,10.81,10.6,10.64,720066.0
2025-10-24,10.74,10.75,10.565,10.58,429924.0
2025-10-27,10.61,10.72,10.43,10.44,418119.0
2025-10-28,10.37,10.41,10.14,10.15,659298.0
2025-10-29,10.21,10.48,10.16,10.35,664934.0
2025-10-30,10.21,10.57,10.08,10.38,942497.0
2025-10-31,10.52,10.61,10.3,10.49,655391.0
2025-11-03,10.37,10.55,10.245,10.49,425286.0
2025-11-04,10.37,10.41,10.17,10.37,519562.0
2025-11-05,10.34,10.51,10.31,10.35,797042.0
2025-11-06,10.75,11.35,10.75,11.22,1935632.0
2025-11-07,10.99,11.73,10.99,11.71,1675678.0
2025-11-10,11.74,12.18,11.65,12.17,1369878.0
2025-11-11,12.14,12.86,12.1,12.7,1560825.0
2025-11-12,12.5,12.73,12.25,12.35,955990.0
2025-11-13,12.35,12.475,12.105,12.22,687333.0
2025-11-14,12.35,12.61,12.08,12.55,842277.0
2025-11-17,12.6,12.67,12.26,12.35,611183.0
2025-11-18,12.2,12.87,12.16,12.83,921552.0
2025-11-19,12.53,13.02,12.32,12.95,1383683.0
2025-11-20,13.1,13.37,12.69,12.69,948034.0
2025-11-21,12.59,12.71,12.21,12.56,1119624.0
2025-11-24,12.59,12.65,12.37,12.51,814735.0
2025-11-25,12.3,12.35,11.85,12.15,1187840.0
2025-11-26,12.2,12.225,12.04,12.15,1032654.0