Date,Open,High,Low,Close,Volume
1995-01-16,2.462101609580633,2.470004339871343,2.462101609580633,2.462101609580633,117900.0
1995-01-17,2.470004157462056,2.470004157462056,2.470004157462056,2.470004157462056,41400.0
1995-01-18,2.4469032485795,2.462101609580633,2.4469032485795,2.462101609580633,12600.0
1995-01-19,2.4700040202532683,2.4772996500196376,2.46210129098517,2.477299650019638,48600.0
1995-01-20,2.454805833608585,2.4621006788804567,2.431704229262044,2.431704229262044,87300.0
1995-01-23,2.4317051484720404,2.462101609580633,2.4317051484720404,2.462101609580633,119700.0
1995-01-24,2.462101609580633,2.462101609580633,2.462101609580633,2.462101609580633,19800.0
1995-01-25,2.446903067876223,2.470004157462056,2.446903067876223,2.470004157462056,38700.0
1995-01-26,2.446903067876223,2.470004157462056,2.446903067876223,2.470004157462056,17100.0
1995-01-27,2.462101609580633,2.462101609580633,2.454806761551233,2.462101609580633,1161900.0
1995-01-30,2.446901836554189,2.446901836554189,2.446901836554189,2.446901836554189,4500.0
1995-01-31,2.4548063335964807,2.4548063335964807,2.424409616893377,2.4548063335964807,76500.0
1995-02-01,2.46210129098517,2.4772996500196376,2.46210129098517,2.477299650019638,200700.0
1995-02-02,2.470004055224836,2.4924977834505118,2.470004055224836,2.485202414474491,118800.0
1995-02-03,2.4924977834505118,2.507695620912877,2.4852024144744904,2.485202414474491,133200.0
1995-02-06,2.4852024144744904,2.4852024144744904,2.477299685094501,2.485202414474491,71100.0
1995-02-07,2.462101609580633,2.4852027008724766,2.462101609580633,2.462101609580633,42300.0
1995-02-08,2.446902931950701,2.4772996500196376,2.446902931950701,2.477299650019638,92700.0
1995-02-09,2.446902323624462,2.446902323624462,2.431704229262044,2.431704229262044,28800.0
1995-02-10,2.431704229262044,2.431704229262044,2.431704229262044,2.431704229262044,56700.0
1995-02-13,2.439607478352591,2.446902323624462,2.431704229262044,2.431704229262044,57600.0
1995-02-14,2.462100188784861,2.462100188784861,2.431703745217041,2.446901836554189,2459700.0
1995-02-15,2.4621006788804567,2.4621006788804567,2.431704229262044,2.431704229262044,36000.0
1995-02-16,2.4317048927322027,2.4317048927322027,2.416507055116759,2.416507055116759,1982700.0
1995-02-17,2.41650708999795,2.424409819571611,2.401308730375832,2.4244098195716117,20700.0
1995-02-20,2.424409616893377,2.4548063335964807,2.424409616893377,2.4548063335964807,46800.0
1995-02-21,2.446901836554189,2.470002914515173,2.446901836554189,2.446901836554189,28800.0
1995-02-22,2.462101180354145,2.477299538705697,2.446902822002593,2.4548063335964807,22500.0
1995-02-23,2.462102284372885,2.507696597191367,2.446903919206312,2.507696597191367,116100.0
1995-02-24,2.5228949055512766,2.5228949055512766,2.507696540726917,2.51559979479308,468000.0
1995-02-27,2.5380911620553697,2.5380911620553697,2.530796317500686,2.5380911620553697,74700.0
1995-02-28,2.5532895162724345,2.6067865214131007,2.5532895162724345,2.6067865214131007,188100.0
1995-03-01,2.5532890253673517,2.598883295214036,2.5532890253673517,2.561191750375796,119700.0
1995-03-02,2.583685716519243,2.583685716519243,2.5532897884309755,2.583685716519243,707400.0
1995-03-03,2.553290068788093,2.553290068788093,2.553290068788093,2.553290068788093,36000.0
1995-03-06,2.553289943795131,2.553289943795131,2.522893492070126,2.5459945762305107,36900.0
1995-03-07,2.545994639497664,2.545994639497664,2.522893554763224,2.522893554763223,15300.0
1995-03-08,2.5459947008663377,2.553290068788093,2.5459947008663377,2.553290068788093,54900.0
1995-03-09,2.533448694013323,2.533448694013323,2.533448694013323,2.533448694013324,9900.0
1995-03-10,2.556647173524039,2.556647173524039,2.556647173524039,2.556647173524039,3600.0
1995-03-13,2.533448694013323,2.533448694013323,2.533448694013323,2.533448694013324,1800.0
1995-03-14,2.5566473107126453,2.587170944691866,2.548711254953017,2.5639732029352285,97200.0
1995-03-15,2.541385886700839,2.5639732029352285,2.533449568956008,2.5639732029352285,41400.0
1995-03-16,2.541386552228635,2.563973874378099,2.5181882804265245,2.5181882804265245,45000.0
1995-03-17,2.5029268524181183,2.5181882804265245,2.5029268524181183,2.5181882804265245,54900.0
1995-03-20,2.518187620973796,2.5639732029352285,2.518187620973796,2.5639732029352285,62100.0
1995-03-21,2.548710610322647,2.5566466640750565,2.541385243923231,2.541385243923231,279900.0
1995-03-22,2.548710374739614,2.548710374739614,2.502925332560744,2.533448694013324,29700.0
1995-03-23,2.5181869840635875,2.541385243923231,2.5181869840635875,2.541385243923231,301500.0
1995-03-24,2.5108618441155333,2.548710840187561,2.5108618441155333,2.548710840187561,41400.0
1995-03-27,2.563973065353518,2.5944961737244765,2.556647173524039,2.556647173524039,126000.0
1995-03-28,2.548711922399151,2.548711922399151,2.5181882804265245,2.5181882804265245,28800.0
1995-03-29,2.5334487024102947,2.617693159339831,2.5334487024102947,2.617693159339831,16200.0
1995-03-30,2.625020090429872,2.625020090429872,2.5944961958431247,2.5944961958431243,102600.0
1995-03-31,2.563972841112892,2.62501983847131,2.563972841112892,2.62501983847131,165600.0
1995-04-03,2.579234626947036,2.594496312944044,2.5639732029352285,2.5639732029352285,9000.0
1995-04-04,2.5639732029352285,2.587170944691866,2.5639732029352285,2.5639732029352285,53100.0
1995-04-05,2.563973065353518,2.563973065353518,2.548711118190256,2.556647173524039,30600.0
1995-04-06,2.5639732029352285,2.5639732029352285,2.5566473107126453,2.5639732029352285,15300.0
1995-04-07,2.5639727856861145,2.5639727856861145,2.548710840187561,2.548710840187561,17100.0
1995-04-10,2.5487116321664374,2.5487116321664374,2.5029265673991468,2.5029265673991468,36900.0
1995-04-11,2.548711922399151,2.5719096702307187,2.5181882804265245,2.5181882804265245,98100.0
1995-04-12,2.563974136116556,2.579235565682896,2.5413868116613068,2.579235565682896,83700.0
1995-04-13,2.5639727856861145,2.5639727856861145,2.548710840187561,2.548710840187561,115200.0
1995-04-17,2.548711922399151,2.548711922399151,2.5029268524181183,2.5181882804265245,920700.0
1995-04-18,2.526124808561255,2.526124808561255,2.510863117309055,2.510863117309055,41400.0
1995-04-19,2.518187211175615,2.548710840187561,2.518187211175615,2.548710840187561,14400.0
1995-04-20,2.548710840187561,2.579234207214347,2.5334491566741684,2.548710840187561,29700.0
1995-04-21,2.594497257234534,2.594497257234534,2.563974136116556,2.579235565682896,25200.0
1995-04-24,2.548710840187561,2.5639727856861145,2.5334491566741684,2.548710840187561,220500.0
1995-04-25,2.56397308721195,2.625020090429872,2.56397308721195,2.5944961958431243,23400.0
1995-04-26,2.602432775214946,2.609758143136498,2.579234510534942,2.5944961958431243,34200.0
1995-04-27,2.5792349306198505,2.609758568192849,2.5792349306198505,2.587171249299084,235800.0
1995-04-28,2.5719088806282,2.5944961958431247,2.56397308721195,2.5944961958431243,43200.0
1995-05-01,2.609758260926256,2.609758260926256,2.5639732029352285,2.5639732029352285,9000.0
1995-05-02,2.5639732029352285,2.594496312944044,2.5639732029352285,2.5639732029352285,1411200.0
1995-05-03,2.563974136116556,2.579235565682896,2.5334504910279807,2.579235565682896,1102500.0
1995-05-04,2.594496312944044,2.594496312944044,2.5639732029352285,2.5639732029352285,41400.0
1995-05-05,2.563974085810829,2.594497206329937,2.510863117309055,2.510863117309055,36000.0
1995-05-08,2.5639723174510163,2.5639723174510163,2.533448694013323,2.533448694013324,10800.0
1995-05-09,2.5639727856861145,2.59449589072774,2.548710840187561,2.548710840187561,21600.0
1995-05-10,2.5944959468143525,2.6555429441727703,2.5944959468143525,2.62501983847131,29700.0
1995-05-11,2.686066907154251,2.686066907154251,2.632955957845091,2.686066907154252,39600.0
1995-05-12,2.6860664597545143,2.747113454519975,2.655542831379206,2.655542831379206,226800.0
1995-05-15,2.655542831379206,2.701328404934745,2.655542831379206,2.655542831379206,15300.0
1995-05-16,2.640281410169284,2.6860664597545143,2.640281410169284,2.655542831379206,16200.0
1995-05-17,2.655542831379206,2.655542831379206,2.655542831379206,2.655542831379206,8100.0
1995-05-18,2.6250201642058077,2.686066907154251,2.6250201642058077,2.686066907154252,51300.0
1995-05-19,2.6787425977403574,2.6860679687629783,2.6708062769940226,2.6708062769940226,26100.0
1995-05-23,2.6860664584354628,2.716589824810627,2.6860664584354628,2.7013284036081995,108000.0
1995-05-24,2.7013284036081995,2.7013284036081995,2.7013284036081995,2.7013284036081995,17100.0
1995-05-25,2.716590925802002,2.716590925802002,2.678742177183641,2.678742177183641,93600.0
1995-05-26,2.670805488001111,2.7165905497824374,2.670805488001111,2.716590549782437,654300.0
1995-05-29,2.716590984170584,2.747114625557482,2.716590984170584,2.747114625557482,83700.0
1995-05-30,2.7318526738714004,2.747114625557482,2.7013295564550357,2.747114625557482,1178100.0
1995-05-31,2.7623750391442807,2.7623750391442807,2.7165894715648524,2.7623750391442807,323100.0
1995-06-01,2.7776378350388087,2.7776378350388087,2.76237614771109,2.7776378350388087,36900.0
1995-06-02,2.747114729745788,2.762376682010701,2.747114729745788,2.7550505257471003,81000.0
1995-06-05,2.755049864436518,2.800835448255804,2.755049864436518,2.800835448255804,2006100.0
1995-06-06,2.7776378350388087,2.7776378350388087,2.76237614771109,2.7776378350388087,121500.0
1995-06-07,2.76237614771109,2.7776378350388087,2.76237614771109,2.7776378350388087,32400.0
1995-06-08,2.7776387673216583,2.792900197786476,2.7623770748715275,2.792900197786476,27900.0
1995-06-09,2.77763826694438,2.77763826694438,2.747114625557482,2.747114625557482,433800.0
1995-06-12,2.777637628790261,2.777637628790261,2.7318520462363853,2.7318520462363853,5400.0
1995-06-13,2.77322235180469,2.803865310539262,2.77322235180469,2.8038653105392624,700200.0
1995-06-14,2.788540670772643,2.80386200054597,2.765864166379793,2.7965078779807464,830700.0
1995-06-15,2.811831017382916,2.811831017382916,2.7732206033637965,2.7732206033637965,485100.0
1995-06-16,2.8118323973027777,2.8118323973027777,2.8118323973027777,2.8118323973027777,24300.0
1995-06-19,2.8118323973027777,2.8118323973027777,2.7885435730689307,2.8118323973027777,69300.0
1995-06-20,2.8038629874787837,2.819184848672408,2.7885416523124937,2.819184848672408,292500.0
1995-06-21,2.8191863866014284,2.8191863866014284,2.7885431735249595,2.7885431735249595,91800.0
1995-06-22,2.7965078779807464,2.7965078779807464,2.788540670772643,2.7965078779807464,26100.0
1995-06-23,2.8118304605049347,2.819184848672408,2.8118304605049347,2.819184848672408,9000.0
1995-06-26,2.7885439626789186,2.8345087953016046,2.7885439626789186,2.8038653105392624,94500.0
1995-06-27,2.819184463498335,2.834506059584962,2.819184463498335,2.827151935435923,161100.0
1995-06-28,2.8271546640547496,2.8271546640547496,2.803865310539262,2.8038653105392624,70200.0
1995-06-29,2.803865310539262,2.803865310539262,2.803865310539262,2.8038653105392624,900.0
1995-06-30,2.8038629874787837,2.819184848672408,2.796508862324978,2.819184848672408,28800.0
1995-07-04,2.819187368525039,2.849830855288453,2.819187368525039,2.849830855288453,126000.0
1995-07-05,2.8191837464920018,2.9417567470245167,2.8191837464920018,2.9417567470245167,56700.0
1995-07-06,2.941757286718194,2.941757286718194,2.895792501715906,2.8957925017159054,116100.0
1995-07-07,2.9344031630903515,2.9344031630903515,2.8804706437015297,2.8957925017159054,91800.0
1995-07-10,2.895792501715906,2.9344031630903515,2.895792501715906,2.8957925017159054,39600.0
1995-07-11,2.89579346940498,2.89579346940498,2.873117480185113,2.873117480185113,52200.0
1995-07-12,2.849828669042606,2.873117480185113,2.849828669042606,2.873117480185113,23400.0
1995-07-13,2.873117480185113,2.873117480185113,2.8577956170506207,2.873117480185113,42300.0
1995-07-14,2.8577957873109354,2.873117651358266,2.8577957873109354,2.865150176848168,46800.0
1995-07-17,2.8498289418404514,2.8498289418404514,2.819185475651844,2.842474289023656,17100.0
1995-07-18,2.819185475651844,2.842474289023656,2.819185475651844,2.842474289023656,172800.0
1995-07-19,2.8424736568648483,2.8651496432122774,2.8038629874787837,2.819184848672408,60300.0
1995-07-20,2.7885431735249595,2.8191863866014284,2.7885431735249595,2.7885431735249595,274500.0
1995-07-21,2.819183856346446,2.819183856346446,2.7965078779807464,2.7965078779807464,141300.0
1995-07-24,2.788542061570472,2.934404202637233,2.788542061570472,2.8804716641421817,67500.0
1995-07-25,2.849830855288453,2.849830855288453,2.849830855288453,2.849830855288453,28800.0
1995-07-26,2.819187184427376,2.819187184427376,2.803865310539262,2.8038653105392624,445500.0
1995-07-27,2.819184848672408,2.8498283080459883,2.819184848672408,2.819184848672408,20700.0
1995-07-28,2.819185373747326,2.865150176848167,2.819185373747326,2.865150176848168,68400.0
1995-07-31,2.8651488743833067,2.8651488743833067,2.8191840921775446,2.834505686246132,60300.0
1995-08-01,2.834506446852364,2.834506446852364,2.8038629874787837,2.819184848672408,25200.0
1995-08-02,2.8191840921775446,2.8651488743833067,2.8191840921775446,2.834505686246132,110700.0
1995-08-03,2.849830855288453,2.849830855288453,2.849830855288453,2.849830855288453,49500.0
1995-08-04,2.84982872629865,2.8804716641421817,2.84982872629865,2.8804716641421817,340200.0
1995-08-08,2.9111175658013777,2.9111175658013777,2.849830855288453,2.849830855288453,9000.0
1995-08-09,2.8498283080459883,2.8498283080459883,2.819184848672408,2.819184848672408,65700.0
1995-08-10,2.849827716713617,2.895792501715906,2.849827716713617,2.8957925017159054,10800.0
1995-08-11,2.84982883882827,2.865150176848167,2.84982883882827,2.865150176848168,9000.0
1995-08-14,2.865149048700767,2.895792501715906,2.865149048700767,2.8957925017159054,13500.0
1995-08-15,2.8957935275845057,2.8957935275845057,2.8804716641421817,2.8804716641421817,10800.0
1995-08-16,2.8804716641421817,2.8804716641421817,2.8804716641421817,2.8804716641421817,9000.0
1995-08-17,2.8651512062161326,2.8651512062161326,2.7885431735249595,2.7885431735249595,44100.0
1995-08-18,2.834505686246132,2.834505686246132,2.834505686246132,2.834505686246132,4500.0
1995-08-21,2.8345089803997947,2.849830855288453,2.8271548486727025,2.849830855288453,70200.0
1995-08-22,2.8651488743833067,2.8651488743833067,2.834505686246132,2.834505686246132,459000.0
1995-08-23,2.8498289418404514,2.8498289418404514,2.834507077239285,2.842474289023656,255600.0
1995-08-24,2.842474289023656,2.880471882001607,2.842474289023656,2.842474289023656,43200.0
1995-08-25,2.8424761975335557,2.849830855288453,2.8271548486727025,2.849830855288453,15300.0
1995-08-28,2.8424740169298297,2.873117480185113,2.8424740169298297,2.873117480185113,35100.0
1995-08-29,2.873117755212263,2.873117755212263,2.842474289023656,2.842474289023656,7200.0
1995-08-30,2.834505686246132,2.849827543328316,2.834505686246132,2.834505686246132,94500.0
1995-08-31,2.873117755212263,2.880471882001607,2.842474289023656,2.842474289023656,9000.0
1995-09-01,2.880472634114011,2.911116371317648,2.865151028525988,2.911116371317648,26100.0
1995-09-05,2.911113825658344,2.9417567470245167,2.911113825658344,2.9417567470245167,106200.0
1995-09-06,3.003045078508299,3.003045078508299,2.980369088191694,3.003045078508299,66600.0
1995-09-07,3.003045078508299,3.003045078508299,3.003045078508299,3.003045078508299,8100.0
1995-09-08,3.003045078508299,3.003045078508299,2.995690689053524,3.003045078508299,24300.0
1995-09-11,3.003045078508299,3.003045078508299,3.003045078508299,3.003045078508299,133200.0
1995-09-12,2.9877254575935908,2.99569241056524,2.9570819752465614,2.99569241056524,18000.0
1995-09-13,3.006453302403381,3.006453302403381,2.952327262988137,2.952327262988136,13500.0
1995-09-14,2.9523279286211737,2.9677048428004777,2.9523279286211737,2.9677048428004777,4500.0
1995-09-15,2.9677044114809714,2.9677044114809714,2.906197555579127,2.906197555579127,9900.0
1995-09-18,2.875445310984513,2.875445310984513,2.844692000945215,2.844692000945215,140400.0
1995-09-19,2.844690635625584,2.8526864712814684,2.829313987986013,2.829313987986013,540900.0
1995-09-20,2.8600675472238124,2.8600675472238124,2.829313987986013,2.829313987986013,10800.0
1995-09-21,2.829314769941037,2.860068337678388,2.791180388180118,2.791180388180118,110700.0
1995-09-22,2.7831853521719983,2.7831853521719983,2.752431514532203,2.767808433352101,156600.0
1995-09-25,2.7678071523007244,2.7831840640035748,2.7678071523007244,2.7831840640035748,18000.0
1995-09-26,2.7831840640035748,2.791179635755201,2.775802724052352,2.7831840640035748,22500.0
1995-09-27,2.829313987986013,2.829313987986013,2.8139370763877847,2.829313987986013,12600.0
1995-09-28,2.860066245413344,2.875442622095424,2.837308796148548,2.837308796148548,410400.0
1995-09-29,2.837311030702728,2.860068497890408,2.837311030702728,2.860068497890408,96300.0
1995-10-02,2.837311930167418,2.837311930167418,2.7985625101096354,2.798562510109636,9900.0
1995-10-03,2.8373100876005557,2.8373100876005557,2.8139370763877847,2.829313987986013,50400.0
1995-10-04,2.844690635625584,2.844690635625584,2.829313987986013,2.829313987986013,421200.0
1995-10-05,2.852688323833851,2.852688323833851,2.7985625101096354,2.798562510109636,74700.0
1995-10-06,2.8446899741204,2.8754432622481625,2.8446899741204,2.8754432622481625,54000.0
1995-10-10,2.844690635625584,2.875443930904726,2.829313987986013,2.829313987986013,54000.0
1995-10-11,2.883441752159003,2.883441752159003,2.883441752159003,2.883441752159004,2700.0
1995-10-12,2.852688174558918,2.883441752159003,2.8446923341288937,2.883441752159004,87300.0
1995-10-13,2.8600681523548515,2.93695167077832,2.8600681523548515,2.9295705932742933,166500.0
1995-10-16,2.91419449985979,2.936952498630381,2.91419449985979,2.936952498630381,296100.0
1995-10-17,2.952326839437621,2.9830803924918112,2.92157381430064,2.9603229374443893,183600.0
1995-10-18,2.9830814930210803,2.9830814930210803,2.9061979779593656,2.9677048428004777,23400.0
1995-10-19,2.967705309887092,2.967705309887092,2.921575351964899,2.921575351964899,11700.0
1995-10-20,2.890821966004162,2.906198884982595,2.844692000945215,2.844692000945215,17100.0
1995-10-23,2.82931582536016,2.852688323833851,2.783185852484374,2.798562510109636,27900.0
1995-10-24,2.7831840640035748,2.7985607117477653,2.7831840640035748,2.7831840640035748,33300.0
1995-10-25,2.7985625101096354,2.7985625101096354,2.7678089309002827,2.798562510109636,18900.0
1995-10-26,2.767808378782334,2.767808378782334,2.7216784151084794,2.760427827436592,47700.0
1995-10-27,2.70629913650099,2.76780596505312,2.6909224953525945,2.7450485150368107,108900.0
1995-10-30,2.7370548298395576,2.7370548298395576,2.6909248657589866,2.6909248657589866,27000.0
1995-10-31,2.737054859671088,2.813938397935448,2.737054859671088,2.767808433352101,182700.0
1995-11-01,2.821934681511083,2.821934681511083,2.7985621857463467,2.821934681511083,18000.0
1995-11-02,2.791180388180118,2.791180388180118,2.791180388180118,2.791180388180118,6300.0
1995-11-03,2.7758045077898847,2.7985625101096354,2.7758045077898847,2.798562510109636,139500.0
1995-11-06,2.798559418892338,2.837308796148548,2.7831827782517213,2.837308796148548,143100.0
1995-11-07,2.84468934081419,2.84468934081419,2.8293127001735727,2.837308796148548,354600.0
1995-11-08,2.844690699677284,2.906197555579127,2.844690699677284,2.906197555579127,105300.0
1995-11-09,2.921574467523586,2.921574467523586,2.8754439956488738,2.906197555579127,45900.0
1995-11-10,2.8754441930192565,2.890820842060504,2.8754441930192565,2.890820842060504,38700.0
1995-11-13,2.906197555579127,2.906197555579127,2.906197555579127,2.906197555579127,14400.0
1995-11-14,2.8908215394329857,2.8908215394329857,2.860068497890408,2.860068497890408,13500.0
1995-11-15,2.860068497890408,2.860068497890408,2.8446915811810003,2.860068497890408,11700.0
1995-11-16,2.860067807936691,2.890820842060504,2.860067807936691,2.890820842060504,10800.0
1995-11-17,2.906198937485485,2.906198937485485,2.852687891974899,2.852687891974899,70200.0
1995-11-20,2.883440988954714,2.883440988954714,2.8293149284303385,2.860068497890408,80100.0
1995-11-21,2.8834414144368115,2.8834414144368115,2.844692000945215,2.844692000945215,104400.0
1995-11-22,2.8600673018946954,2.88343978318532,2.8600673018946954,2.868062872906082,22500.0
1995-11-23,2.8600692549083435,2.883441752159003,2.8600692549083435,2.883441752159004,124200.0
1995-11-24,2.883441752159003,2.883441752159003,2.8446923341288937,2.883441752159004,68400.0
1995-11-27,2.883440293362692,2.9677046151841058,2.852686731321516,2.890820842060504,181800.0
1995-11-28,2.921574467523586,2.921574467523586,2.906197555579127,2.906197555579127,11700.0
1995-11-29,2.9215746680603627,2.9215746680603627,2.890820842060504,2.890820842060504,29700.0
1995-11-30,2.906197755060433,2.914193327486506,2.8754441930192565,2.890820842060504,182700.0
1995-12-01,2.8908218195732704,2.9215756559723403,2.8908218195732704,2.91419431290253,129600.0
1995-12-04,2.9215746680603627,2.9215746680603627,2.890820842060504,2.890820842060504,16200.0
1995-12-05,2.89082119018204,2.9295705932742933,2.89082119018204,2.9295705932742933,198900.0
1995-12-06,2.952327478179158,3.0138343336360567,2.952327478179158,3.0138343336360567,104400.0
1995-12-07,3.029210981510616,3.029210981510616,2.998457949720159,3.0138343336360567,173700.0
1995-12-08,2.9830825318036305,3.013835842953893,2.9830825318036305,3.0064550271611266,154800.0
1995-12-11,3.0138347934622858,3.0138347934622858,2.9677048428004777,2.9677048428004777,59400.0
1995-12-12,3.013834419800585,3.013834419800585,2.9830811231722403,2.9830811231722407,192600.0
1995-12-13,2.9799937155704543,3.0108746264081483,2.9799937155704543,2.9954340384634413,12600.0
1995-12-14,3.026314263692621,3.026314263692621,2.9954336221980262,3.0108742079970066,21600.0
1995-12-15,3.010874105785678,3.0263141609571425,3.010874105785678,3.026314160957143,192600.0
1995-12-18,3.0263146407629127,3.0497844401223064,3.0263146407629127,3.0497844401223064,41400.0
1995-12-19,3.0497842557315136,3.057195366317994,3.0417547795287017,3.057195366317994,50400.0
1995-12-20,3.057194373737496,3.0880752722382656,3.0263134752367256,3.0880752722382656,36900.0
1995-12-21,3.072636516757106,3.072636516757106,3.0652246096558726,3.065224609655873,35100.0
1995-12-22,3.0571949511590577,3.07263553585156,3.0417543664665563,3.07263553585156,37800.0
1995-12-27,3.07263553585156,3.07263553585156,3.07263553585156,3.07263553585156,900.0
1995-12-28,3.072636516757106,3.072636516757106,3.0652246096558726,3.065224609655873,2700.0
1995-12-29,3.0652244519925493,3.103516741212411,3.04175518105747,3.103516741212411,75600.0
1996-01-02,3.1115460290520778,3.134397729999832,3.1115460290520778,3.134397729999832,1800.0
1996-01-03,3.096104215730917,3.134396222412001,3.0880752722382656,3.0880752722382656,165600.0
1996-01-04,3.1115445324554964,3.134396222412001,3.0880752722382656,3.0880752722382656,68400.0
1996-01-05,3.0880752722382656,3.0880752722382656,3.0880752722382656,3.0880752722382656,98100.0
1996-01-08,3.072635953107285,3.072635953107285,3.057195366317994,3.057195366317994,9000.0
1996-01-09,3.057195366317994,3.057195366317994,3.0497842557315136,3.057195366317994,52200.0
1996-01-10,3.057196178823686,3.057196178823686,3.0108752013002644,3.018903884481745,61200.0
1996-01-11,3.018902421542025,3.0571946973277875,3.010873742251188,3.041754113917279,1233000.0
1996-01-12,3.049785066267567,3.049785066267567,3.018903884481745,3.018903884481745,28800.0
1996-01-15,3.003462985163657,3.003462985163657,2.9954340384634417,2.9954340384634413,16200.0
1996-01-16,3.0189035573239766,3.0189035573239766,2.949113313289314,2.949113313289314,34200.0
1996-01-17,2.972582522059723,2.972582522059723,2.902791749395081,2.9336729271823176,117000.0
1996-01-18,2.9491132510242006,2.9491132510242006,2.902791749395081,2.9336729271823176,48600.0
1996-01-19,2.9336729891214373,2.949113313289314,2.9182323999018185,2.949113313289314,122400.0
1996-01-22,2.9336718854052157,3.041754113917279,2.9336718854052157,3.041754113917279,136800.0
1996-01-23,3.010874105785678,3.034343371320715,3.003462465822764,3.026314160957143,1036800.0
1996-01-24,3.026313795558413,3.041754113917279,3.026313795558413,3.041754113917279,77400.0
1996-01-25,3.0263152620896343,3.0263152620896343,3.0108752013002644,3.018903884481745,749700.0
1996-01-26,3.018902888529784,3.026314263692621,3.0108742079970066,3.0108742079970066,18000.0
1996-01-29,3.003462985163657,3.003462985163657,2.9645531276257477,2.9954340384634413,336600.0
1996-01-30,2.979993451977674,2.9954337735049004,2.97258207644047,2.97258207644047,219600.0
1996-01-31,2.9799946545335003,3.00346393152161,2.9799946545335003,3.00346393152161,1267200.0
1996-02-01,3.010875575101428,3.0189042592796715,3.00346393152161,3.00346393152161,23400.0
1996-02-02,2.9954340384634417,2.9954340384634417,2.9954340384634417,2.9954340384634413,52200.0
1996-02-05,2.995434610407353,3.018903884481745,2.995434610407353,3.018903884481745,17100.0
1996-02-06,3.010874105785678,3.041754481180281,2.9954335205108653,3.026314160957143,134100.0
1996-02-07,3.018902421542025,3.041754113917279,3.010873742251188,3.041754113917279,33300.0
1996-02-08,3.0417543664665563,3.07263553585156,3.0263140468257186,3.07263553585156,492300.0
1996-02-09,3.0417549634340304,3.0726361388796986,3.0417549634340304,3.0497844401223064,80100.0
1996-02-12,3.041754481180281,3.057195066455094,3.0263141609571425,3.026314160957143,56700.0
1996-02-13,3.034343371320715,3.041754481180281,3.0263141609571425,3.026314160957143,234900.0
1996-02-14,3.041754113917279,3.0571946973277875,3.026313795558413,3.041754113917279,69300.0
1996-02-15,3.0417549227313083,3.080664779189439,3.0263146002668027,3.080664779189439,395100.0
1996-02-16,3.0806651156981544,3.134397729999832,3.072636433395468,3.134397729999832,139500.0
1996-02-19,3.134397729999832,3.134397729999832,3.134397729999832,3.134397729999832,11700.0
1996-02-20,3.0880771546655126,3.1343981330755466,3.0880771546655126,3.126987020377576,84600.0
1996-02-21,3.0880755990971624,3.0880755990971624,3.0343430049525337,3.041754113917279,170100.0
1996-02-22,3.0652242767356053,3.0880765059248034,2.988022927322389,2.9954340384634413,144900.0
1996-02-23,3.057196178823686,3.088077095557737,3.003463558640605,3.018903884481745,232200.0
1996-02-26,3.0263156378076856,3.0263156378076856,3.00346393152161,3.00346393152161,12600.0
1996-02-27,2.9954338143159265,3.057195366317994,2.9880227037294467,3.057195366317994,324900.0
1996-02-28,3.057195366317994,3.072635953107285,3.0263144577911096,3.057195366317994,200700.0
1996-02-29,3.049784214179995,3.057195324665503,2.97258207644047,2.97258207644047,15300.0
1996-03-01,2.9799938987079653,2.9880231109533417,2.9336729271823176,2.9336729271823176,98100.0
1996-03-04,2.9336733184172656,2.9336733184172656,2.902792136511711,2.9108216148796355,32400.0
1996-03-05,2.902792559009601,2.902792559009601,2.8719121677647585,2.89538144534607,123300.0
1996-03-06,2.8953806102953585,2.9027917218214667,2.871911339482771,2.9027917218214667,53100.0
1996-03-07,2.8953808722638072,2.902791984460458,2.871911599327765,2.871911599327765,199800.0
1996-03-08,2.856469846480562,2.856469846480562,2.8255889438141777,2.8410295276731947,59400.0
1996-03-11,2.833619654888558,2.841031033047286,2.825590441006778,2.825590441006778,224100.0
1996-03-12,2.8410295276731947,2.8410295276731947,2.8410295276731947,2.8410295276731947,13500.0
1996-03-13,2.8546825688565423,2.901226128359507,2.8546825688565423,2.885711874850585,764100.0
1996-03-14,2.8701976478667985,2.93225600561978,2.8701976478667985,2.9167412164374458,70200.0
1996-03-15,2.9322544072504964,2.9787979504503,2.9322544072504964,2.9787979504503,115200.0
1996-03-18,2.9787990494694445,2.9787990494694445,2.9632847956708783,2.9632847956708783,4500.0
1996-03-19,2.978799587065167,2.978799587065167,2.963285330466681,2.9707323227762075,405000.0
1996-03-20,2.963283702375672,3.0098272455754755,2.963283702375672,2.9787979504503,481500.0
1996-03-21,2.9787990494694445,2.9787990494694445,2.9632847956708783,2.9632847956708783,143100.0
1996-03-22,2.9632847956708783,2.971352324829311,2.9632847956708783,2.9632847956708783,17100.0
1996-03-25,2.9632847956708783,2.9632847956708783,2.9632847956708783,2.9632847956708783,737100.0
1996-03-26,2.971351228557613,2.9787979504503,2.955836447832372,2.9787979504503,104400.0
1996-03-27,2.9632847956708783,2.9787990494694445,2.9477702755469077,2.9632847956708783,271800.0
1996-03-28,2.9632835348945115,3.0098270754637317,2.9632835348945115,3.0098270754637317,2700.0
1996-03-29,2.9632847956708783,2.9632847956708783,2.9632847956708783,2.9632847956708783,157500.0
1996-04-01,2.9477702755469077,2.9787990494694445,2.9477702755469077,2.9632847956708783,71100.0
1996-04-02,2.978799587065167,2.978799587065167,2.963285330466681,2.9707323227762075,85500.0
1996-04-03,2.9707323227762075,2.9707323227762075,2.947770807542744,2.9707323227762075,82800.0
1996-04-04,2.9477709911711667,2.9477709911711667,2.932256200955297,2.9477709911711667,398700.0
1996-04-08,2.9167414107394283,2.9477709911711667,2.9167414107394283,2.9477709911711667,11700.0
1996-04-09,2.9322554890975314,2.9632847956708783,2.9322554890975314,2.9632847956708783,621900.0
1996-04-10,2.963283702375672,3.0098272455754755,2.963283702375672,2.9787979504503,145800.0
1996-04-11,2.98686661015241,2.994313600532532,2.978798815302791,2.98686661015241,45900.0
1996-04-12,3.009828377036029,3.009828377036029,3.00176058149592,3.0017605814959203,55800.0
1996-04-15,3.003622037313232,3.102915316797745,3.003622037313232,3.102915316797746,107100.0
1996-04-16,3.099812376141835,3.099812376141835,3.074989255887058,3.074989255887058,35100.0
1996-04-17,3.0749903846338875,3.1029164717527675,3.0749903846338875,3.081196033812836,181800.0
1996-04-18,3.0718857136316458,3.0780913598876007,3.040856417050593,3.040856417050593,54000.0
1996-04-19,3.0408561025098777,3.0408561025098777,3.0098270754637317,3.0098270754637317,193500.0
1996-04-22,3.031547109647398,3.056370221550305,3.0222382429398653,3.056370221550304,126900.0
1996-04-23,3.0532685085384603,3.0532685085384603,3.025342168248045,3.040856417050593,65700.0
1996-04-24,3.040857503083381,3.040857503083381,3.0098284617457227,3.034651588285684,181800.0
1996-04-25,3.0129336047413533,3.0129336047413533,3.0129336047413533,3.0129336047413533,9000.0
1996-04-26,3.03465193385533,3.081196033812836,3.03465193385533,3.081196033812836,76500.0
1996-04-29,3.0718849993961923,3.08739977724208,3.056370221550305,3.056370221550304,4579200.0
1996-04-30,3.087402162018324,3.087402162018324,3.025343801675324,3.087402162018324,125100.0
1996-05-01,3.040858435306627,3.087402544232776,3.040858435306627,3.0780934028569518,40500.0
1996-05-02,3.0780930217949534,3.087402162018324,3.0780930217949534,3.087402162018324,383400.0
1996-05-03,3.099813367419772,3.1308426771490123,3.099813367419772,3.1308426771490123,26100.0
1996-05-06,3.1184299875911767,3.1649740764997656,3.102915735163949,3.1184299875911763,721800.0
1996-05-07,3.11843154849456,3.11843154849456,3.0315500401969486,3.0315500401969486,398700.0
1996-05-08,3.0253420263007165,3.07188556950052,2.9477691879757373,2.9787979504503,70200.0
1996-05-09,2.9477690213714385,3.0098270754637317,2.9477690213714385,3.0098270754637317,86400.0
1996-05-10,3.0098301895751023,3.040859248725368,2.9881097416396902,2.9881097416396902,126900.0
1996-05-13,2.9881068188854445,2.997415687320589,2.9787979504503,2.9787979504503,370800.0
1996-05-14,2.97879911919264,2.97879911919264,2.9415644298188197,2.9415644298188197,261000.0
1996-05-15,2.947769862709177,2.947769862709177,2.935358301613331,2.935358301613331,246600.0
1996-05-16,2.94156533585571,2.96018281943973,2.94156533585571,2.953976902803225,230400.0
1996-05-17,2.9539748339405274,2.994312731175541,2.9539748339405274,2.9787979504503,591300.0
1996-05-21,2.99431419764114,3.006725761974591,2.9787994093175305,2.991211506301856,269100.0
1996-05-22,2.9787979504503,3.0098272455754755,2.9787979504503,2.9787979504503,2227500.0
1996-05-23,2.94777005763148,2.9694904907295068,2.932255272329042,2.9694904907295068,30600.0
1996-05-24,2.9477691879757373,2.9787979504503,2.9477691879757373,2.9787979504503,108900.0
1996-05-27,2.963285777757982,2.963285777757982,2.9477712524922137,2.953976902803225,136800.0
1996-05-28,2.960183514944593,2.960183514944593,2.9167423546079103,2.9198455799807688,81900.0
1996-05-29,2.9198455799807688,2.938462801613474,2.9198455799807688,2.9198455799807688,62100.0
1996-05-30,2.93225600561978,2.93225600561978,2.916741216437446,2.9167412164374458,64800.0
1996-05-31,2.916740736558451,2.916740736558451,2.8857119622751704,2.9105350882319576,120600.0
1996-06-03,2.8857124370491323,2.916741216437446,2.8546831250099163,2.9167412164374458,9000.0
1996-06-04,2.9167410249977035,2.9167410249977035,2.8888149389533284,2.8888149389533284,3600.0
1996-06-05,2.8888147925311194,2.8888147925311194,2.86709435652784,2.86709435652784,52200.0
1996-06-06,2.901226216254106,2.916740736558451,2.8857119622751704,2.9105350882319576,256500.0
1996-06-07,2.9105358282582645,2.9105358282582645,2.870197905415495,2.8795070460856755,45900.0
1996-06-10,2.870197088690863,2.885711874850585,2.860888216995031,2.885711874850585,46800.0
1996-06-11,2.8608887743573974,2.916741216437446,2.8608887743573974,2.9167412164374458,116100.0
1996-06-12,2.9304588770810427,2.946046633522783,2.9148713882173034,2.9460466335227826,315900.0
1996-06-13,2.9148700220036305,2.930457503561442,2.9148700220036305,2.9148700220036305,257400.0
1996-06-14,2.914868903028329,2.94604412175412,2.914868903028329,2.930456378602338,323100.0
1996-06-17,2.9304588770810427,2.946046633522783,2.9304588770810427,2.9460466335227826,43200.0
1996-06-18,2.946046633522783,2.949164452389132,2.942928814656434,2.9460466335227826,667800.0
1996-06-19,2.946047201075088,2.980339736697329,2.946047201075088,2.980339736697329,373500.0
1996-06-20,2.970986048846085,2.986573802875266,2.970986048846085,2.986573802875266,123300.0
1996-06-21,3.0208659093861057,3.0208659093861057,2.9678683557400065,2.967868355740007,234000.0
1996-06-24,2.9741053430976865,2.977222895450575,2.9522824766274693,2.958517581333245,83700.0
1996-06-25,2.930456836958515,2.9709844403365717,2.930456836958515,2.939809751890257,248400.0
1996-06-26,2.930456378602338,2.930456378602338,2.930456378602338,2.930456378602338,97200.0
1996-06-27,2.939809751890257,2.9616323281382733,2.939809751890257,2.939809751890257,32400.0
1996-06-28,2.9429275429862303,2.9616331102114457,2.9242227784946717,2.9429275429862303,379800.0
1996-07-02,2.961634389964523,2.961634389964523,2.9304588770810427,2.9460466335227826,79200.0
1996-07-03,2.917986451658686,2.930456378602338,2.917986451658686,2.930456378602338,4500.0
1996-07-04,2.946046633522783,2.946046633522783,2.946046633522783,2.9460466335227826,18000.0
1996-07-05,2.9304588770810427,2.946046633522783,2.9304588770810427,2.9460466335227826,27900.0
1996-07-08,2.914868903028329,2.94604412175412,2.914868903028329,2.930456378602338,342900.0
1996-07-09,2.9460454772823943,2.9491632949250874,2.936692827088004,2.936692827088004,457200.0
1996-07-10,2.936692216614876,2.936692216614876,2.914869638275623,2.9273401035203737,440100.0
1996-07-11,2.914868903028329,2.930456378602338,2.899281695032093,2.930456378602338,36900.0
1996-07-12,2.9304588770810427,2.946046633522783,2.9304588770810427,2.9460466335227826,36900.0
1996-07-15,2.946046633522783,2.961634389964523,2.946046633522783,2.9460466335227826,9900.0
1996-07-16,2.9335765964961222,2.961634289562069,2.9335765964961222,2.961634289562069,114300.0
1996-07-17,2.9335765964961222,2.961634289562069,2.930458777735471,2.961634289562069,492300.0
1996-07-18,2.9616325287746648,2.992807219332915,2.9616325287746648,2.9928072193329145,477900.0
1996-07-19,2.977222378748216,2.977222378748216,2.9616348872671048,2.977222378748216,819900.0
1996-07-22,2.961634289562069,2.961634289562069,2.961634289562069,2.961634289562069,2148300.0
1996-07-23,2.961634289562069,2.992808998654693,2.961634289562069,2.961634289562069,87300.0
1996-07-24,2.961634289562069,2.961634289562069,2.961634289562069,2.961634289562069,0.0
1996-07-25,2.9990444386968984,2.9990444386968984,2.9616348872671048,2.977222378748216,18900.0
1996-07-26,2.961634960519791,2.980339736697329,2.961634960519791,2.980339736697329,81900.0
1996-07-29,2.9928084011292,2.99904323467172,2.9803384664662222,2.99904323467172,12600.0
1996-07-30,2.999044512874868,2.999044512874868,2.980339736697329,2.980339736697329,80100.0
1996-07-31,2.9928074098967863,2.999042241374299,2.9928074098967863,2.9959252270023176,303300.0
1996-08-01,2.9959246540552336,3.0115121311348085,2.9959246540552336,3.005277300849658,26100.0
1996-08-02,3.0239826664975604,3.0551576269166314,3.0239826664975604,3.0551576269166314,108900.0
1996-08-06,3.023982964558347,3.042687996169034,3.0177481324067044,3.023982964558347,39600.0
1996-08-07,3.0239826664975604,3.0551576269166314,3.017747834960457,3.0551576269166314,59400.0
1996-08-08,3.0551576269166314,3.0551576269166314,3.0551576269166314,3.0551576269166314,2700.0
1996-08-09,3.0395704142849485,3.0551576269166314,3.0395704142849485,3.0551576269166314,268200.0
1996-08-12,3.0239824408266545,3.0551573989192304,3.0239824408266545,3.039570187450775,8100.0
1996-08-13,3.039571660203357,3.070746365823067,3.039571660203357,3.070746365823067,90900.0
1996-08-14,2.992807215156246,3.0551573989192304,2.992807215156246,3.039570187450775,43200.0
1996-08-15,3.039570187450775,3.0551573989192304,3.039570187450775,3.039570187450775,109800.0
1996-08-16,2.992808450653641,3.02710097222775,2.992808450653641,3.0271009722277507,72000.0
1996-08-19,2.992807219332915,3.008394965978789,2.992807219332915,2.9928072193329145,20700.0
1996-08-20,3.00839639138621,3.023983877839754,3.00839639138621,3.00839639138621,10800.0
1996-08-21,3.0395707138821515,3.0395707138821515,3.023982964558347,3.023982964558347,7200.0
1996-08-22,3.0551588792242312,3.070746365823067,3.039571660203357,3.070746365823067,438300.0
1996-08-23,3.0551588792242312,3.070746365823067,3.0551588792242312,3.070746365823067,70200.0
1996-08-26,3.0395704142849485,3.0551576269166314,3.0302177656125155,3.0551576269166314,38700.0
1996-08-27,3.070745107126167,3.070745107126167,3.042687696264573,3.0551576269166314,26100.0
1996-08-28,3.086333738944093,3.179859182145867,3.061393870496354,3.120626258743181,322200.0
1996-08-29,3.120625837361232,3.164271002618209,3.1175085549096417,3.164271002618209,172800.0
1996-08-30,3.164269496579341,3.304557308090631,3.164269496579341,3.304557308090631,554400.0
1996-09-03,3.264030317709028,3.2889701735013794,3.242207743207373,3.2733824291589166,84600.0
1996-09-04,3.257796702125774,3.2952065028341107,3.257796702125774,3.2765017362688997,129600.0
1996-09-05,3.292090663393658,3.366910832767687,3.292090663393658,3.3107957057371653,938700.0
1996-09-06,3.320145050819036,3.3357322583919107,3.304557308090631,3.304557308090631,186300.0
1996-09-09,3.3045585151483468,3.33573347683692,3.3045585151483468,3.320146263570497,113400.0
1996-09-10,3.345087942617992,3.345087942617992,3.326382901930509,3.3450879426179925,15300.0
1996-09-11,3.3494695336678544,3.365121201451599,3.340078640469491,3.365121201451599,38700.0
1996-09-12,3.380771097333407,3.474681584712366,3.380771097333407,3.4746815847123664,195300.0
1996-09-13,3.4590296576961745,3.490332974369463,3.44337799935953,3.4746815847123664,101700.0
1996-09-16,3.474681584712366,3.505984632706108,3.452769155569246,3.4746815847123664,107100.0
1996-09-17,3.462160691844797,3.477812623008534,3.4496394155934254,3.449639415593425,134100.0
1996-09-18,3.4652910279742537,3.4746821858085752,3.4433785950404325,3.459030256084706,97200.0
1996-09-19,3.4590296576961745,3.474681584712366,3.452769155569246,3.4746815847123664,63900.0
1996-09-20,3.459031184477757,3.490334514968022,3.459031184477757,3.477813236507849,33300.0
1996-09-23,3.477813236507849,3.490334514968022,3.477813236507849,3.477813236507849,30600.0
1996-09-24,3.505986094215248,3.505986094215248,3.4840736559376846,3.4903344293540357,420300.0
1996-09-25,3.5059857740102283,3.5059857740102283,3.4903341105784955,3.499725269845316,182700.0
1996-09-26,3.490332974369463,3.5372884867384897,3.474681584712366,3.4746815847123664,60300.0
1996-09-27,3.49033589086304,3.49033589086304,3.443380876617915,3.443380876617915,10800.0
1996-09-30,3.4308573012701635,3.4433785763015234,3.38077166378554,3.38077166378554,36900.0
1996-10-01,3.380771944065217,3.4277269308352696,3.380771944065217,3.424596813327624,66600.0
1996-10-02,3.412076400722169,3.4433797331571943,3.412076400722169,3.433988303539195,13500.0
1996-10-03,3.433988390144804,3.4433798199996564,3.4120764867751565,3.4120764867751574,71100.0
1996-10-04,3.4120764867751565,3.4120764867751565,3.390164046046132,3.4120764867751574,9900.0
1996-10-07,3.427728248549677,3.427728248549677,3.412076848955772,3.427728248549677,24300.0
1996-10-08,3.4277249040041977,3.443376825685436,3.4183342883543664,3.4371160570129407,40500.0
1996-10-09,3.4120764867751565,3.4120764867751565,3.4120764867751565,3.4120764867751574,14400.0
1996-10-10,3.396424508427208,3.412076173602893,3.396424508427208,3.3964245084272084,24300.0
1996-10-11,3.390162821568754,3.390162821568754,3.3494680731877526,3.38077166378554,75600.0
1996-10-15,3.380771097333407,3.474681584712366,3.380771097333407,3.4746815847123664,608400.0
1996-10-16,3.5059874905691326,3.5059874905691326,3.474684417059072,3.5059874905691326,37800.0
1996-10-17,3.5059845618373946,3.537288415237013,3.490332903817128,3.537288415237013,32400.0
1996-10-18,3.534157761217509,3.537288415237013,3.490332903817128,3.537288415237013,102600.0
1996-10-21,3.556069801180808,3.599894653790413,3.556069801180808,3.5685910724923326,24300.0
1996-10-22,3.568592947457021,3.59989654520224,3.568592947457021,3.59989654520224,20700.0
1996-10-23,3.57485181987715,3.693805383261916,3.57485181987715,3.693805383261916,60300.0
1996-10-24,3.631197941557284,3.756411997213135,3.631197941557284,3.756411997213135,1296900.0
1996-10-25,3.7251084161292938,3.756411997213135,3.7251084161292938,3.756411997213135,3348000.0
1996-10-28,3.756411865257242,3.756411865257242,3.725108285273039,3.7532812117113705,130500.0
1996-10-29,3.725110423267053,3.8033690151241295,3.725110423267053,3.8033690151241295,1182600.0
1996-10-30,3.762672498486294,3.7877150409379534,3.756411997213135,3.756411997213135,22500.0
1996-10-31,3.756413426443111,3.819020343751791,3.756413426443111,3.819020343751791,40500.0
1996-11-01,3.819018890701304,3.819018890701304,3.7407600723314585,3.756411997213135,324000.0
1996-11-04,3.7407600723314585,3.7877150409379534,3.7407600723314585,3.756411997213135,41400.0
1996-11-05,3.75641259596197,3.7595427127577152,3.740760668585475,3.740760668585475,52200.0
1996-11-06,3.7407600723314585,3.7877150409379534,3.7407600723314585,3.756411997213135,122400.0
1996-11-07,3.819018890701304,3.819018890701304,3.756411997213135,3.756411997213135,18000.0
1996-11-08,3.772064819920765,3.87223583387873,3.772064819920765,3.819020343751791,53100.0
1996-11-11,3.819020011583523,3.859714222181097,3.819020011583523,3.8346716723794496,36900.0
1996-11-12,3.850323001007109,3.856583504014496,3.834671609148851,3.850323001007109,198900.0
1996-11-13,3.8252787223600095,3.850321260427977,3.8252787223600095,3.8409306445018174,49500.0
1996-11-14,3.8252802859380415,3.8816264226415687,3.8252802859380415,3.865974762781629,92700.0
1996-11-15,3.850323001007109,3.8816265907623815,3.834671609148851,3.850323001007109,85500.0
1996-11-18,3.819020343751791,3.850323399386711,3.819020343751791,3.819020343751791,87300.0
1996-11-19,3.819019948611007,3.865974930224538,3.819019948611007,3.850323001007109,52200.0
1996-11-20,3.9129298536263537,3.991188423830923,3.9129298536263537,3.991188423830923,87300.0
1996-11-21,4.006840618752301,4.085099194150947,3.978667413389767,4.006840618752301,241200.0
1996-11-22,4.009969160470846,4.066315545280792,4.009969160470846,4.053793738341562,45900.0
1996-11-25,4.0381441789372206,4.085099162606065,4.022492249034676,4.06944723270352,157500.0
1996-11-26,4.08509822139829,4.08509822139829,4.041273365127617,4.066316447201756,81000.0
1996-11-27,4.053795571480572,4.1007510925086095,4.053795571480572,4.06944723270352,258300.0
1996-11-28,4.085099162606065,4.085099162606065,4.06944723270352,4.06944723270352,145800.0
1996-11-29,4.100750857700341,4.132053909674233,4.085098928694023,4.116402518027077,90000.0
1996-12-02,4.100750857700341,4.116402518027077,4.069446999687704,4.116402518027077,1148400.0
1996-12-03,4.1007507881121255,4.1007507881121255,4.072577585058423,4.072577585058423,539100.0
1996-12-04,4.044404405726429,4.044404405726429,3.959885333428744,3.959885333428744,62100.0
1996-12-05,3.978666465980876,4.066316447201756,3.978666465980876,4.066316447201756,71100.0
1996-12-06,3.9598846917843407,4.066316447201756,3.9598846917843407,4.066316447201756,237600.0
1996-12-09,4.006838775905908,4.066315545280792,4.006838775905908,4.053793738341562,145800.0
1996-12-10,4.066316447201756,4.081967567459489,4.060055676683221,4.066316447201756,203400.0
1996-12-11,4.020459189167486,4.083278623892145,4.004754060893526,4.020459189167486,96300.0
1996-12-12,4.023600214822277,4.036164047848651,4.020459189167486,4.020459189167486,135000.0
1996-12-13,3.989049561120018,4.0518692668440055,3.989049561120018,4.0518692668440055,64800.0
1996-12-16,4.067570840507387,4.067570840507387,4.020456298340641,4.067570840507387,75600.0
1996-12-17,4.073855508636823,4.083278045079946,4.064432433008185,4.083278045079946,92700.0
1996-12-18,4.083278301832819,4.114688555903325,4.051868856540633,4.114688555903325,202500.0
1996-12-19,4.11469005223603,4.177509504850635,4.11469005223603,4.142958751994028,75600.0
1996-12-20,4.142958751994028,4.142958751994028,4.09270313598377,4.142958751994028,99000.0
1996-12-23,4.09270313598377,4.142958751994028,4.09270313598377,4.142958751994028,18000.0
1996-12-24,4.142957535398855,4.177508278109506,4.142957535398855,4.177508278109506,40500.0
1996-12-27,4.193213381178238,4.193213381178238,4.146098266648715,4.164944420297641,3600.0
1996-12-30,4.177508278109506,4.208917995193225,4.177508278109506,4.177508278109506,101700.0
1996-12-31,4.17750833575458,4.199495245853697,4.17750833575458,4.199495245853697,72900.0
1997-01-02,4.177510750924165,4.190074591276072,4.177510750924165,4.183792805896595,42300.0
1997-01-03,4.224621895966678,4.243468315048362,4.224621895966678,4.243468315048362,18000.0
1997-01-06,4.303145662554619,4.334555634464087,4.271735960237815,4.334555634464087,106200.0
1997-01-07,4.33455627477658,4.397375958282748,4.303146298227143,4.365965712140605,284400.0
1997-01-08,4.350261977519517,4.397377089257705,4.334557389594746,4.397377089257705,49500.0
1997-01-09,4.365965375641792,4.460195028434817,4.35026052337385,4.400516104549802,274500.0
1997-01-10,4.397378154358488,4.491607322287264,4.397378154358488,4.491607322287264,1107000.0
1997-01-13,4.460195121112846,4.585834211459714,4.460195121112846,4.523014801082625,2629800.0
1997-01-14,4.529299394866247,4.648656772995178,4.529299394866247,4.632951372391023,3269700.0
1997-01-15,4.6141053952860505,4.648656411229283,4.595259778724754,4.648656411229283,2331900.0
1997-01-16,4.648654743234582,4.648654743234582,4.617245034112185,4.617245034112185,174600.0
1997-01-17,4.592118840540134,4.680066495832121,4.585836788135607,4.632951372391023,1602000.0
1997-01-20,4.632951011847347,4.695771531003808,4.632951011847347,4.648656411229283,220500.0
1997-01-21,4.648658487074724,4.680068221493242,4.648658487074724,4.680068221493242,649800.0
1997-01-22,4.664360692401566,4.711475267141744,4.617246117661388,4.711475267141744,33300.0
1997-01-23,4.71147585201446,4.71147585201446,4.632951011847347,4.648656411229283,128700.0
1997-01-24,4.617245034112185,4.632949349487935,4.610962984450617,4.617245034112185,252000.0
1997-01-27,4.554426645690357,4.585835822729384,4.523016390280191,4.585835822729384,49500.0
1997-01-28,4.585836328830219,4.648656307397905,4.5764135207600365,4.601541727861362,94500.0
1997-01-29,4.585838479051807,4.680068221493242,4.585838479051807,4.680068221493242,171000.0
1997-01-30,4.648656307397905,4.680066027088933,4.601541727861362,4.601541727861362,97200.0
1997-01-31,4.601541120694965,4.774294556201063,4.601541120694965,4.774294556201063,121500.0
1997-02-03,4.711476477042483,4.833975157684244,4.711476477042483,4.790001327626762,235800.0
1997-02-04,4.827693104935216,4.827693104935216,4.790001327626762,4.790001327626762,130500.0
1997-02-05,4.789999953159904,4.789999953159904,4.75859023761334,4.774294556201063,293400.0
1997-02-06,4.774294700128647,4.774294700128647,4.711475267141744,4.711475267141744,207900.0
1997-02-07,4.711475820313317,4.75230888789745,4.711475820313317,4.75230888789745,72000.0
1997-02-10,4.752308919873339,4.752308919873339,4.648656411229283,4.648656411229283,106200.0
1997-02-11,4.680066560071193,4.71147628333927,4.680066560071193,4.695771960890923,55800.0
1997-02-12,4.6957718201367005,4.711476142114315,4.664361558624444,4.708335385555927,63900.0
1997-02-13,4.7083337044356295,4.7083337044356295,4.654936548523198,4.6832055041979,74700.0
1997-02-14,4.683203973088593,4.692627314689649,4.670640416262693,4.692627314689649,19800.0
1997-02-17,4.676924891778298,4.676924891778298,4.648656466599648,4.670643378973475,24300.0
1997-02-18,4.670642004937223,4.705192471942092,4.632949704082929,4.705192471942092,42300.0
1997-02-19,4.6486563912283465,4.702053023503136,4.6486563912283465,4.702053023503136,99000.0
1997-02-20,4.702052318281079,4.774294556201063,4.702052318281079,4.774294556201063,64800.0
1997-02-21,4.742884654470842,4.783717170599403,4.711474404542554,4.761730265242339,72900.0
1997-02-24,4.711475267141744,4.711475267141744,4.711475267141744,4.711475267141744,12600.0
1997-02-25,4.683206306623407,4.774294700128647,4.680065550648292,4.711475267141744,703800.0
1997-02-26,4.680064092774081,4.742884045377684,4.648654386064982,4.742884045377684,41400.0
1997-02-27,4.64865583415484,4.727180125388469,4.64865583415484,4.711475267141744,35100.0
1997-02-28,4.64865509903163,4.711474522084474,4.64865509903163,4.705192471942092,65700.0
1997-03-03,4.708337198144261,4.708337198144261,4.617248752656207,4.680068221493242,261900.0
1997-03-04,4.7114741614793765,4.7114741614793765,4.617245034112185,4.617245034112185,101700.0
1997-03-05,4.648656411229283,4.648656411229283,4.617246690836694,4.648656411229283,407700.0
1997-03-06,4.648656772995178,4.648656772995178,4.617247050158235,4.632951372391023,78300.0
1997-03-07,4.632950964604481,4.632950964604481,4.623528695605555,4.623528695605555,182700.0
1997-03-10,4.632949349487935,4.632949349487935,4.595258129889418,4.617245034112185,40500.0
1997-03-11,4.617248752656207,4.680068221493242,4.617248752656207,4.680068221493242,142200.0
1997-03-12,4.653214099999243,4.659501771321644,4.621773584530134,4.621773584530134,222300.0
1997-03-13,4.63435187961939,4.63435187961939,4.590334919160875,4.590334919160875,124200.0
1997-03-14,4.618631613700571,4.653216522550707,4.590334919160875,4.590334919160875,136800.0
1997-03-17,4.590333242815725,4.609197878857859,4.558893262174221,4.587189406665883,152100.0
1997-03-18,4.606053564251685,4.606053564251685,4.558892788616739,4.558892788616739,126000.0
1997-03-19,4.527452915219949,4.527452915219949,4.464571594746647,4.464571594746647,66600.0
1997-03-20,4.464571038167999,4.527452350802161,4.464571038167999,4.496011559556485,182700.0
1997-03-21,4.496010765734259,4.496010765734259,4.40168921822235,4.433129464202511,586800.0
1997-03-24,4.4834351550454485,4.4834351550454485,4.439417941812347,4.44885052947458,65700.0
1997-03-25,4.407977505450484,4.429985976206861,4.370248505684434,4.3733928813435305,42300.0
1997-03-26,4.370248235142257,4.395401080000634,4.370248235142257,4.370248235142257,381600.0
1997-03-27,4.370248026493541,4.370248026493541,4.279070317520752,4.341951617093113,52200.0
1997-03-31,4.323087698272447,4.385969004303944,4.307367439228863,4.307367439228863,72000.0
1997-04-01,4.31679900886489,4.527451091219462,4.307366693158197,4.527451091219462,59400.0
1997-04-02,4.464571311705387,4.464571311705387,4.3859697335611845,4.3859697335611845,19800.0
1997-04-03,4.3859697335611845,4.401690265075789,4.3859697335611845,4.3859697335611845,31500.0
1997-04-04,4.385969822259393,4.389114198483109,4.32308850450093,4.32308850450093,211500.0
1997-04-07,4.307367770359782,4.307367770359782,4.275927249855609,4.291647240250514,247500.0
1997-04-08,4.27592797149269,4.3042246606077486,4.260207708587536,4.260207708587536,339300.0
1997-04-09,4.26020666209811,4.3388082271731925,4.26020666209811,4.307367439228863,225000.0
1997-04-10,4.3702484754032,4.3702484754032,4.307367439228863,4.307367439228863,20700.0
1997-04-11,4.307367439228863,4.307367439228863,4.304223603305876,4.307367439228863,53100.0
1997-04-14,4.354528673593918,4.496011559556485,4.354528673593918,4.496011559556485,35100.0
1997-04-15,4.496010390359236,4.496010390359236,4.35452754118959,4.3954006401369865,44100.0
1997-04-16,4.39540128788068,4.43312974738117,4.39540128788068,4.401689499392674,19800.0
1997-04-17,4.496013813159117,4.716098382766291,4.496013813159117,4.684657845618406,142200.0
1997-04-18,4.653214099999243,4.653214099999243,4.621773584530134,4.621773584530134,47700.0
1997-04-21,4.653215478900696,4.653215478900696,4.593478265921569,4.593478265921569,16200.0
1997-04-22,4.527452915219949,4.558893980242433,4.464571594746647,4.464571594746647,148500.0
1997-04-23,4.527451551428704,4.59033258310331,4.433129464202511,4.433129464202511,108900.0
1997-04-24,4.464571594746647,4.496012120054687,4.426842856434111,4.464571594746647,138600.0
1997-04-25,4.448849991978305,4.461426144341797,4.433129464202511,4.433129464202511,170100.0
1997-04-28,4.417409476141001,4.464570249896956,4.40168921822235,4.433129464202511,142200.0
1997-04-29,4.590334919160875,4.590334919160875,4.590334919160875,4.590334919160875,15300.0
1997-04-30,4.590333450999323,4.716096077840805,4.590333450999323,4.716096077840805,118800.0
1997-05-01,4.684655691217234,4.87329936706487,4.653215168528362,4.87329936706487,55800.0
1997-05-02,4.90474172518301,5.093385450865784,4.90474172518301,5.030504388876374,31500.0
1997-05-05,5.0305024506335885,5.0305024506335885,4.999061392038518,4.999061392038518,73800.0
1997-05-06,4.967621924163514,4.967621924163514,4.951901661397192,4.9519016613971925,27000.0
1997-05-07,4.951900393963545,4.967620652706284,4.857578301792802,4.857578301792802,20700.0
1997-05-08,4.841859199207334,4.873299180981291,4.810418138004616,4.810418138004616,51300.0
1997-05-09,4.841859402255032,4.841859402255032,4.7789772772125785,4.841859402255032,51300.0
1997-05-12,4.841859402255032,4.841859402255032,4.810418339733805,4.841859402255032,63000.0
1997-05-13,4.716096033825222,4.841859199207334,4.716096033825222,4.810418138004616,210600.0
1997-05-14,4.810416781232097,4.841857833566902,4.810416781232097,4.826137037542385,332100.0
1997-05-15,4.841860748872866,4.841860748872866,4.778978606341638,4.778978606341638,469800.0
1997-05-16,4.7789770768018975,4.810418138004616,4.722384246065766,4.810418138004616,91800.0
1997-05-20,4.807274692520877,4.810419069106962,4.7318172104576,4.794698805319986,168300.0
1997-05-21,4.794698805319986,4.810419069106962,4.794698805319986,4.794698805319986,214200.0
1997-05-22,4.810418670915514,4.826138933401214,4.794698408429812,4.822994557075411,355500.0
1997-05-23,4.835570620265547,4.904740417671991,4.835570620265547,4.89845220520646,274500.0
1997-05-26,4.898452660048807,4.951901661397192,4.898452660048807,4.9519016613971925,77400.0
1997-05-27,4.96762278717242,5.093385450865784,4.9298940420358655,5.030504388876374,147600.0
1997-05-28,5.09338345220233,5.09338345220233,5.030502414887684,5.09338345220233,60300.0
1997-05-29,5.093385157165534,5.282028871970532,5.093385157165534,5.282028871970532,127800.0
1997-05-30,5.344907418348935,5.344907418348935,5.250585875132676,5.250585875132676,45000.0
1997-06-02,5.250587382552641,5.470672126004435,5.219146859120788,5.470672126004435,352800.0
1997-06-03,5.470673320680502,5.785079703087368,5.470673320680502,5.753639172789588,98100.0
1997-06-04,5.690756876369658,5.722196860125292,5.596434766245101,5.659315813185197,241200.0
1997-06-05,5.659315813185196,5.659315813185196,5.596434766245101,5.659315813185197,96300.0
1997-06-06,5.690756626722196,5.785078192994554,5.653027352555987,5.722196609098591,84600.0
1997-06-09,5.753635503619854,5.753635503619854,5.533550852457233,5.627872383200482,43200.0
1997-06-10,5.659314314977774,5.722195345271184,5.533551714676682,5.596433284684364,73800.0
1997-06-11,5.664595007657352,5.664595007657352,5.538715058574091,5.60165530322466,80100.0
1997-06-12,5.601657420291837,5.72753687673158,5.601657420291837,5.72753687673158,108900.0
1997-06-13,5.724390106407819,5.72753687673158,5.664597148511708,5.72753687673158,58500.0
1997-06-16,5.790478579396448,5.884888735328516,5.696068963682595,5.884888735328516,219600.0
1997-06-17,5.881741424007125,5.916358067014919,5.821948451301065,5.884888735328516,63000.0
1997-06-18,5.853419449014906,5.853419449014906,5.790479693100241,5.796773236517052,80100.0
1997-06-19,5.884889867190558,5.900624806169224,5.790479693100241,5.796773236517052,163800.0
1997-06-20,5.853418953434693,5.853418953434693,5.664599161458823,5.759009327555894,304200.0
1997-06-23,5.740125038462788,5.790477145169533,5.664597148511708,5.72753687673158,154800.0
1997-06-24,5.664597605992129,5.664597605992129,5.664597605992129,5.664597605992129,100800.0
1997-06-25,5.790477612816191,5.790477612816191,5.664597605992129,5.664597605992129,43200.0
1997-06-26,5.664597643210014,5.664597643210014,5.349897353973136,5.349897353973136,134100.0
1997-06-27,5.375073836047714,5.475778061186337,5.375073836047714,5.475778061186337,53100.0
1997-06-30,5.507249501421019,5.60165967191773,5.507249501421019,5.554454856778524,146700.0
1997-07-02,5.601658309509133,5.648863113167411,5.601658309509133,5.648863113167411,116100.0
1997-07-03,5.601657420291837,5.72753687673158,5.601657420291837,5.72753687673158,36900.0
1997-07-04,5.884887121141765,5.884887121141765,5.696067401287882,5.853416717651062,5400.0
1997-07-07,5.853417917211622,5.8848883271516605,5.82194804748976,5.8785942451636535,198900.0
1997-07-08,5.790476444294809,5.916355885498204,5.790476444294809,5.900621495565796,149400.0
1997-07-09,5.916357656655345,5.916357656655345,5.8723001631756455,5.8785942451636535,133200.0
1997-07-10,5.853415426991436,5.884885823543016,5.790475714324172,5.790475714324172,13500.0
1997-07-11,5.759007281059597,5.78418306430393,5.72753687673158,5.72753687673158,198900.0
1997-07-14,5.72753546143896,5.790475714324172,5.72753546143896,5.790475714324172,108900.0
1997-07-15,5.790479156401701,5.853418906482708,5.759009281361197,5.821949031442204,123300.0
1997-07-16,5.853417552311017,5.932092761929256,5.853417552311017,5.916357287831093,49500.0
1997-07-17,5.916357287831093,5.947827695809275,5.884887960289198,5.916357287831093,97200.0
1997-07-18,5.979298103787457,6.010767431329351,5.884887960289198,5.916357287831093,163800.0
1997-07-21,5.916358656563716,5.979299487081262,5.821949031442204,5.821949031442204,216000.0
1997-07-22,5.821949031442204,5.821949031442204,5.790479156401701,5.821949031442204,29700.0
1997-07-23,5.821949031442204,5.979299487081262,5.821949031442204,5.821949031442204,27900.0
1997-07-24,5.821945859605156,5.9950306182484026,5.821945859605156,5.9950306182484026,203400.0
1997-07-25,6.042240654888069,6.042240654888069,5.88174339017387,5.9793008900391404,10800.0
1997-07-28,6.026502196720957,6.073706992809809,6.026502196720957,6.042237128750574,49500.0
1997-07-29,6.057973326365961,6.26252912438068,5.878594939714319,6.26252912438068,54900.0
1997-07-30,6.262526247973907,6.734575753414133,6.262526247973907,6.545756059281641,2933100.0
1997-07-31,6.545762930945178,6.545762930945178,6.419882282418195,6.419882282418195,52200.0
1997-08-01,6.199587431896829,6.293997579259903,5.991885972047129,5.991885972047129,63900.0
1997-08-05,6.45134854897726,6.45134854897726,6.0422385961947525,6.293998110030116,197100.0
1997-08-06,6.2939981906790425,6.2939981906790425,6.168118702257495,6.168118702257495,78300.0
1997-08-07,6.2939946264847535,6.2939946264847535,6.168115209346821,6.253083923958508,212400.0
1997-08-08,6.168119948655314,6.231059705584384,6.168119948655314,6.231059705584384,45000.0
1997-08-11,5.979300137649775,6.293999462513455,5.853419543354979,6.231059705584384,19800.0
1997-08-12,6.105179651507916,6.293999462513455,6.105179651507916,6.231059705584384,33300.0
1997-08-13,6.293998110030116,6.293998110030116,6.231058366625828,6.293998110030116,47700.0
1997-08-14,6.168117125205595,6.168117125205595,6.042237128750574,6.042237128750574,35100.0
1997-08-15,5.979298103787457,5.979298103787457,5.853417552311017,5.916357287831093,71100.0
1997-08-18,5.853420279904494,5.9793008900391404,5.853420279904494,5.9793008900391404,23400.0
1997-08-19,6.105176856869044,6.105176856869044,6.042237128750574,6.042237128750574,30600.0
1997-08-20,6.042236327493832,6.042236327493832,5.979296607721754,6.039089017374423,60300.0
1997-08-21,5.985590791657814,6.042236977723014,5.853416717651062,5.853416717651062,76500.0
1997-08-22,5.837682182605495,5.963561632598966,5.8062117798890736,5.963561632598966,64800.0
1997-08-25,5.963561779323356,5.963561779323356,5.853416717651062,5.853416717651062,11700.0
1997-08-26,5.853417552311017,5.916357287831093,5.853417552311017,5.916357287831093,13500.0
1997-08-27,5.9163600447534215,5.9793008900391404,5.856567592277978,5.9793008900391404,23400.0
1997-08-28,5.916358104759742,6.168118702257495,5.916358104759742,6.168118702257495,169200.0
1997-08-29,5.916359766927492,5.979300609257577,5.906919450905535,5.906919450905535,48600.0
1997-09-02,5.9163607995293255,6.073711312162327,5.9163607995293255,6.073711312162327,44100.0
1997-09-03,6.042235069392165,6.057969455840993,6.042235069392165,6.057969455840993,8100.0
1997-09-04,6.042235945309632,6.042235945309632,5.9950306182484026,5.9950306182484026,18900.0
1997-09-05,5.947825831405146,5.9950306182484026,5.947825831405146,5.9950306182484026,49500.0
1997-09-08,5.97929611738046,6.026500903338417,5.94782571985719,6.026500903338417,523800.0
1997-09-09,6.0265026003661575,6.1051772657837455,6.0265026003661575,6.1051772657837455,99900.0
1997-09-10,6.111471304995635,6.19958682161321,6.111471304995635,6.19958682161321,45000.0
1997-09-11,6.2048178458446905,6.929238733177162,6.2048178458446905,6.929238733177162,517500.0
1997-09-12,6.299303870875638,6.677262297770676,6.299303870875638,6.614269496958308,967500.0
1997-09-15,6.677263644491916,6.740256998682869,6.614270830974678,6.708760051250534,550800.0
1997-09-16,6.708760051250534,6.771752864767771,6.677263644491916,6.708760051250534,110700.0
1997-09-17,6.614273995489181,6.740260223473867,6.488287226830517,6.740260223473867,55800.0
1997-09-18,6.7402601832628,6.803253026542352,6.7402601832628,6.771756064228603,53100.0
1997-09-19,6.554430577747002,6.740260223473867,6.554430577747002,6.740260223473867,25200.0
1997-09-22,6.771751498729876,6.929234582101984,6.771751498729876,6.803248439808462,642600.0
1997-09-23,6.7402592174272185,6.866244885933391,6.7402592174272185,6.866244885933391,137700.0
1997-09-24,6.803252051680305,6.929238260860372,6.803252051680305,6.866244885933391,513000.0
1997-09-25,6.834747593836511,6.897740415042235,6.834747593836511,6.894590449577678,39600.0
1997-09-26,6.740255638998507,6.803248439808463,6.740255638998507,6.803248439808462,1057500.0
1997-09-29,6.803250527621692,6.803250527621692,6.614271526523459,6.6457679365942015,93600.0
1997-09-30,6.708758911555184,6.7276570768041335,6.677262510147227,6.696160675396177,186300.0
1997-10-01,6.677263777513233,6.88199150687018,6.677263777513233,6.88199150687018,294300.0
1997-10-02,6.929236567731259,6.93238653307857,6.897740158300728,6.904039548321586,405900.0
1997-10-03,6.90088760546806,6.929234582101984,6.803248439808463,6.803248439808462,28800.0
1997-10-06,6.803249812200108,6.803249812200108,6.680413068898289,6.708760051250534,15300.0
1997-10-07,6.897742832135654,6.897742832135654,6.677266799309274,6.771756064228603,51300.0
1997-10-08,6.740257132793267,6.740257132793267,6.677263777348938,6.677263777348938,31500.0
1997-10-09,6.614275404440311,6.614275404440311,6.299309497048608,6.425295751870469,53100.0
1997-10-10,6.299309497048608,6.551282547366425,6.299309497048608,6.425295751870469,62100.0
1997-10-14,6.500886801140024,6.500886801140024,6.437893414401428,6.456791592625206,65700.0
1997-10-15,6.409542408472278,6.409542408472278,6.330800866109647,6.330800866109646,90000.0
1997-10-16,6.3308064662596415,6.488288608944355,6.299309497048608,6.425295751870469,981000.0
1997-10-17,6.362298815864083,6.362298815864083,6.173319825124628,6.299305458501769,266400.0
1997-10-20,6.236314643286017,6.299307480191406,6.236314643286017,6.236314643286017,50400.0
1997-10-21,6.299308651653763,6.6741173985602265,6.299308651653763,6.6741173985602265,1427400.0
1997-10-22,6.677263777348938,6.677263777348938,6.6142709625783365,6.677263777348938,81900.0
1997-10-23,6.2363128958491005,6.466237659341096,6.2363128958491005,6.466237659341096,142200.0
1997-10-24,6.425290727245165,6.488283535058205,6.425290727245165,6.488283535058205,98100.0
1997-10-27,6.488283053318183,6.488283053318183,5.858352859263969,5.858352859263969,94500.0
1997-10-28,5.543387592153833,6.173318307554048,5.543387592153833,5.795359878313919,1662300.0
1997-10-29,5.921347246524289,6.173320148498783,5.921347246524289,6.047333967848423,92700.0
1997-10-30,6.110322794678131,6.362294991312438,6.047330015856264,6.23945885634043,120600.0
1997-10-31,6.362297919123365,6.362297919123365,6.252059964782226,6.252059964782226,82800.0
1997-11-03,6.299307480191406,6.33080443931802,6.236314643286017,6.236314643286017,57600.0
1997-11-04,6.330805029299069,6.330805029299069,6.267812186523243,6.274111038261651,153900.0
1997-11-05,6.267809590831228,6.299305458501769,6.261509660353878,6.299305458501769,160200.0
1997-11-06,6.261511669913389,6.261511669913389,6.236314643286017,6.236314643286017,326700.0
1997-11-07,6.1103261177363,6.2363122845701495,6.1103261177363,6.204815337356402,46800.0
1997-11-10,6.236311647049937,6.740256262868527,6.236311647049937,6.491433379021794,58500.0
1997-11-11,6.551278347277283,6.740257338016738,6.299305458501769,6.299305458501769,894600.0
1997-11-12,6.299309497048608,6.488288608944355,6.236316639974721,6.425295751870469,58500.0
1997-11-13,6.362297212361616,6.614269496958308,6.362297212361616,6.614269496958308,221400.0
1997-11-14,6.362301501563567,6.771756064228602,6.299308117610042,6.771756064228603,238500.0
1997-11-17,6.834748697288272,6.834748697288272,6.708761953189034,6.743408334850018,7094700.0
1997-11-18,6.740255638998507,6.803248439808463,6.740255638998507,6.803248439808462,552600.0
1997-11-19,6.740259676862653,6.929238733177162,6.740259676862653,6.929238733177162,78300.0
1997-11-20,6.9292369619254055,6.9292369619254055,6.86624359880698,6.888291194797359,468000.0
1997-11-21,6.929235869584895,6.992228682099197,6.866242516396885,6.992228682099197,266400.0
1997-11-24,6.929238733177162,6.929238733177162,6.8221501507039966,6.929238733177162,266400.0
1997-11-25,6.929238260860372,6.992231095113459,6.866244885933391,6.866244885933391,83700.0
1997-11-26,6.929238733177162,7.007979781360736,6.929238733177162,6.929238733177162,195300.0
1997-11-27,6.9292343015791324,7.11821377770558,6.8977379024492524,7.11821377770558,115200.0
1997-11-28,7.023727275405201,7.118217056998948,7.023727275405201,7.086720102685142,57600.0
1997-12-01,7.118213100098653,7.181205892361913,7.0709679652276725,7.181205892361912,65700.0
1997-12-02,7.11821332884324,7.149709185313457,7.055219453208594,7.149709185313457,273600.0
1997-12-03,7.149712733217421,7.149712733217421,6.99223012867738,7.007978335064003,34200.0
1997-12-04,7.102466391706437,7.102466391706437,7.00482721138263,7.052071819085659,236700.0
1997-12-05,7.055219898098647,7.11821377770558,6.99222709983889,7.11821377770558,345600.0
1997-12-08,7.118213100098653,7.181205892361913,7.058369190505606,7.181205892361912,56700.0
1997-12-09,7.228454396203784,7.228454396203784,7.18435920150038,7.184359201500379,76500.0
1997-12-10,7.244198684625172,7.307192017561968,7.0709679652276725,7.181205892361912,274500.0
1997-12-11,7.123403449701538,7.37555888830011,7.123403449701538,7.37555888830011,135000.0
1997-12-12,7.249482937375842,7.564677730073068,7.249482937375842,7.507942429317679,178200.0
1997-12-15,7.564677463817669,7.65608385309039,7.501638723924182,7.65608385309039,179100.0
1997-12-16,7.659230463893542,7.674990137239732,7.564671882748897,7.596191770508785,111600.0
1997-12-17,7.564673406117345,7.564673406117345,7.438595452890834,7.564673406117345,83700.0
1997-12-18,7.5646765999677745,7.6277153326625395,7.5646765999677745,7.6277153326625395,50400.0
1997-12-19,7.785310999489338,7.785310999489338,7.637169371132797,7.690752927739139,172800.0
1997-12-22,7.747487525354783,7.785310861598488,7.64347321541768,7.64347321541768,38700.0
1997-12-23,7.627713131103626,7.690752927739139,7.564674416603492,7.690752927739139,15300.0
1997-12-24,7.690752927739139,7.690752927739139,7.690752927739139,7.690752927739139,45900.0
1997-12-29,7.564674416603492,7.690752927739139,7.564674416603492,7.690752927739139,12600.0
1997-12-30,7.690752927739139,7.690752927739139,7.627713131103626,7.690752927739139,49500.0
1997-12-31,7.570978396267044,7.690752927739139,7.570978396267044,7.690752927739139,125100.0
1998-01-02,7.501640250239972,7.520552200696669,7.501640250239972,7.520552200696669,10800.0
1998-01-05,7.438596446535538,7.75379164223927,7.438596446535538,7.690752927739139,124200.0
1998-01-06,7.564672479318458,7.753789656522018,7.564672479318458,7.753789656522018,294300.0
1998-01-07,7.5678264688587955,7.760095408505232,7.5678264688587955,7.760095408505232,83700.0
1998-01-08,7.627713131103626,7.722271743921514,7.627713131103626,7.690752927739139,437400.0
1998-01-09,7.690751676727301,7.690751676727301,7.312517828048634,7.312517828048634,94500.0
1998-01-12,7.186443641512017,7.501638409921905,7.060365084866599,7.501638409921905,252900.0
1998-01-13,7.501634700037898,7.564673406117345,7.375556746811388,7.564673406117345,258300.0
1998-01-14,7.564673406117345,7.627712112196792,7.501634700037898,7.564673406117345,385200.0
1998-01-15,7.564673406117345,7.564673406117345,7.454355670478314,7.564673406117345,32400.0
1998-01-16,7.438597543682559,7.567827793176795,7.438597543682559,7.470117446649306,13500.0
1998-01-19,7.5646765999677745,7.6277153326625395,7.470118500925625,7.6277153326625395,41400.0
1998-01-20,7.59303750806287,7.59303750806287,7.438591992520317,7.580429556285047,93600.0
1998-01-21,7.43859755558468,7.50163682055127,7.43859755558468,7.498485100783437,295200.0
1998-01-22,7.37556041463064,7.501638430554947,7.123404923849916,7.249482398706334,130500.0
1998-01-23,7.249480348197719,7.296759387896045,7.186441628599952,7.189593348152746,163800.0
1998-01-26,7.331429889989613,7.331429889989613,7.2494792423725105,7.280998597363475,36900.0
1998-01-27,7.249478186954789,7.249478186954789,7.170679810949261,7.217958836552578,396900.0
1998-01-28,7.2494767892099965,7.2494767892099965,7.079272113427559,7.123399411909663,344700.0
1998-01-29,7.123399411909664,7.123399411909664,7.06035964112456,7.123399411909663,58500.0
1998-01-30,7.123404923849916,7.312521677202431,7.123404923849916,7.249482398706334,192600.0
1998-02-02,7.312517828048634,7.37555653229461,7.312517828048634,7.312517828048634,174600.0
1998-02-03,7.375558822687214,7.407078725665938,7.328279779820784,7.39131850364269,64800.0
1998-02-04,7.249478307721987,7.318820987975529,7.186439605867419,7.186439605867419,117000.0
1998-02-05,7.186443975553397,7.202203119531736,7.186443975553397,7.202203119531736,426600.0
1998-02-06,7.217958759268607,7.43859475078927,7.217958759268607,7.43859475078927,117000.0
1998-02-09,7.296760132588509,7.501637074326046,7.296760132588509,7.4070789852789884,90900.0
1998-02-10,7.43859475078927,7.444898729015729,7.43859475078927,7.43859475078927,24300.0
1998-02-11,7.438599131599196,7.501638409921905,7.438599131599196,7.501638409921905,270900.0
1998-02-12,7.501633186464637,7.577279834924112,7.4732655580254574,7.4732655580254574,81900.0
1998-02-13,7.577281363760282,7.577281363760282,7.438595452890834,7.564673406117345,195300.0
1998-02-16,7.564672479318458,7.753789656522018,7.564672479318458,7.753789656522018,44100.0
1998-02-17,7.769552859761061,8.195065919752894,7.769552859761061,7.816832449360932,386100.0
1998-02-18,7.942908618389195,8.00594733520346,7.87986990157493,7.883021620988559,199800.0
1998-02-19,7.816833178331793,7.816833178331793,7.24948237876684,7.501638409921905,175500.0
1998-02-20,7.753794462403559,7.753794462403559,7.249482398706334,7.249482398706334,153000.0
1998-02-23,7.31252097514904,7.816832449360932,7.31252097514904,7.816832449360932,238500.0
1998-02-24,7.816830356739405,7.816830356739405,7.50163570210336,7.690752927739139,283500.0
1998-02-25,7.564677147176729,7.564677147176729,7.438599131599196,7.501638409921905,43200.0
1998-02-26,7.564669887096451,7.6277085638508355,7.564669887096451,7.580429556285047,75600.0
1998-02-27,7.596193300224686,7.690751900411475,7.564673406117345,7.564673406117345,396000.0
1998-03-02,7.690750293049367,7.690750293049367,7.501633132201161,7.611951385851364,51300.0
1998-03-03,7.627712233188068,7.690752022402693,7.501634819029327,7.634016753177158,429300.0
1998-03-04,7.627710973472792,7.722269559543139,7.59619216620606,7.722269559543139,306000.0
1998-03-05,7.564674416603492,7.722271743921514,7.564674416603492,7.690752927739139,16200.0
1998-03-06,7.627716723025445,7.848353409809974,7.627716723025445,7.819985758499399,165600.0
1998-03-09,7.725423803909186,7.860957469423223,7.659232830760259,7.659232830760259,200700.0
1998-03-10,7.662384083231013,7.763246118762541,7.662384083231013,7.763246118762541,378900.0
1998-03-11,7.870498193207669,8.201721393690079,7.854725711423484,8.075541539416593,2552400.0
1998-03-12,8.201724596582045,8.24904260192022,8.144943748286684,8.21749762603308,2021400.0
1998-03-13,8.296355428966715,8.343672866351987,8.107085137918457,8.185948075067742,114300.0
1998-03-16,8.264814220678556,8.32790416168423,8.242732633025092,8.32790416168423,166500.0
1998-03-17,8.422539073192747,8.422539073192747,8.32790416168423,8.32790416168423,1051200.0
1998-03-18,8.422539208545862,8.422539208545862,8.337367678517989,8.353140164022879,174600.0
1998-03-19,8.349988368690306,8.4540872372109,8.296361252204054,8.346833545745945,193500.0
1998-03-20,8.469858814723183,8.469858814723183,8.3909958307178,8.438313296216538,177300.0
1998-03-23,8.577113352325904,8.577113352325904,8.39099719955887,8.39099719955887,523800.0
1998-03-24,8.400460133787654,8.517177211252108,8.400460133787654,8.517177211252108,278100.0
1998-03-25,8.510868497663433,8.510868497663433,8.390997133253,8.454087638552346,183600.0
1998-03-26,8.454085334982384,8.58026522818443,8.406767875031615,8.422539820174451,146700.0
1998-03-27,8.4856296033425,8.4856296033425,8.422539657956587,8.479321042009838,285300.0
1998-03-30,8.422541425572307,8.517176905019477,8.390996446259091,8.397305550423242,107100.0
1998-03-31,8.485629766775475,8.485629766775475,8.390994846873939,8.422539820174451,300600.0
1998-04-01,8.390997133253,8.454087638552346,8.390997133253,8.454087638552346,36000.0
1998-04-02,8.45408418380453,8.567646397127255,8.422538673292097,8.564491575322341,27000.0
1998-04-03,8.706444770978099,8.737990282554406,8.614964141175212,8.737990282554406,79200.0
1998-04-06,8.769535502051149,8.832626530894027,8.75376355710155,8.769535502051149,168300.0
1998-04-07,8.706443283397462,9.148074413427809,8.706443283397462,9.025048834576095,208800.0
1998-04-08,8.895716568515331,9.211166842418065,8.895716568515331,9.211166842418065,68400.0
1998-04-09,9.211164449409878,9.211164449409878,8.95880418754797,9.021894659143904,1037700.0
1998-04-13,9.021895671526964,9.21116548303166,9.021895671526964,9.056594920366551,607500.0
1998-04-14,9.053443483311067,9.460376112813709,9.053443483311067,9.400439891985943,121500.0
1998-04-15,9.337349111865793,9.791598089058592,9.337349111865793,9.72219957152399,127800.0
1998-04-16,9.715884266667612,9.715884266667612,9.526614511261524,9.542386449371516,131400.0
1998-04-17,9.536076807716034,9.542386449371516,9.466678330606207,9.542386449371516,43200.0
1998-04-20,9.589710807582902,9.678036102373188,9.589710807582902,9.633873996485589,140400.0
1998-04-21,9.65279755029022,9.842067368482178,9.400436709686227,9.463527732098264,76500.0
1998-04-22,9.400437325645171,9.652798182784986,9.400437325645171,9.652798182784984,83700.0
1998-04-23,9.74743030891632,9.74743030891632,9.542386449371516,9.542386449371516,603900.0
1998-04-24,9.463534637001208,9.463534637001208,9.372053400017103,9.384671613706171,12600.0
1998-04-27,9.384668435588416,9.384668435588416,9.132306413300483,9.163852478347836,43200.0
1998-04-28,9.337349439159189,9.400439396589343,8.895718112625545,8.895718112625545,127800.0
1998-04-29,8.895716931983499,9.211167218775149,8.895716931983499,9.148077269718303,349200.0
1998-04-30,9.226940247546798,9.400438148960555,9.148077269718303,9.148077269718303,111600.0
1998-05-01,9.337348199903712,9.337348199903712,9.084987320661464,9.148077269718303,18000.0
1998-05-04,9.179622952193371,9.274256788897128,9.179622952193371,9.211166842418065,83700.0
1998-05-05,9.148074159450468,9.179620206268384,9.021894304236868,9.084984231843668,122400.0
1998-05-06,9.116530723812842,9.116530723812842,8.990350305940888,8.990350305940888,72900.0
1998-05-07,9.053439082680956,9.053439082680956,8.95880418754797,9.021894659143904,216000.0
1998-05-08,9.02189700298088,9.211166842418065,9.02189700298088,9.211166842418065,251100.0
1998-05-11,9.211168216643426,9.331039566043332,9.211168216643426,9.305804233495724,106200.0
1998-05-12,9.368894911608464,9.463530935755983,9.368894911608464,9.400439891985943,128700.0
1998-05-13,9.463522312677672,9.52661221594566,9.400431326395584,9.46036749261004,82800.0
1998-05-14,9.431978941547117,9.447751963325342,9.337344059920976,9.353115998684798,100800.0
1998-05-15,9.416206893286624,9.416206893286624,9.084984231843668,9.084984231843668,45000.0
1998-05-19,9.337346186719182,9.337346186719182,9.27425516825024,9.321574244362935,233100.0
1998-05-20,9.368895372565008,9.454066932076206,9.321578441178303,9.444603545798868,80400.0
1998-05-21,9.463527732098264,9.463527732098264,9.368891739987568,9.463527732098264,204900.0
1998-05-22,9.65279755029022,9.65279755029022,9.416208653028198,9.463527732098264,2364900.0
1998-05-25,9.510845268332265,9.747434181096658,9.510845268332265,9.652798182784984,48600.0
1998-05-26,9.842068013378752,9.842068013378752,9.614943566857358,9.652798182784984,88200.0
1998-05-27,9.652800419911902,9.75689874256276,9.558164399667444,9.74743644015636,71700.0
1998-05-28,9.747432291819754,9.794749198789694,9.652796311850713,9.71904106462321,299100.0
1998-05-29,9.728505038741416,9.93670269113766,9.652796899962295,9.86099455235854,121500.0
1998-06-01,9.93670288849879,9.93670288849879,9.747433079299068,9.842066900884264,73800.0
1998-06-02,9.984020006355117,10.125972907706275,9.936703094581189,10.031339084158422,179400.0
1998-06-03,10.031342883000038,10.125976742385472,9.889389927891688,9.889389927891688,201900.0
1998-06-04,10.125972907706275,10.125972907706275,9.889386182807264,10.031339084158422,93300.0
1998-06-05,10.173295838108386,10.173295838108386,9.889389927891688,9.889389927891688,66000.0
1998-06-08,10.125976461407424,10.125976461407424,10.050269375999816,10.107049690055522,34200.0
1998-06-09,10.12597474264864,10.26792766972329,10.12597474264864,10.12597474264864,203700.0
1998-06-10,10.002947217152402,10.220608246497202,10.002947217152402,10.04080074416126,71400.0
1998-06-11,9.90806136280342,10.09768859425181,9.90806136280342,10.050282328919645,65700.0
1998-06-12,9.955469263236758,10.116652761958862,9.90806299011851,10.097690252711567,48600.0
1998-06-15,10.09768859425181,10.09768859425181,10.002873893467754,10.050282328919645,128700.0
1998-06-16,10.05028585972649,10.239913157793616,10.002877407619344,10.239913157793616,30900.0
1998-06-17,10.334730371074212,10.429542957792018,9.86065875700116,9.90806722048107,166200.0
1998-06-18,10.097692352356496,10.126136122141846,9.889101452083144,9.889101452083144,46800.0
1998-06-19,9.889099691743445,9.908063286618267,9.765842292887482,9.832211077239114,174600.0
1998-06-22,9.765843950970808,9.765843950970808,9.623622933093175,9.64258544612746,147300.0
1998-06-23,10.031320714338836,10.031320714338836,9.671027601521454,9.671027601521454,178800.0
1998-06-24,9.386585694654327,9.671027685401432,9.10214370390723,9.623621410316971,76200.0
1998-06-25,9.671027860802855,9.76584258281158,9.671027860802855,9.76584258281158,213600.0
1998-06-26,9.765843197989714,9.945989228046011,9.718434748938854,9.945989228046011,15300.0
1998-06-29,10.239911159507065,10.239911159507065,10.097690171180574,10.145096443916051,32700.0
1998-06-30,9.95546968559965,10.239911676616783,9.860654965220547,9.860654965220547,141900.0
1998-07-02,9.955469263236758,10.145096525829809,9.955469263236758,10.097690252711567,62400.0
1998-07-03,10.145095378518732,10.145095378518732,9.955468137370664,10.002874405127722,6300.0
1998-07-06,9.955469182854086,10.145096443916051,9.955469182854086,10.145096443916051,41700.0
1998-07-07,10.382130827967192,10.382130827967192,10.239909857721065,10.325242222856762,58800.0
1998-07-08,10.334725875098076,10.38213214783355,10.145096443916051,10.145096443916051,37500.0
1998-07-09,10.239916836106106,10.334731604258618,10.201990711832972,10.334731604258618,30900.0
1998-07-10,10.334731604258618,10.334731604258618,10.277842960379235,10.334731604258618,260400.0
1998-07-13,10.429540521492711,10.429540521492711,10.334727956922745,10.429540521492711,115800.0
1998-07-14,10.476948973898192,10.476948973898192,10.239913222232278,10.429540521492711,52200.0
1998-07-15,10.52435066580828,10.52435066580828,10.287315017529505,10.287315017529505,47700.0
1998-07-16,10.287318238482484,10.505391450396674,10.145097239009823,10.230430706741512,880800.0
1998-07-17,10.429540942405168,10.524355680922142,10.382134658206974,10.391615915046614,328200.0
1998-07-20,10.334723449256993,10.334723449256993,10.097687800978214,10.287315017529505,58200.0
1998-07-21,10.154584201023248,10.382137686734064,10.154584201023248,10.296805265225082,48900.0
1998-07-22,10.220949659001157,10.372651916844491,10.0028764426587,10.211468403518465,68700.0
1998-07-23,10.192504886771587,10.211467395865778,10.050283898445102,10.145096443916051,91200.0
1998-07-24,10.050284309268225,10.050284309268225,9.481400332708144,9.671027601521454,212700.0
1998-07-27,10.145098062442882,10.145098062442882,9.481401457781274,9.841693528291216,86700.0
1998-07-28,9.765839268953632,9.803764276839884,9.481397369567794,9.547766133368736,131100.0
1998-07-29,9.623618226701936,9.671024486103803,9.43398884885556,9.43398884885556,82800.0
1998-07-30,9.291771649754342,9.56673349053073,9.291771649754342,9.48140110411608,45000.0
1998-07-31,9.84168919006998,9.84168919006998,9.43398884885556,9.43398884885556,97500.0
1998-08-04,9.718430768716884,9.718430768716884,9.102140714542864,9.329694015394487,458700.0
1998-08-05,9.149546952205448,9.481397278376878,9.149546952205448,9.43398884885556,309000.0
1998-08-06,9.102142911543014,9.433991148486358,8.865107759044914,9.102142911543014,68400.0
1998-08-07,9.102149291691386,9.48140623555236,9.102149291691386,9.16851920261402,33900.0
1998-08-10,9.358141915618075,9.386585680626244,8.81770169998223,8.921997132602302,66300.0
1998-08-11,8.580668515266833,8.722889543379157,8.533261686739449,8.533261686739449,43200.0
1998-08-12,8.447927783565758,9.28229128936488,8.447927783565758,9.28229128936488,75300.0
1998-08-13,9.282287529739596,9.282287529739596,9.007326348482028,9.187472842899876,23100.0
1998-08-14,9.196953503834049,9.272803503389497,9.102138834270724,9.140064919107951,1708500.0
1998-08-17,9.111626228888836,9.149551254242338,9.10214497255046,9.111626228888836,371400.0
1998-08-18,9.149552676102292,9.244367424340927,9.102146387043376,9.159035018974478,65700.0
1998-08-19,9.121105419926062,9.121105419926062,8.931477623445582,9.102142911543014,55200.0
1998-08-20,9.102142911543014,9.177994030135205,9.007328742037776,9.102142911543014,448500.0
1998-08-21,9.007329804544018,9.08318147461368,8.91251616638454,9.08318147461368,32700.0
1998-08-24,9.102143537084162,9.102143537084162,8.91251572757159,9.054736720338528,60600.0
1998-08-25,9.007330930442349,9.007330930442349,8.865109912895734,8.912517280431356,163800.0
1998-08-26,8.817703375821244,8.855628945570077,8.770296549267737,8.798740862211899,425700.0
1998-08-27,8.722889991812059,8.74185304971598,8.561706441014602,8.561706441014602,238800.0
1998-08-28,8.628073202854695,8.6754800166378,8.590147643322213,8.628073202854695,801900.0
1998-08-31,8.628076884097299,8.684965518933042,8.618595083271188,8.618595083271188,334200.0
1998-09-01,8.67548169132888,8.67548169132888,8.438446491596746,8.447928290207706,338100.0
1998-09-02,8.523778813123897,8.665999823318211,8.485853789104182,8.552223123668778,162300.0
1998-09-03,8.438443165636611,8.580664120914362,7.96437349555407,8.059187646582533,111300.0
1998-09-04,7.869565171279185,8.514301116103836,7.869565171279185,8.514301116103836,364500.0
1998-09-08,8.722885545188818,8.722885545188818,8.628071931592475,8.665996943007077,80100.0
1998-09-09,8.722888345007064,8.722888345007064,8.305707117713094,8.305707117713094,63000.0
1998-09-10,8.305702319543784,8.400516451329189,8.153999600181182,8.381552865430416,1171200.0
1998-09-11,8.362551523952206,8.64763850154421,8.362551523952206,8.505095012748207,14700.0
1998-09-14,8.552612854270706,8.600127188874271,8.457583641303094,8.533607337933471,320700.0
1998-09-15,8.457578371894195,8.55260752565485,8.457578371894195,8.476584420150381,151200.0
1998-09-16,8.505096662645938,8.647640179093859,8.476587850604282,8.647640179093859,125700.0
1998-09-17,8.55261295584249,8.64764216993868,8.55261295584249,8.55261295584249,63000.0
1998-09-18,8.457581862603115,8.837698090771474,8.457581862603115,8.837698090771474,21300.0
1998-09-21,8.55261295584249,8.55261295584249,8.476589802069734,8.55261295584249,47700.0
1998-09-22,8.837697856150909,8.932727046610283,8.742668665691538,8.932727046610283,70500.0
1998-09-23,9.027755693309308,9.027755693309308,8.837697856150909,8.932727046610283,59700.0
1998-09-24,8.847202462516949,8.847202462516949,8.647641296206174,8.714161141215998,60600.0
1998-09-25,8.714158323511391,8.837696303784819,8.64763850001061,8.676147306516805,204300.0
1998-09-28,8.837698330492499,8.837698330492499,8.647640483133216,8.742669134932669,146700.0
1998-09-29,8.742666286044637,8.980238925648528,8.69515197562794,8.980238925648528,78600.0
1998-09-30,8.742668665691538,8.980241369959796,8.742668665691538,8.932727046610283,140100.0
1998-10-01,8.932727211989695,8.932727211989695,8.552610986875125,8.647640179093859,316200.0
1998-10-02,8.552610229974906,8.70465703282091,8.552610229974906,8.70465703282091,37500.0
1998-10-05,8.4575837417463,8.55261295584249,8.4575837417463,8.55261295584249,75300.0
1998-10-06,8.552610986875125,8.647640179093859,8.457581794656392,8.647640179093859,96900.0
1998-10-07,8.552610053405095,8.932726237032089,8.552610053405095,8.923222938215195,190800.0
1998-10-08,8.5526086366573,8.742666425107391,8.45757947055215,8.723660918142489,68400.0
1998-10-09,8.742669134932669,8.742669134932669,8.552611287573384,8.742669134932669,139500.0
1998-10-13,8.457581862603115,8.88521241538238,8.457581862603115,8.837698090771474,223200.0
1998-10-14,8.837699250678757,8.837699250678757,8.742670045224433,8.771178861236773,152400.0
1998-10-15,8.600126077765502,8.799687236086681,8.600126077765502,8.79018447914579,162900.0
1998-10-16,8.695155626573314,8.790184831068032,8.695155626573314,8.714161141215998,30900.0
1998-10-19,8.647641249084387,8.74266990930085,8.457582841130602,8.524103229538385,123600.0
1998-10-20,8.467084749719312,8.647639826950202,8.457581450252171,8.486090261132908,96000.0
1998-10-21,8.552611287573384,8.742669134932669,8.552611287573384,8.742669134932669,148800.0
1998-10-22,8.742669134932669,8.742669134932669,8.647640483133216,8.742669134932669,30900.0
1998-10-23,8.742669134932669,8.742669134932669,8.647640483133216,8.742669134932669,188700.0
1998-10-26,8.647639700239191,8.742668343435446,8.552610513282609,8.600124834880736,125400.0
1998-10-27,8.647640179093859,8.74266882755223,8.647640179093859,8.647640179093859,72900.0
1998-10-28,8.695154503323046,8.74266882755223,8.60012531110431,8.647640179093859,23700.0
1998-10-29,8.742668343435446,8.742668343435446,8.476587381221474,8.600124834880736,237900.0
1998-10-30,8.69515377453148,8.93272646328578,8.362552445283715,8.362552445283715,86100.0
1998-11-02,8.742667961351717,9.303339759260105,8.742667961351717,9.113280849892812,736500.0
1998-11-03,9.217810969663075,9.740468863404832,9.122781273055232,9.597925406013344,344700.0
1998-11-04,9.75947836277534,9.768981117763126,9.5029007155434,9.645444215401344,1073700.0
1998-11-05,9.217810925577918,9.883012273529769,9.217810925577918,9.883012273529769,120900.0
1998-11-06,9.930532815505208,9.978046598101365,9.854508588309807,9.930532815505208,86100.0
1998-11-09,9.978043119463964,9.978043119463964,9.312839519819438,9.407869226923166,33600.0
1998-11-10,9.265325865941035,9.597926582268904,9.265325865941035,9.502899049055696,147600.0
1998-11-11,9.68345353720161,9.692956290522927,9.502899049055696,9.502899049055696,46500.0
1998-11-12,9.531406140916236,9.787984799229028,9.531406140916236,9.597925406013344,532800.0
1998-11-13,9.59792826542123,9.711963500315823,9.5029007155434,9.645444215401344,104700.0
1998-11-16,9.787986624845797,9.835500394491522,9.692956910513384,9.835500394491522,21300.0
1998-11-17,9.883015270650846,9.883015270650846,9.597928270775908,9.60743211328959,93900.0
1998-11-18,9.787988425131797,9.787988425131797,9.597928961509702,9.692958693320747,12000.0
1998-11-19,9.597925360110247,9.883012273529769,9.559914351665125,9.883012273529769,129300.0
1998-11-20,9.97804196968312,9.97804196968312,9.721463312597445,9.883012273529769,183300.0
1998-11-23,9.97804371789315,9.997049225445584,9.959038210340715,9.959038210340715,150300.0
1998-11-24,9.97804387846966,9.97804387846966,9.787986624845797,9.835500394491522,251100.0
1998-11-25,9.883015920527876,10.168102939149271,9.84500489805605,10.0730753829697,148800.0
1998-11-26,10.054067758243384,10.120588128301664,10.044565003595135,10.120588128301664,10500.0
1998-11-27,10.120589161059486,10.310646448459968,10.0730753829697,10.0730753829697,150000.0
1998-11-30,10.073074454265535,10.215617950434192,9.978044731806053,10.215617950434192,253800.0
1998-12-01,10.092079590526234,10.453188607443776,10.092079590526234,10.453188607443776,186600.0
1998-12-02,10.49120157584925,10.548219194404206,10.45318946763907,10.49120157584925,135600.0
1998-12-03,10.491200712525927,10.491200712525927,10.415177589882152,10.453188607443776,474000.0
1998-12-04,10.45318778710252,10.45318778710252,10.310644307391842,10.310644307391842,203100.0
1998-12-07,10.367659574394157,10.46268926441132,10.32014581690577,10.320145816905772,200100.0
1998-12-08,10.16810141134102,10.26313112828324,10.08257553610943,10.111084886200295,108900.0
1998-12-09,10.111087797252328,10.215620298480298,10.092082283400266,10.168104338808508,55200.0
1998-12-10,10.07307370371557,10.168101244053362,9.883014272958023,9.892518114512296,116700.0
1998-12-11,9.806830476491244,9.99725362872416,9.806830476491244,9.92108414990816,40500.0
1998-12-14,9.92108295907675,10.378100866730891,9.711616645071524,10.378100866730891,559800.0
1998-12-15,10.473310294685312,10.473310294685312,10.235281951569924,10.235281951569924,155400.0
1998-12-16,10.140069306787046,10.282887184347429,10.04485666200417,10.235281951569924,26700.0
1998-12-17,10.044858607587283,10.187676512809986,10.044858607587283,10.187676512809986,27600.0
1998-12-18,10.273369924110565,10.463794194244512,10.273369924110565,10.425708904371987,81000.0
1998-12-21,10.378103044663662,10.806556810096172,10.378103044663662,10.711344135812768,142800.0
1998-12-22,10.711343669346917,11.139797416120794,10.568525753755624,11.139797416120794,86100.0
1998-12-23,10.9969769726212,11.044582207132324,10.854159089859886,11.044582207132324,55500.0
1998-12-24,11.139797416120794,11.42543324730338,11.139797416120794,11.139797416120794,10800.0
1998-12-29,10.758946476265413,11.301654868352117,10.758946476265413,11.301654868352117,84300.0
1998-12-30,11.3302095863428,11.3302095863428,11.04457403223982,11.08265928127303,95700.0
1998-12-31,11.187402661575076,11.187402661575076,11.082670031961433,11.139797416120794,36900.0
1999-01-04,10.90175982903252,11.139790261892225,10.90175982903252,11.0921850470111,55200.0
1999-01-05,11.044588000722724,11.139800698918046,10.854164783561174,10.854164783561174,330900.0
1999-01-06,10.854153367593032,11.187394191943536,10.854153367593032,11.187394191943536,326100.0
1999-01-07,11.035062249844072,11.082667484355197,10.977934878816754,11.044582207132324,48900.0
1999-01-08,11.139797416120794,11.235010086257804,11.101712130143143,11.139797416120794,26700.0
1999-01-11,11.092186979710831,11.235004828465788,11.092186979710831,11.235004828465788,213000.0
1999-01-12,11.04458034576912,11.139792977972954,10.473308911001276,10.520916316716985,90000.0
1999-01-13,10.520916070707951,10.758944376810389,10.282885585377992,10.758944376810389,84900.0
1999-01-14,10.587570971997549,10.949377481756494,10.587570971997549,10.854164783561174,11400.0
1999-01-15,11.044584745983784,11.139797416120794,10.85416158493821,11.139797416120794,96300.0
1999-01-18,11.139794006929472,11.463515025019037,11.139794006929472,11.39686661216571,125400.0
1999-01-19,11.425432922240066,11.71106874529607,11.425432922240066,11.71106874529607,114300.0
1999-01-20,11.625377406666049,11.71106792969219,11.520644787326122,11.615855268895038,163500.0
1999-01-21,11.615854558619851,11.75867245146857,11.568249320746313,11.75867245146857,209100.0
1999-01-22,11.758672907157653,11.79675818854647,11.520644529337432,11.79675818854647,65400.0
1999-01-25,11.71107212566723,11.891975374306584,11.71107212566723,11.80628482057826,140400.0
1999-01-26,11.949100527338553,11.949100527338553,11.806282601431032,11.901493099216976,295200.0
1999-01-27,11.806280590489344,11.901491072058262,11.615855268895038,11.615855268895038,68100.0
1999-01-28,11.80627844337904,11.80627844337904,11.425430048680411,11.425430048680411,36600.0
1999-01-29,11.463513168550978,11.463513168550978,11.04457957730756,11.235004828465788,379800.0
1999-02-01,11.520636514337289,11.53967859697692,11.235000916289478,11.539678596976922,21300.0
1999-02-02,11.482559614841552,11.568250138686777,11.463517518345752,11.463517518345752,39900.0
1999-02-03,11.558731190166192,11.615857490030995,11.520646990256322,11.520646990256322,80700.0
1999-02-04,11.425424621672864,11.473029831187567,11.377819412158164,11.377819412158164,206100.0
1999-02-05,11.52064536865742,11.52064536865742,11.330220037454264,11.33022003745426,49200.0
1999-02-08,11.47303624329769,11.52064365864628,11.33021835570798,11.406388912728904,120300.0
1999-02-09,11.330216993127312,11.330216993127312,10.758945511470008,10.882721289726122,60300.0
1999-02-10,10.758940540169805,10.901758344593416,10.758940540169805,10.892238392527002,159300.0
1999-02-11,11.044581795082593,11.044581795082593,10.854158684914438,10.94937132961245,88500.0
1999-02-12,10.949377718949854,11.044588239978603,10.90177027920634,10.930334525129537,65700.0
1999-02-15,11.139792202886674,11.235004828465788,10.901761728552604,11.235004828465788,59100.0
1999-02-16,10.95888908597733,11.235004828465788,10.95888908597733,11.235004828465788,425700.0
1999-02-17,11.235004748974484,11.235004748974484,11.139792124069029,11.206440525657364,254400.0
1999-02-18,11.092195439434931,11.235013397113368,10.854164783561174,10.854164783561174,143100.0
1999-02-19,11.044588000722724,11.044588000722724,10.854164783561174,10.854164783561174,99900.0
1999-02-22,10.66374156639962,10.949377481756494,10.66374156639962,10.854164783561174,98400.0
1999-02-23,11.092190173709287,11.092190173709287,10.94937228382989,11.063625941964991,73200.0
1999-02-24,11.187399272144631,11.37782455472578,11.082666674261676,11.120751948700686,67500.0
1999-02-25,11.139792202886674,11.396864766491085,11.139792202886674,11.235004828465788,148800.0
1999-02-26,11.377826885744506,11.615855268895038,11.330219465731814,11.615855268895038,117000.0
1999-03-01,11.330215877955157,11.61585159067022,11.330215877955157,11.568246364960226,152700.0
1999-03-02,11.56824792428892,11.56824792428892,11.235006940945022,11.425430048680411,195600.0
1999-03-03,11.425432431790094,11.520645095131108,11.415911383378823,11.511122957105693,123600.0
1999-03-04,11.511120556122732,11.539684785012785,11.425430048680411,11.425430048680411,117300.0
1999-03-05,11.711060237214689,11.711060237214689,11.377819412158164,11.377819412158164,73200.0
1999-03-08,11.377821279603255,11.5206391108149,11.377821279603255,11.492074890804425,207900.0
1999-03-09,11.615849065257962,11.615849065257962,11.44446811073452,11.50159545878018,112800.0
1999-03-10,11.444474332235822,11.50160171133735,11.444474332235822,11.463517518345752,18600.0
1999-03-11,11.587490648717482,11.587490648717482,11.463508976243835,11.558879997266514,334200.0
1999-03-12,11.558886476503384,11.635181589805882,11.558886476503384,11.58749714399182,126000.0
1999-03-15,11.492131056850049,11.730557755100492,11.492131056850049,11.730557755100492,308100.0
1999-03-16,11.65425277017416,11.730548950750595,11.65425277017416,11.721012064606876,135600.0
1999-03-17,11.673331387539914,11.711480039375266,11.587498285194268,11.606572065398383,45000.0
1999-03-18,11.58749437045047,11.635178804850955,11.444438884395526,11.501661297102851,201600.0
1999-03-19,11.406298749484296,11.635187479536256,11.406298749484296,11.635187479536256,204900.0
1999-03-22,11.444434717907791,11.635174568922023,11.444434717907791,11.51119399319068,197700.0
1999-03-23,11.511205087040604,11.616111997059155,11.396761284422851,11.406297085594652,143100.0
1999-03-24,11.520739497782598,11.597035713567436,11.492127734721304,11.492127734721304,115800.0
1999-03-25,11.444441730645469,11.558886584522728,11.444441730645469,11.444441730645469,57000.0
1999-03-26,11.58749882302273,11.58749882302273,11.463517063087176,11.492127734721304,42600.0
1999-03-29,11.492131056850049,11.81639088624256,11.492131056850049,11.730557755100492,63600.0
1999-03-30,11.797310238400035,12.159717430225353,11.730550932687988,12.035735706556288,279900.0
1999-03-31,12.302774312640494,12.541200899030576,12.112034353240793,12.159718797377234,109800.0
1999-04-01,12.302773357097305,12.302773357097305,11.921291285073266,12.064346789225558,100200.0
1999-04-05,12.20739810719392,12.20739810719392,11.873602772922212,11.873602772922212,28500.0
1999-04-06,11.82592887097166,11.873613337479764,11.730557755100492,11.730557755100492,140400.0
1999-04-07,11.730548849705748,11.797308143563413,11.711475077582602,11.787771257501838,57900.0
1999-04-08,11.825923029645864,11.825923029645864,11.539812006209704,11.539812006209704,69000.0
1999-04-09,11.7305503599605,11.7305503599605,11.253699446929556,11.253699446929556,55500.0
1999-04-12,11.349070778257628,11.539812931071404,11.349070778257628,11.377682537750502,112800.0
1999-04-13,11.301387313412324,11.492127299944665,11.158331777799509,11.234627990697868,106200.0
1999-04-14,11.158330687379328,11.444441730645469,11.158330687379328,11.444441730645469,50100.0
1999-04-15,11.444437059263777,11.463510829982132,11.158326132782182,11.186936788859713,96300.0
1999-04-16,11.253699446929556,11.396754939124198,11.177402165760746,11.253699446929556,73500.0
1999-04-19,11.349069575365728,11.349069575365728,10.681478659837865,10.681478659837865,78000.0
1999-04-20,10.538420766230214,10.843605489875952,10.538420766230214,10.767309308964515,172200.0
1999-04-21,10.681484859174676,11.206020571112589,10.681484859174676,11.158336101715078,221100.0
1999-04-22,11.158336101715078,11.206020571112589,11.015280510667449,11.158336101715078,13800.0
1999-04-23,11.062963494886608,11.492130210414812,11.062963494886608,11.406297085594652,36300.0
1999-04-26,11.15833402894901,11.482593817755502,11.15833402894901,11.349074053962388,39900.0
1999-04-27,11.44444188590982,11.44444188590982,11.062959762094804,11.062959762094804,78300.0
1999-04-28,11.301389593422716,11.44444515789642,11.15833402894901,11.349074053962388,36900.0
1999-04-29,11.349067284220048,11.444438331265047,11.206011805079235,11.301382852124236,153300.0
1999-04-30,11.396757439003212,11.396757439003212,10.78638669575541,11.062959762094804,87000.0
1999-05-03,11.20601282762896,11.30138388337658,11.06295733543432,11.253699446929556,76800.0
1999-05-04,11.253701915429344,11.253701915429344,10.872219791614327,11.062959762094804,78300.0
1999-05-05,11.110643947409992,11.110643947409992,10.967588455309665,11.015272891725248,51900.0
1999-05-06,11.062961815735436,11.062961815735436,10.872221809847492,10.872221809847492,27900.0
1999-05-07,10.87221739962492,11.06295732814083,10.87221739962492,11.015272891725248,14100.0
1999-05-10,11.06295733543432,11.349068319823598,11.06295733543432,11.253699446929556,42000.0
1999-05-11,11.349069868683012,11.539812006209704,11.206014356964932,11.539812006209704,64500.0
1999-05-12,11.530267760006833,11.539805734841256,11.43489783449972,11.51119399319068,87000.0
1999-05-13,11.349070655272076,11.511201046836034,11.349070655272076,11.444441730645469,103200.0
1999-05-14,11.349069285247497,11.444440349107984,11.110644899876922,11.110644899876922,166200.0
1999-05-17,11.148791503892532,11.272773221508366,11.148791503892532,11.253699446929556,100800.0
1999-05-18,11.349070655272076,11.511201046836034,11.349070655272076,11.444441730645469,266100.0
1999-05-19,11.539815149115224,11.80685137667072,11.539815149115224,11.80685137667072,141000.0
1999-05-20,11.816385049627977,11.825923029645864,11.539812006209704,11.539812006209704,144600.0
1999-05-21,11.55889232761316,11.692409934906133,11.55889232761316,11.635187479536256,59400.0
1999-05-25,11.60656441635146,11.60656441635146,11.44443520860986,11.558879997266514,77400.0
1999-05-26,11.635183741100816,11.635183741100816,11.539814831839392,11.61610995924853,55200.0
1999-05-27,11.63518663922932,11.921297803987873,11.539817706213112,11.730557755100492,63600.0
1999-05-28,11.721015775125206,11.730552664288016,11.349070549213494,11.58749714399182,128400.0
1999-05-31,11.587496449164435,11.587496449164435,11.44444093744636,11.539812006209704,22200.0
1999-06-01,11.53981626183045,11.53981626183045,11.349074053962388,11.349074053962388,133200.0
1999-06-02,11.396754939124198,11.396754939124198,11.158328391181938,11.253699446929556,202500.0
1999-06-03,11.253707223365192,11.253707223365192,11.139262313956072,11.158336101715078,220500.0
1999-06-04,11.23462866275199,11.23462866275199,10.967592447347217,10.97712824667443,333600.0
1999-06-07,11.005743616787946,11.158336101715078,10.881761813499322,11.158336101715078,446100.0
1999-06-08,11.234627959642134,11.234627959642134,10.900831346992572,10.929443108892317,140400.0
1999-06-09,11.06296081505728,11.148795010512847,10.938980149872712,11.091572577351512,342300.0
1999-06-10,11.110641188677189,11.349065494408771,11.06295458124844,11.22508489908541,287700.0
1999-06-11,11.320618904162604,11.463917877633016,11.291959546782284,11.320618904162604,164400.0
1999-06-14,11.320618904162604,11.416152281999148,11.225085526326058,11.320618904162604,73500.0
1999-06-15,11.368386087453237,11.463919478631537,11.368386087453237,11.463919478631537,138900.0
1999-06-16,11.36838916269358,11.463922579714438,11.36838916269358,11.454369456669324,85800.0
1999-06-17,11.368380811067858,11.511679738041687,11.368380811067858,11.416148577771205,170700.0
1999-06-18,11.36838789801193,11.60722032071019,11.36838789801193,11.511686914316993,143100.0
1999-06-21,11.444815915978412,11.89381924242284,11.444815915978412,11.865159874333338,2225700.0
1999-06-22,11.846054802414264,12.00846009091233,11.846054802414264,11.941586038842631,304500.0
1999-06-23,11.941586038842631,11.998905873984572,11.750521379416057,11.941586038842631,155100.0
1999-06-24,11.941577224115536,12.037110576595383,11.769618938906389,11.769618938906389,96300.0
1999-06-25,11.941582368531243,11.941582368531243,11.798283371362592,11.817390706060444,78000.0
1999-06-28,11.846056946002635,11.941588199717742,11.846056946002635,11.88426944748868,108300.0
1999-06-29,11.846051965081625,12.037116578744948,11.846051965081625,12.037116578744948,182100.0
1999-06-30,12.037121043421722,12.419252599053728,12.037121043421722,12.419252599053728,171000.0
1999-07-02,12.228183342203142,12.514781406368604,11.84605404769566,12.514781406368604,83100.0
1999-07-05,12.514781406368604,12.53388874572186,12.419250176026589,12.514781406368604,36000.0
1999-07-06,12.37148275914619,12.37148275914619,12.132652489291749,12.228183722605618,40200.0
1999-07-07,12.228179182788065,12.275946968280566,12.132647984940986,12.132647984940986,78900.0
1999-07-08,12.132652482273166,12.132652482273166,11.75052098952944,11.788734576117765,99900.0
1999-07-09,11.893820250176242,11.893820250176242,11.75052121101749,11.846054632646592,53400.0
1999-07-12,11.98934588633221,11.98934588633221,11.702747994121626,11.702747994121626,44400.0
1999-07-13,11.68365370804352,11.68365370804352,11.463928484967344,11.502142090117092,53700.0
1999-07-14,11.654988208516992,11.731415385882656,11.588116341570686,11.731415385882656,149700.0
1999-07-15,11.654990087667082,11.779182904303887,11.635883836887611,11.654990087667082,46500.0
1999-07-16,11.712302756988093,11.712302756988093,11.46391836918842,11.559451751121292,214500.0
1999-07-19,11.654982551914612,11.654982551914612,11.55945135978478,11.616770075062682,110700.0
1999-07-20,11.65498294648526,11.65498294648526,11.559451751121292,11.559451751121292,127200.0
1999-07-21,11.48302637548813,11.48302637548813,11.282407554495396,11.282407554495396,26400.0
1999-07-22,11.320624592575998,11.320624592575998,11.081792121259952,11.081792121259952,104400.0
1999-07-23,11.034024962664985,11.081790575638172,10.69966129871349,10.69966129871349,149100.0
1999-07-26,10.699658801107024,10.976702571535952,10.699658801107024,10.747424402930353,269100.0
1999-07-27,10.747426911686674,10.756980034281312,10.69966129871349,10.69966129871349,103800.0
1999-07-28,10.890725843693,11.03402486795212,10.823852892819762,10.890725843693,167700.0
1999-07-29,10.89071643500067,10.98624976416359,10.795183105837747,10.871610206481623,41400.0
1999-07-30,10.833403320575236,10.890723134677812,10.690104331961056,10.814297080302548,105900.0
1999-08-03,10.84295653452948,10.84295653452948,10.756976274658724,10.833402321989292,628800.0
1999-08-04,10.842960324202648,10.842960324202648,10.66144771505014,10.69966129871349,205200.0
1999-08-05,10.642341378780424,10.642341378780424,10.221996335220236,10.298423501892843,430800.0
1999-08-06,10.413062516957936,10.413062516957936,10.336635354994812,10.355742692127954,55800.0
1999-08-09,10.422612383207245,10.55635934225173,10.317526970558395,10.508591555971664,153300.0
1999-08-10,10.69966129871349,10.79519252465986,10.60412788619752,10.69966129871349,221400.0
1999-08-11,10.795191479383734,10.842959274301265,10.795191479383734,10.842959274301265,99600.0
1999-08-12,10.93849085499818,11.081789871380558,10.795191838615809,10.795191838615809,126300.0
1999-08-13,10.747426911686674,10.842960324202648,10.69966129871349,10.69966129871349,79500.0
1999-08-16,10.699657972600114,10.699657972600114,10.441719369588936,10.55635899165712,243900.0
1999-08-17,10.604126091758898,10.604126091758898,10.499040667715729,10.499040667715729,54300.0
1999-08-18,10.556364350867192,10.651895595615471,10.556364350867192,10.651895595615471,130200.0
1999-08-19,10.537253948241135,10.79519151400234,10.537253948241135,10.718766540400232,257100.0
1999-08-20,10.747424791253616,10.776084153383126,10.632785156166412,10.632785156166412,74400.0
1999-08-23,10.604129973241331,10.699663404559644,10.604129973241331,10.651895595615471,58200.0
1999-08-24,10.699656832570794,10.699656832570794,10.556357866896043,10.594570341324328,143400.0
1999-08-25,10.6518901879065,10.6518901879065,10.508591206963503,10.55635899165712,88500.0
1999-08-26,10.6041264957728,10.6041264957728,10.413061882363062,10.413061882363062,71400.0
1999-08-27,10.460827986825556,10.460827986825556,10.317528973307397,10.346188338697146,89700.0
1999-08-30,10.317528270845177,10.413061668876091,10.174229267083437,10.202888630521931,43200.0
1999-08-31,10.126465879594305,10.202890865504813,10.126465879594305,10.193337742265996,55200.0
1999-09-01,10.193334032418592,10.193334032418592,10.10735486127638,10.136014220562291,226800.0
1999-09-02,10.126463858653665,10.126463858653665,9.935397058869142,9.964057516150683,420600.0
1999-09-03,9.973610637482976,10.030930458761402,9.944951273486092,9.964057516150683,466500.0
1999-09-07,9.983164862264166,10.46082748907317,9.935397068984743,10.413061882363062,606900.0
1999-09-08,10.413062145987707,10.413062145987707,10.269763135660218,10.317528743579592,36900.0
1999-09-09,10.39395005671751,10.413057384432785,10.26975843963127,10.279310463562627,61800.0
1999-09-10,10.317531632837987,10.346191005615209,10.221998203677272,10.221998203677272,390900.0
1999-09-13,10.244977592397472,10.244977592397472,10.091782896700655,10.120506696692043,87000.0
1999-09-14,10.149233628500324,10.4364760690099,10.101358427424792,10.4364760690099,267300.0
1999-09-15,10.292854216441626,10.379026724152135,10.197106011658494,10.340727223090305,45000.0
1999-09-16,10.340719580841986,10.340719580841986,10.101350341531482,10.244971446820957,195000.0
1999-09-17,10.244975511777668,10.292850693525963,10.149229531251112,10.149229531251112,396000.0
1999-09-20,10.292845605422109,10.484339663298208,10.149224514144052,10.484339663298208,48900.0
1999-09-21,10.34072457104435,10.43647275127131,10.130080108584682,10.130080108584682,455700.0
1999-09-22,10.244979018307175,10.388600229738984,10.149233005009814,10.340727223090305,49200.0
1999-09-23,10.40774673566072,10.40774673566072,10.110929819624534,10.110929819624534,56100.0
1999-09-24,10.072627264097322,10.197099189595455,10.053478074249044,10.197099189595455,210000.0
1999-09-27,10.053484800226686,10.340727223090305,10.053484800226686,10.340727223090305,66300.0
1999-09-28,10.340725203801826,10.580094573273836,10.244977017715955,10.580094573273836,91800.0
1999-09-29,10.46519149762408,10.46519149762408,10.244971446820957,10.244971446820957,178500.0
1999-09-30,10.340727223090305,10.436475427873434,10.292854216441626,10.340727223090305,63000.0
1999-10-01,10.149223109991516,10.331142549379315,10.149223109991516,10.331142549379315,36000.0
1999-10-04,10.244975001936917,10.340723169183589,10.149229026175158,10.235401500103196,252300.0
1999-10-05,10.149227778984734,10.206675357382332,9.881134696826674,9.890709293226276,211200.0
1999-10-06,9.890708424832546,9.957730593745266,9.861984638155668,9.871558137972404,225300.0
1999-10-07,9.871558514062311,10.053479123840098,9.871558514062311,9.957730973118204,79200.0
1999-10-08,9.909857993499523,9.957730973118204,9.861985013880844,9.957730973118204,603900.0
1999-10-12,9.929005305233009,10.05347722015664,9.900281522900814,10.05347722015664,105000.0
1999-10-13,10.04390535055962,10.04390535055962,9.881135015039916,9.881135015039916,367200.0
1999-10-14,9.909859545147928,9.909859545147928,9.574744252377014,9.574744252377014,126900.0
1999-10-15,9.651341031760134,9.670490226605915,9.478996086663232,9.574744252377014,321000.0
1999-10-18,9.574744161234555,9.670490134552049,9.526868983090951,9.6034679532298,96000.0
1999-10-19,9.718371339045378,9.718371339045378,9.622623114869675,9.632197718138627,35100.0
1999-10-20,9.718368167708157,9.718368167708157,9.622619974777392,9.622619974777392,125700.0
1999-10-21,9.651343775210972,9.651343775210972,9.57474697405476,9.622619974777392,182400.0
1999-10-22,9.622615786940074,9.670488766828017,9.565167115332274,9.670488766828017,721500.0
1999-10-25,9.718365406861045,9.718365406861045,9.488570685702776,9.555593963416865,97500.0
1999-10-26,9.555591048218536,9.565165642722064,9.536441859211484,9.565165642722064,105300.0
1999-10-27,9.56516810291472,9.574743795623249,9.517295118084002,9.517295118084002,262500.0
1999-10-28,9.536444766943012,9.593893447222795,9.526869073777686,9.574744252377014,90900.0
1999-10-29,9.574742807052136,9.670488766828017,9.431121675903778,9.670488766828017,699300.0
1999-11-01,9.536445089759832,9.622617565225294,9.517295894265835,9.526869396270358,65700.0
1999-11-02,9.517290925961142,9.565163889705046,9.383243340252502,9.421542806989526,97500.0
1999-11-03,9.565168706666494,9.565168706666494,8.981109488926936,9.36409887045883,147300.0
1999-11-04,9.526867606900224,9.526867606900224,9.421545955722651,9.450270839310914,166200.0
1999-11-05,9.478991927954944,9.478991927954944,9.239622714431142,9.335370838137449,336000.0
1999-11-08,9.258772996617578,9.478991927954944,9.258772996617578,9.335370838137449,134400.0
1999-11-09,9.478994244560337,9.478994244560337,9.344947715204963,9.344947715204963,220500.0
1999-11-10,9.38324792254816,9.565168560841384,9.38324792254816,9.555593963416865,66900.0
1999-11-11,9.478996405275026,9.546019685230508,9.478996405275026,9.546019685230508,52200.0
1999-11-12,9.555594285253829,9.555594285253829,9.478996407535364,9.526869396270358,111900.0
1999-11-15,9.57474439997944,9.57474439997944,9.36409887045883,9.36409887045883,249900.0
1999-11-16,9.36410057316605,9.431124959831674,9.19175559407422,9.287503778674262,84600.0
1999-11-17,9.287503778674262,9.287503778674262,9.239628590631588,9.287503778674262,218400.0
1999-11-18,9.287499443672598,9.335372417884937,9.230050778875643,9.268349158245517,204900.0
1999-11-19,9.28750135983055,9.28750135983055,9.191753200167229,9.191753200167229,166800.0
1999-11-22,9.191753703874166,9.191753703874166,9.048132552251133,9.096006086835072,149700.0
1999-11-23,9.105580733064135,9.28750135983055,9.096005588375094,9.191753200167229,433800.0
1999-11-24,9.239625428532223,9.383246560537824,9.19175244835854,9.383246560537824,342000.0
1999-11-25,9.431121732196065,9.431121732196065,9.287500600190462,9.383246560537824,117600.0
1999-11-26,9.383246560537824,9.431121732196065,9.335373580364145,9.383246560537824,218100.0
1999-11-29,9.383246097453796,9.43112126674929,9.297073641651696,9.344947715204963,83100.0
1999-11-30,9.383246390071248,9.517294019349134,9.36409719834966,9.4789945401637,618600.0
1999-12-01,9.526869942198443,9.95773343995845,9.498146147311456,9.909860448480142,259200.0
1999-12-02,10.05347907190766,10.340721331105025,9.957730921680366,10.264123468368544,142800.0
1999-12-03,10.4364760690099,10.608821095018463,10.24497964767958,10.4364760690099,374400.0
1999-12-06,10.637537897504464,10.819457405663483,10.513065963032153,10.513065963032153,692700.0
1999-12-07,10.627964024777665,10.915206295717605,10.608814832246283,10.86733331438915,190200.0
1999-12-08,10.742862084926353,10.97265569779134,10.541792262766096,10.541792262766096,274200.0
1999-12-09,10.60881747008457,10.848185723471673,10.570517979756495,10.80031163449722,340500.0
1999-12-10,10.627966576934272,10.723714754068368,10.493920005540597,10.493920005540597,200400.0
1999-12-13,10.651288650126496,10.670479868368584,10.36341598390686,10.660884259247542,409200.0
1999-12-14,10.660884296677148,10.660884296677148,10.027565307288071,10.123521398835418,107700.0
1999-12-15,10.123523276911811,10.123523276911811,9.77807689066721,9.88363080724539,221100.0
1999-12-16,9.88362974730453,9.912416577021991,9.739693402422883,9.78767145195199,79500.0
1999-12-17,9.643736141284409,9.88363080724539,9.499799780966727,9.88363080724539,175200.0
1999-12-20,9.806862671763632,9.88362974730453,9.739693402422883,9.78767145195199,88200.0
1999-12-21,9.78767145195199,9.931607796833635,9.739693402422883,9.78767145195199,71700.0
1999-12-22,9.787670372727682,9.835648416966556,9.768479155032132,9.806861590423232,61800.0
1999-12-23,9.931603079214607,10.603306435027363,9.835644829443275,10.4113899354847,128100.0
1999-12-24,10.267460777180602,10.478568633775344,10.267460777180602,10.459377409774875,40500.0
1999-12-29,10.459366022541149,10.756832965134851,10.459366022541149,10.555322038075046,72600.0
1999-12-30,10.459379306798493,10.574527769833235,10.459379306798493,10.574527769833235,118800.0
1999-12-31,10.55533186252904,10.603312111246378,10.50735381010616,10.603312111246378,98100.0
2000-01-04,10.53614193873237,10.53614193873237,9.806864470646245,9.931609618598369,126900.0
2000-01-05,9.979582078862837,9.979582078862837,9.691709497777431,9.691709497777431,433500.0
2000-01-06,9.67251974302646,9.691710958485466,9.115966258613376,9.211923983128786,208500.0
2000-01-07,9.403840838713114,9.451821086433936,9.240713267568909,9.432628767716164,143400.0
2000-01-10,9.59575795521333,9.59575795521333,9.50939526168748,9.538183192245189,217200.0
2000-01-11,9.538180165304134,9.73969122266948,9.403838362246988,9.403838362246988,141600.0
2000-01-12,9.42303454332984,9.547778593532527,9.42303454332984,9.480609311656586,83700.0
2000-01-13,9.547770366321906,9.547770366321906,9.192728646895228,9.192728646895228,152400.0
2000-01-14,9.23111787337726,9.40384105885007,8.84728796224478,8.84728796224478,315600.0
2000-01-17,9.202328358684548,9.259902557465722,8.96243485712826,8.96243485712826,117600.0
2000-01-18,9.115968664499611,9.115968664499611,8.856883343911017,8.92405371389206,271500.0
2000-01-19,8.92405135865601,9.355860295365176,8.92405135865601,9.211923983128786,314100.0
2000-01-20,9.307883355608851,9.307883355608851,8.952839787892641,8.952839787892641,230400.0
2000-01-21,8.972031658833808,9.115967998542764,8.847287087320375,8.90486184283338,120600.0
2000-01-24,8.98162829923458,9.106372877439195,8.540223097796598,8.636180845774177,306300.0
2000-01-25,8.588200956538392,9.020009933977637,8.588200956538392,8.972030792657602,321000.0
2000-01-26,9.163947144494792,9.163947144494792,8.770520563611841,8.90486184283338,169200.0
2000-01-27,8.972029855698201,9.259901928188048,8.876072681226074,9.259901928188048,424500.0
2000-01-28,9.211922979328127,9.355859275880128,8.82809267216499,9.067986682776125,128100.0
2000-01-31,9.020007184330783,9.307880297275604,8.876070902395044,9.231113255306305,324000.0
2000-02-01,9.16394417918528,9.691709672218831,9.067986467405206,9.59575360765891,132900.0
2000-02-02,9.69171111080448,9.787669385901468,9.499796756904365,9.54777479630593,101400.0
2000-02-03,9.595754881190429,9.595754881190429,8.98162610317995,9.211923983128786,402300.0
2000-02-04,9.192733634768036,9.20232869432913,8.92405220041108,8.972030792657602,655800.0
2000-02-07,8.904863223091143,9.096778189425471,8.904863223091143,9.020012202891742,804000.0
2000-02-08,9.211926091921567,9.298287679403902,8.78971321536246,8.78971321536246,1444500.0
2000-02-09,8.847283803596989,9.096773403097831,8.828092042524606,9.058389880953063,737700.0
2000-02-10,9.058393005664138,9.490202562549458,9.058393005664138,9.163946904363245,262200.0
2000-02-11,9.259900365249289,9.259900365249289,9.02000746955945,9.115964627835384,221400.0
2000-02-14,9.307884024501776,9.307884024501776,9.029606405833642,9.029606405833642,495000.0
2000-02-15,9.02001090809622,9.115968102952191,8.924053164166681,8.99122353001,1695900.0
2000-02-16,9.115966258613376,9.355860295365176,9.000817318638955,9.211923983128786,175200.0
2000-02-17,9.240711480063414,10.171500871746536,9.240711480063414,9.960393093717792,833700.0
2000-02-18,10.26745803717099,10.747247294323632,9.883629267001936,10.171501942775834,605100.0
2000-02-21,10.17150032919409,10.459372959300584,10.17150032919409,10.315436644247338,88200.0
2000-02-22,10.459375311980182,10.459375311980182,9.931607972640304,10.075544320069874,579300.0
2000-02-23,10.123527024559005,10.267463438160767,9.883634466086312,9.94120815300887,313200.0
2000-02-24,10.075543251652157,10.075543251652157,9.64373425515278,9.979584964776471,153300.0
2000-02-25,9.979579895096412,9.979579895096412,9.826049130013317,9.826049130013317,294300.0
2000-02-28,9.931605369764071,9.931605369764071,9.64373275035062,9.71090310142355,115800.0
2000-02-29,9.7876749858228,9.883633315821395,9.691716655824203,9.874036604303488,411900.0
2000-03-01,9.883626016030032,9.883626016030032,9.691709497777431,9.691709497777431,371700.0
2000-03-02,9.787670039204713,9.979584405914649,9.691711757702745,9.969989895540854,136200.0
2000-03-03,10.171501315520914,10.171501315520914,9.701308794950672,9.806861590423232,383400.0
2000-03-06,9.57656463107144,9.787671341048974,9.509394264344628,9.758884511657689,566100.0
2000-03-07,9.75888111370431,9.75888111370431,9.499795346805454,9.59575360765891,134700.0
2000-03-08,9.40383665173655,9.595753164581852,9.115964627835384,9.115964627835384,85200.0
2000-03-09,9.307882256717653,9.307882256717653,9.115966258613376,9.211923983128786,898800.0
2000-03-10,9.2023278539551,9.49020102836565,9.163945422921843,9.403838362246988,246600.0
2000-03-13,9.33646168281655,9.528965297923737,9.24020877374423,9.39421210643747,198600.0
2000-03-14,9.336468501634284,9.480846869169666,9.336468501634284,9.36534373453355,120600.0
2000-03-15,9.384590325524004,9.384590325524004,9.047707779476328,9.182460467439665,63900.0
2000-03-16,9.28833787120212,9.817725779957714,9.143960101668204,9.817725779957714,138300.0
2000-03-17,9.625224168808227,9.769602520325158,9.047710211980808,9.047710211980808,91500.0
2000-03-20,9.336462077019362,9.336462077019362,9.153582423275418,9.192083258074303,441900.0
2000-03-21,9.278716934316227,9.471220690017049,9.192089583339142,9.36534373453355,108300.0
2000-03-22,9.336465446658838,9.817725779957714,9.336465446658838,9.817725779957714,219300.0
2000-03-23,9.81772586016056,9.913978808821977,9.625222165876078,9.913978808821977,100200.0
2000-03-24,9.817727895437171,9.817727895437171,9.48084580984197,9.48084580984197,158100.0
2000-03-27,9.625225111523292,9.673350499062837,9.500096900881456,9.509721978389369,197400.0
2000-03-28,9.509717619581384,9.625220699774122,9.288336532292128,9.33646410081128,111600.0
2000-03-29,9.480839836104268,9.480839836104268,9.105456028523191,9.143956310495314,156300.0
2000-03-30,9.192083406120512,9.615592595729243,9.182457784196224,9.38458758321539,160500.0
2000-03-31,9.788851777748476,9.788851777748476,9.374966914199716,9.413467216937663,732000.0
2000-04-03,9.413465747650267,10.000605186434877,9.413465747650267,9.981353936551406,243300.0
2000-04-04,10.144983742157692,10.144983742157692,9.817725704627827,9.962104023813527,163200.0
2000-04-05,10.106484553549782,10.106484553549782,9.962106202784785,10.096859477034704,73200.0
2000-04-06,10.106478640628088,10.375985031449837,10.058353286209028,10.298982261341832,270900.0
2000-04-07,10.298982261341832,10.414485314985086,10.106478640628088,10.298982261341832,195000.0
2000-04-10,10.385617194359728,10.578122048048012,10.048733975785106,10.491495249420112,210600.0
2000-04-11,10.34710638851922,10.664738028458592,10.154600628587596,10.587735283878583,291000.0
2000-04-12,10.395239532336426,11.069005791926596,10.347114157736566,10.780249138250584,249000.0
2000-04-13,10.876497766669102,11.136379144911578,10.683994102767048,10.93424930644732,421200.0
2000-04-14,10.587741322141868,10.780247191860946,10.395237655460829,10.414487801825128,138300.0
2000-04-17,10.202734842988416,10.501115441173596,10.202734842988416,10.501115441173596,69300.0
2000-04-18,10.78024850002929,10.78024850002929,10.49149186344849,10.52036708649891,74700.0
2000-04-19,10.683992473970449,10.760994148096003,10.443361278499095,10.645491086148253,136200.0
2000-04-20,10.693624496766326,10.915004591471758,10.587746437570068,10.915004591471758,458700.0
2000-04-24,10.780251145887409,10.963129806463307,10.645496767354464,10.963129806463307,57900.0
2000-04-25,10.972754329685388,11.213385641437014,10.876501364376992,10.972754329685388,132600.0
2000-04-26,11.069007294993783,11.069007294993783,10.876501364376992,10.972754329685388,75000.0
2000-04-27,10.96312925345842,10.972754329685388,10.587744671490531,10.972754329685388,140700.0
2000-04-28,10.972752839688448,10.972752839688448,10.780249138250584,10.780249138250584,88800.0
2000-05-01,10.7802461189836,11.117128052907589,10.7802461189836,10.991999910954668,134400.0
2000-05-02,10.992000243916811,11.117128389660028,10.992000243916811,11.069003027081054,146100.0
2000-05-03,11.117124502149672,11.213377396687148,10.972746261862012,11.04974791658086,373800.0
2000-05-04,11.049756041020483,11.165258057263449,10.809125830788226,10.972754329685388,127200.0
2000-05-05,10.876500858202908,11.040130451004387,10.61662050761111,10.635871760688488,148800.0
2000-05-08,10.70324452337903,10.90537436702768,10.683994376798882,10.683994376798882,117000.0
2000-05-09,10.732119766824477,10.972751005681047,10.712869620202042,10.857247922908371,95700.0
2000-05-10,10.857247581021683,11.280757402493448,10.857247581021683,11.16525432335788,299700.0
2000-05-11,11.06900040282087,11.454007618250166,11.06900040282087,11.357756915911525,2073000.0
2000-05-12,11.454011208374336,11.627265831444548,11.40588584212069,11.473262456394822,126300.0
2000-05-15,11.550271293027697,12.27216324884193,11.550271293027697,12.108534699262629,549300.0
2000-05-16,12.108525932923396,12.22402900283956,11.598388292059424,11.694641217495864,587400.0
2000-05-17,11.742769031368574,11.935274922449528,11.64651828886638,11.742769031368574,1127400.0
2000-05-18,11.742769426027303,11.88714774767124,11.742769426027303,11.762020676693892,321900.0
2000-05-19,11.742769269973987,11.887147589699232,11.59839095024874,11.790896845241283,362700.0
2000-05-23,11.887146805115869,11.906398054255988,11.59839018472408,11.906398054255988,107700.0
2000-05-24,11.771638463251085,12.012268483173218,11.771638463251085,11.95451807148522,88800.0
2000-05-25,11.983400696446648,11.983400696446648,11.742769426027303,11.762020676693892,143700.0
2000-05-26,11.79088894448244,12.03151784742665,11.79088894448244,11.983392507445178,79200.0
2000-05-29,12.03151784742665,12.127770730426446,11.983392507445178,11.983392507445178,33300.0
2000-05-30,12.224029792119154,12.46465881669043,12.00264871023258,12.368408088077103,378900.0
2000-05-31,12.3202804749056,12.464658770326515,12.127776815357027,12.127776815357027,409800.0
2000-06-01,11.944905048163614,12.185536434448164,11.944905048163614,12.108534699262629,541500.0
2000-06-02,12.127776815357027,12.127776815357027,11.887145588642849,12.127776815357027,186600.0
2000-06-05,11.954525786761538,12.12777933667782,11.935275637108438,12.031526385373922,165600.0
2000-06-06,12.031525115311762,12.127778056455083,11.887146805115869,11.906398054255988,176700.0
2000-06-07,11.887144822377092,12.031523108491134,11.704266247442716,11.839019461351675,157500.0
2000-06-08,11.742765871908164,11.964146926175898,11.646515155302792,11.964146926175898,227400.0
2000-06-09,12.03152824335418,12.416537904986846,12.03152824335418,12.224034175689887,55500.0
2000-06-12,12.38765901011895,12.38765901011895,12.204779309735844,12.272155925506564,462000.0
2000-06-13,12.494055595237992,12.494055595237992,12.301097932376628,12.301097932376628,368100.0
2000-06-14,12.3011036407843,12.494061393188977,12.3011036407843,12.494061393188977,218400.0
2000-06-15,12.532657457808222,12.715968593458824,12.34934632215762,12.715968593458827,255600.0
2000-06-16,12.445819992006625,12.831737627061642,12.445819992006625,12.687018789945286,94500.0
2000-06-19,12.542297010626305,13.024692285107962,12.542297010626305,13.024692285107962,601800.0
2000-06-20,12.928208147869244,13.217645660196416,12.928208147869244,12.957152561571856,135900.0
2000-06-21,12.879973727793171,13.169411339653692,12.851030408253864,12.88962150097294,65400.0
2000-06-22,12.831739492802049,13.072936117576596,12.783498401259516,12.85103504612525,264900.0
2000-06-23,12.947511994733995,12.947511994733995,12.68701875119054,12.744905402566577,179400.0
2000-06-26,12.928212453195046,12.995749072953206,12.783493648837512,12.87997358782044,184200.0
2000-06-27,12.928212453195046,13.024692392177972,12.87997358782044,12.87997358782044,64200.0
2000-06-28,12.83173379382514,12.928211517592352,12.783492723707983,12.783492723707983,214800.0
2000-06-29,12.73525598917269,12.75455153714934,12.368635057031575,12.368635057031575,132900.0
2000-06-30,12.735263085946954,12.735263085946954,12.542305290420082,12.542305290420082,191100.0
2000-07-04,12.638772450602046,12.638772450602046,12.542294738126426,12.590533594364237,96900.0
2000-07-05,12.619487461673195,12.687024125119738,12.49406412233117,12.600191903041368,148800.0
2000-07-06,12.6870213538283,12.6870213538283,12.445822507146469,12.494061393188977,670500.0
2000-07-07,12.638774500403647,12.638774500403647,12.156379235089103,12.156379235089103,355500.0
2000-07-10,12.011658567486196,12.252857266766496,12.011658567486196,12.204616201970454,187800.0
2000-07-11,12.079195155049854,12.34933608839968,12.079195155049854,12.252858366614122,134700.0
2000-07-12,12.175675993201148,12.638775759007904,12.175675993201148,12.6387757590079,459600.0
2000-07-13,12.735254678772224,13.024692285107962,12.63877474058242,13.024692285107962,190200.0
2000-07-14,13.024693970551336,13.024693970551336,12.648425254447693,12.928214019876666,254400.0
2000-07-17,12.73526182088267,13.024699589539097,12.73526182088267,12.73526182088267,79200.0
2000-07-18,12.735254733611654,12.735254733611654,12.542297064634836,12.6484236721604,567600.0
2000-07-19,12.73525386182438,12.83173379382514,12.638773929823616,12.783492723707983,448500.0
2000-07-20,12.783494877889826,12.802791530011774,12.513353893469109,12.523001667471604,412800.0
2000-07-21,12.54229826003428,12.54229826003428,12.252860624866056,12.349338364432857,174000.0
2000-07-24,12.513361897461106,12.715968593458824,12.34934632215762,12.715968593458827,187200.0
2000-07-25,12.71596468639111,12.71596468639111,12.5905413744367,12.667724696227722,87600.0
2000-07-26,12.667720802935834,12.937862898237723,12.551945303773026,12.928214019876666,145500.0
2000-07-27,12.928212346918151,13.07293115008602,12.928212346918151,13.024692285107962,303000.0
2000-07-28,13.024699589539097,13.121179581836213,12.73526182088267,12.73526182088267,173100.0
2000-07-31,12.831733837652504,12.92821156174924,12.735253905322214,12.802789416306709,187500.0
2000-08-01,12.822090919353238,12.822090919353238,12.445822099945778,12.46511765373147,172500.0
2000-08-02,12.252867493012191,12.542305290420082,12.252867493012191,12.542305290420082,75300.0
2000-08-03,12.542304044523364,12.831741813179786,12.542304044523364,12.73526182088267,142500.0
2000-08-04,12.735256667681668,13.121174272477308,12.735256667681668,12.83173662093909,485100.0
2000-08-08,12.87997673995285,12.928215617133016,12.831737862772682,12.841384534091592,351600.0
2000-08-09,13.121173280594574,13.121173280594574,12.638775759007904,12.6387757590079,410100.0
2000-08-10,12.92821436596247,12.92821436596247,12.831736620939088,12.83173662093909,56400.0
2000-08-11,12.928214019876666,12.928214019876666,12.735256326761306,12.928214019876666,396300.0
2000-08-14,12.928214019876666,12.928214019876666,12.841382947563057,12.928214019876666,72000.0
2000-08-15,12.947514755024722,13.024698077431305,12.831740323473513,13.005402522858994,556200.0
2000-08-16,13.121173921226005,13.121173921226005,12.928214019876666,12.928214019876666,72000.0
2000-08-17,12.928213823662889,13.314131412270449,12.928213823662889,13.314131412270449,138000.0
2000-08-18,13.333423737413971,13.333423737413971,13.121170550339258,13.121170550339258,246000.0
2000-08-21,13.21765146306007,13.314131412270449,13.121173722083636,13.314131412270449,79500.0
2000-08-22,13.31412438378732,13.31412438378732,13.159757871480666,13.159757871480666,87300.0
2000-08-23,13.043989519039474,13.17906056669042,12.928214019876666,12.928214019876666,460800.0
2000-08-24,13.072933756838172,13.072933756838172,12.937863803849725,12.947511578769108,27600.0
2000-08-25,13.2176490965949,13.2176490965949,13.09222695166393,13.101874724034252,75600.0
2000-08-28,13.130817217988064,13.169409409166828,13.092226130926012,13.121170550339258,82800.0
2000-08-29,13.121176022827893,13.1694149017746,13.092231591342705,13.140471574406575,263100.0
2000-08-30,13.09223027349936,13.169413576162103,13.015046970836618,13.015046970836618,72900.0
2000-08-31,13.121169561121649,13.285183877003597,13.02468964250681,13.246591688734338,104400.0
2000-09-01,13.31413114365054,13.41061109091438,13.2176511963867,13.372018891185457,79800.0
2000-09-05,13.314131412270449,13.314131412270449,13.169412592571854,13.314131412270449,30000.0
2000-09-06,13.121173034394156,13.265891846507936,13.121173034394156,13.265891846507936,116400.0
2000-09-07,13.265887572962328,13.507084043295729,13.169407659889098,13.17905543037311,303000.0
2000-09-08,13.121170550339258,13.362367052710518,12.94750734620989,13.121170550339258,229500.0
2000-09-11,13.121172223297773,13.121172223297773,12.976453420129902,13.024692285107962,56700.0
2000-09-12,13.024693090240358,13.265891846507936,13.024693090240358,13.265891846507936,168300.0
2000-09-13,13.343304434324926,13.343304434324926,13.159459643145624,13.323952584166818,100800.0
2000-09-14,13.28524100534666,13.401353154454393,13.062691519940577,13.159452936091451,57300.0
2000-09-15,13.198164711997606,13.304602113581122,13.198164711997606,13.20784063807997,32100.0
2000-09-18,12.965928565898505,13.111069565571531,12.191843972534322,13.111069565571531,166500.0
2000-09-19,12.985284318298056,13.449736282056277,12.985284318298056,13.304595251007742,61200.0
2000-09-20,13.30460015063463,13.691641566180518,13.30460015063463,13.372331623218145,126900.0
2000-09-21,13.3529821880277,13.63358848310244,13.3529821880277,13.63358848310244,71400.0
2000-09-22,13.401352897335691,13.740016740028052,13.401352897335691,13.54649391143924,245700.0
2000-09-25,13.691642589968987,14.301235854850123,13.691642589968987,14.301235854850129,117600.0
2000-09-26,14.320581650627265,14.717299929415738,14.175440627866436,14.707622901538643,233400.0
2000-09-27,14.514105879039626,14.65924693783002,14.320585205544695,14.514105879039626,162600.0
2000-09-28,14.320578816127854,14.707619990431434,14.320578816127854,14.65924039731244,164700.0
2000-09-29,14.785031432737172,14.785031432737172,14.639890420262237,14.756003673177403,121800.0
2000-10-02,14.552808830318297,14.804386116853374,14.552808830318297,14.726977635816562,236100.0
2000-10-03,14.7560105152536,14.7560105152536,14.659249057178531,14.688276830197916,61800.0
2000-10-04,14.514105879039626,14.707626552534553,14.465726264335093,14.514105879039626,101400.0
2000-10-05,14.562489940582592,14.852772146804687,14.514110311104735,14.852772146804687,128400.0
2000-10-06,14.85276683688819,14.85276683688819,14.320584458856407,14.66892209592,258900.0
2000-10-10,14.417339848952356,14.523777182122547,14.320580650321356,14.523777182122547,84600.0
2000-10-11,14.223825002208809,14.514107145111025,14.175445383284098,14.243176849778685,221400.0
2000-10-12,14.223833082600638,14.243184941164085,13.933550774792462,14.078691928696548,51000.0
2000-10-13,13.836778651292237,14.078681127096736,13.836778651292237,13.933540084549346,59400.0
2000-10-16,14.078679520014829,14.078679520014829,13.59487683830848,13.740017864288012,85500.0
2000-10-17,13.565847968709685,13.933538494035291,13.565847968709685,13.740017864288012,80700.0
2000-10-18,14.030313473543798,14.078693124060123,13.740031141088949,13.885172307316372,336000.0
2000-10-19,13.933550774792462,14.320594590096112,13.836789267296986,14.078691928696548,387300.0
2000-10-20,14.320585680680315,14.514106360595974,13.933542106172135,13.981921722481829,654000.0
2000-10-23,14.078679124133252,14.61086360931903,14.078679124133252,14.572158820055032,376200.0
2000-10-24,14.514096165305595,14.707616709284563,14.3883070365829,14.3883070365829,120900.0
2000-10-25,14.417346068349538,14.514107523397875,14.22382537292992,14.417346068349538,440100.0
2000-10-26,14.61086775811059,14.61086775811059,13.95289390515619,14.262528985175448,258600.0
2000-10-27,14.320588856540608,14.320588856540608,14.06901036658418,14.320588856540608,75600.0
2000-10-30,14.41734195959715,14.41734195959715,14.272200925726452,14.330257560742377,138300.0
2000-10-31,14.320587275931466,14.688276830197916,14.320587275931466,14.688276830197916,353400.0
2000-11-01,14.707619990431434,14.707619990431434,14.514099403279644,14.65924039731244,174600.0
2000-11-02,14.707621880667796,15.375271424895883,14.610862681994227,15.36559550502853,60600.0
2000-11-03,15.481711670860925,15.723611927732346,15.288188807751974,15.38495023930645,490200.0
2000-11-06,15.239811486764475,15.481713994621275,15.239811486764475,15.336572932842564,59400.0
2000-11-07,15.481711670860925,15.530091279299908,15.278513993402434,15.38495023930645,252300.0
2000-11-08,15.094669757878863,15.33657225504481,15.094669757878863,15.259162658668078,112200.0
2000-11-09,15.23980619180272,15.27851097825394,15.055960394001,15.23980619180272,102000.0
2000-11-10,15.191429225461706,15.191429225461706,14.949526759732455,14.949526759732455,326100.0
2000-11-13,14.949529647338537,15.046291095255675,14.756008966181144,14.99790926395866,513600.0
2000-11-14,14.901147569428703,15.481711731683374,14.901147569428703,15.462358780893494,185700.0
2000-11-15,15.530094906375352,15.675235980266708,15.530094906375352,15.617179329242465,777900.0
2000-11-16,15.646204800880277,15.771993999481111,15.62685295719962,15.723612175602916,193200.0
2000-11-17,15.723611719857155,15.868752757931764,15.481711466183794,15.868752757931764,348000.0
2000-11-20,15.868754126907142,16.110656616125578,15.6752334643384,16.110656616125578,170700.0
2000-11-21,16.255793733279553,16.255793733279553,15.67522967137671,15.67522967137671,138000.0
2000-11-22,15.675232901183335,16.100980115280336,15.675232901183335,16.100980115280336,286200.0
2000-11-23,16.100977794508612,16.207415136360286,15.868751269500647,16.062274111899377,54300.0
2000-11-24,15.91714045992028,16.05260451913482,15.820378993903056,15.91714045992028,149100.0
2000-11-27,15.917135266176002,15.965514876059745,15.868753441615674,15.946163032106249,59700.0
2000-11-28,15.946168235322258,16.023576743732846,15.820378993903056,15.91714045992028,362100.0
2000-11-29,16.062278204702622,16.178390389454822,15.91713714325855,16.178390389454822,42300.0
2000-11-30,16.178389600599616,16.642841638977096,16.178389600599616,16.642841638977096,288000.0
2000-12-01,16.36223778446978,16.7492814156873,16.36223778446978,16.7492814156873,433500.0
2000-12-04,16.78798164632387,17.223404782268787,16.546079165906722,16.807333490408986,193800.0
2000-12-05,16.642841171019946,16.83636183317572,16.642841171019946,16.787982221305946,191700.0
2000-12-06,16.78798556399514,16.836365185497876,16.44932156944463,16.58478783166797,451200.0
2000-12-07,16.352562201443874,16.507378096407816,16.352562201443874,16.410617746803396,299400.0
2000-12-08,16.25579273918836,16.49769515508019,16.17838427615762,16.420285584711447,459600.0
2000-12-11,16.25579473962183,16.497697185282107,15.781666876291728,16.062274111899377,234000.0
2000-12-12,15.771995007307622,16.255797774268625,15.771995007307622,16.23644592935139,358800.0
2000-12-13,16.197650719016092,16.197650719016092,15.66419661202217,16.0036676091973,780900.0
2000-12-14,16.003659304877342,16.003659304877342,15.509000522547987,15.596292987668717,990600.0
2000-12-15,15.664193450808842,15.664193450808842,15.324720302174292,15.324720302174292,132600.0
2000-12-18,15.324715442862963,15.7126836811523,15.324715442862963,15.596292987668717,716400.0
2000-12-19,15.596297484757718,15.761183423083295,15.373217292894331,15.712688211801794,326100.0
2000-12-20,15.567200357988815,16.07155832520609,15.32471986164436,15.712688211801794,363300.0
2000-12-21,15.693287417996173,16.10065378233838,15.567197670463958,16.09095363177248,236400.0
2000-12-22,15.964866992396182,16.381932478517573,15.838778330300158,16.343135198652767,87600.0
2000-12-27,15.906672937154744,16.779600151144372,15.906672937154744,16.682609718458,101400.0
2000-12-28,16.67290749801458,16.67290749801458,16.294639307515528,16.449826200541587,66000.0
2000-12-29,16.449823446189495,16.449823446189495,16.29463657914786,16.314034660032057,35700.0
2001-01-02,16.478932245305455,16.478932245305455,16.14915910887312,16.28494798211086,111600.0
2001-01-03,16.003669405081574,16.24614998454225,15.955174177177131,15.974572268338909,302700.0
2001-01-04,16.07156350793492,16.07156350793492,15.276229576613828,15.421717477343485,368400.0
2001-01-05,15.402320150979328,15.402320150979328,14.936759289532882,15.295628426490778,532800.0
2001-01-08,15.285918389419038,15.421707153866018,15.033738938307827,15.373211959409137,165600.0
2001-01-09,15.499307266870831,15.499307266870831,14.849461390720265,15.130738079947978,146100.0
2001-01-10,14.936754231395865,15.324720374570246,14.936754231395865,15.285924204246518,467700.0
2001-01-11,14.839756924556587,15.6156911871585,14.839756924556587,15.518700791813169,323100.0
2001-01-12,15.3247236140018,15.421716280282556,15.033747835128544,15.033747835128544,468000.0
2001-01-15,15.227735851793264,15.227735851793264,15.140442214756945,15.179238400120015,29100.0
2001-01-16,14.985250213794632,15.130738079947978,14.985250213794632,15.130738079947978,80100.0
2001-01-17,15.324717701749307,15.324717701749307,15.101637541327271,15.101637541327271,212700.0
2001-01-18,15.22772729285632,15.276222497302811,14.965848748908922,15.101637541327271,304200.0
2001-01-19,15.227735851793264,15.227735851793264,14.936760021631414,15.179238400120015,125100.0
2001-01-22,15.218033327015307,15.276228705987403,15.179236037705731,15.247131571493622,183900.0
2001-01-23,15.276225270605352,15.276225270605352,15.179232624135798,15.227730057354856,440100.0
2001-01-24,15.188933448406182,15.198632491485162,15.043445582252838,15.130738079947978,54300.0
2001-01-25,15.1307405014093,15.227733167690058,15.014349745866197,15.033747835128544,434100.0
2001-01-26,15.1501354961855,15.227730057354856,15.072542045000423,15.227730057354856,27900.0
2001-01-29,15.324726876490134,15.324726876490134,15.033751035670896,15.208337206153285,55800.0
2001-01-30,15.082242018827936,15.373217734818391,15.082242018827936,15.324720302174292,137400.0
2001-01-31,15.34412035763851,15.34412035763851,15.130738079947978,15.130738079947978,122700.0
2001-02-01,15.072542711489776,15.295624032259283,15.072542711489776,15.130738079947978,666000.0
2001-02-02,15.130743766858378,15.22773645407166,15.130743766858378,15.188939157189395,106500.0
2001-02-05,15.130737410885304,15.227730057354856,15.091940130300625,15.227730057354856,78600.0
2001-02-06,15.082242901675537,15.227730768186976,15.053144662382648,15.111340030984092,375600.0
2001-02-07,15.043440570297715,15.111334959214831,14.936750021990225,14.946447951853855,134100.0
2001-02-08,14.946449557146249,15.22772729285632,14.936751626241028,15.101637541327271,114300.0
2001-02-09,15.130739911390512,15.130739911390512,14.888259365128585,15.082244690125698,76200.0
2001-02-12,14.9367573888168,15.1307405014093,14.9367573888168,15.033747835128544,62100.0
2001-02-13,15.024048546185435,15.03374647995791,14.936756042389074,15.03180733719718,100200.0
2001-02-14,14.936755035164095,15.227730768186976,14.936755035164095,15.111340030984092,199200.0
2001-02-15,15.130741565954478,15.130741565954478,14.98525366628184,15.121042520640913,201300.0
2001-02-16,14.936756004132324,15.101641967545852,14.936756004132324,15.051205386161064,142800.0
2001-02-19,15.051208730354531,15.051208730354531,14.645783506346412,14.936759322896544,195600.0
2001-02-20,15.227725165841468,15.906666813130196,15.130732550528286,15.518700791813169,997200.0
2001-02-21,15.712693278802794,15.858181179532448,15.373222250423328,15.421717477343485,317700.0
2001-02-22,15.809684652198731,16.29464354141793,15.712691986367288,16.29464354141793,414900.0
2001-02-23,16.003665589809827,16.876592803799454,16.003665589809827,16.682609718458,100500.0
2001-02-26,16.779594109893008,16.96387919560099,16.48861847665805,16.886285767403933,324000.0
2001-02-27,16.886286469337723,16.886286469337723,16.585611783827606,16.67678475948902,329700.0
2001-02-28,16.527424264304607,16.866896381377238,16.527424264304607,16.866896381377238,205200.0
2001-03-01,16.866887687850657,16.897925059129474,16.682603712126625,16.886285767403933,352800.0
2001-03-02,16.876595209756818,17.55553943519648,16.82809998650007,17.40035139082134,294600.0
2001-03-05,17.45854384221275,17.45854384221275,17.080275614295008,17.439145756161672,77700.0
2001-03-06,17.458546423323423,17.63313144356286,17.26456331416504,17.63313144356286,76500.0
2001-03-07,17.846518324469052,17.846518324469052,17.458549810903605,17.652532957701627,117000.0
2001-03-08,17.477945360160444,17.652530388869632,17.167571482462094,17.458547270300436,549000.0
2001-03-09,17.26455783305088,17.458540880623946,16.992980234467627,16.992980234467627,186300.0
2001-03-12,16.731107119480132,17.16757078346657,16.731107119480132,17.074458623948225,168900.0
2001-03-13,17.109448227273134,17.25526739462212,17.109448227273134,17.109448227273134,267000.0
2001-03-14,17.10944982345346,17.15805770045381,16.817811461547866,17.15805770045381,75000.0
2001-03-15,17.10945279313254,17.40109120565767,17.10945279313254,17.40109120565767,120000.0
2001-03-16,17.40109120565767,17.40109120565767,17.10945279313254,17.40109120565767,226500.0
2001-03-19,17.206663352430034,17.284433508104055,17.10944982345346,17.15805770045381,143100.0
2001-03-20,17.158065143202773,17.447758959686585,17.158065143202773,17.30388438740839,246900.0
2001-03-21,17.255265922947675,17.401085077859975,17.255265922947675,17.313593807414964,121200.0
2001-03-22,17.303879887429648,17.303879887429648,17.109452795700705,17.187224077397186,706800.0
2001-03-23,17.128902131687635,17.255278005259196,17.012247393582143,17.138623267153704,304500.0
2001-03-26,17.07056530187248,17.206663352430034,17.07056530187248,17.15805770045381,349200.0
2001-03-27,17.255271098923227,17.303878981823804,17.080288505544576,17.206665441047043,205200.0
2001-03-28,17.274722178991095,17.274722178991095,16.915034587728215,17.090017259147906,104100.0
2001-03-29,17.090012881014953,17.090012881014953,16.63311293518042,16.72060536098908,345900.0
2001-03-30,16.963632701617353,17.255271098923227,16.623388646435288,17.206665441047043,283200.0
2001-04-02,16.915032327851712,17.30388438740839,16.915032327851712,17.30388438740839,249000.0
2001-04-03,16.934467033319304,17.109449603205306,16.934467033319304,17.060843951854775,162600.0
2001-04-04,17.01029470307366,17.01223937425524,16.73032101606827,16.740043259464056,93000.0
2001-04-05,16.740051427289306,16.915034093597317,16.740051427289306,16.769214834169752,222300.0
2001-04-06,16.89558345074328,16.963631366413903,16.72060087113747,16.817812179238356,227700.0
2001-04-09,16.905309121002016,16.96363592152458,16.72060536098908,16.72060536098908,120300.0
2001-04-10,16.895590588353503,16.934475128020786,16.720607934825562,16.915032858187143,129600.0
2001-04-11,16.915034093597317,16.963639771731398,16.584509919722265,16.769214834169752,298500.0
2001-04-12,16.52618078643882,17.060852106964617,16.52618078643882,16.915032858187143,160200.0
2001-04-16,16.91502341248246,17.206661747180434,16.817809892575156,17.109448227273134,114900.0
2001-04-17,17.10944982345346,17.15805770045381,17.012238519501018,17.15805770045381,814200.0
2001-04-18,17.060846242394106,17.206665441047043,17.060846242394106,17.206665441047043,128400.0
2001-04-19,17.109457245117508,17.35249006046857,17.109457245117508,17.30388438740839,280500.0
2001-04-20,17.352482310006142,18.373216563535912,17.303876658655614,18.373216563535912,380400.0
2001-04-23,18.37126991141048,18.37126991141048,17.49829854250475,17.891037479340678,155400.0
2001-04-24,17.89104226352626,17.935760802210993,17.109451297290725,17.49830322166926,134700.0
2001-04-25,17.760784814996533,18.390723920564696,17.760784814996533,18.19824255809977,259500.0
2001-04-26,18.76207163214073,18.76207163214073,18.081581272676985,18.324614020704995,393000.0
2001-04-27,18.08158254358622,18.10491415184192,17.8482720235908,17.8482720235908,658500.0
2001-04-30,17.69272807134637,17.96492419590891,17.49830322166926,17.49830322166926,149700.0
2001-05-01,17.517750348951708,17.731618632999158,17.401094516739473,17.449702411425783,1226700.0
2001-05-02,17.35248402815535,17.595516759019972,17.35248402815535,17.49830322166926,496200.0
2001-05-03,17.496359662930026,17.595516759019972,17.44969756550606,17.49830322166926,337500.0
2001-05-04,17.692729618182796,17.692729618182796,17.36220667732752,17.40109120565767,136500.0
2001-05-07,17.54691041192023,17.54691041192023,17.40109120565767,17.40109120565767,83400.0
2001-05-08,17.401090164370633,17.517745967404863,17.401090164370633,17.46914030990076,273600.0
2001-05-09,17.478865286366265,17.78994601287219,17.478865286366265,17.692732451454763,79500.0
2001-05-10,17.692729460267504,18.32850128289872,17.692729460267504,18.27600628011176,287700.0
2001-05-11,18.27600422242797,18.27600422242797,17.770498740488925,17.789941002291478,412500.0
2001-05-14,17.984365252083524,18.08157878291369,17.838546068350347,18.08157878291369,158400.0
2001-05-15,17.887154508455588,18.22739853951852,17.887154508455588,18.22739853951852,190200.0
2001-05-16,18.227397966646876,18.276003619549872,18.03297313001069,18.08157878291369,609300.0
2001-05-17,18.178792313743863,18.19823457490507,18.03297313001069,18.08157878291369,933000.0
2001-05-18,18.13018735947269,18.13018735947269,17.78994328423591,17.935762491483747,112200.0
2001-05-22,17.69272583594947,17.984364186130087,17.498301010837068,17.52746440085033,424500.0
2001-05-23,17.78994601287219,17.78994601287219,17.65384791689774,17.692732451454763,225000.0
2001-05-24,17.69273162158405,17.789945178441712,17.605240310422058,17.673289355217474,431400.0
2001-05-25,17.595520362436524,17.63440489533032,17.40109324791805,17.63440489533032,620400.0
2001-05-28,17.498302232903313,17.585793521565414,17.303877394212456,17.342761916945786,28500.0
2001-05-29,17.342764201653868,17.49830453810203,17.303879673797947,17.48858340613805,43200.0
2001-05-30,17.401092839375607,17.401092839375607,16.934471780531158,17.051127601498447,423600.0
2001-05-31,17.0511224641142,17.158057119867618,17.012237943848977,17.012237943848977,330600.0
2001-06-01,17.10945279313254,17.40109120565767,17.10945279313254,17.40109120565767,55800.0
2001-06-04,17.49830453810203,17.54691019792193,17.303879673797947,17.48858340613805,115500.0
2001-06-05,17.498303431750454,17.692728283761785,17.494415201713146,17.595516970268292,128400.0
2001-06-06,17.527466825798502,17.692728283761785,17.401089893232612,17.595516970268292,252600.0
2001-06-07,17.496359872987878,17.595516970268292,17.30387857973912,17.595516970268292,471600.0
2001-06-08,17.49830486974024,18.03297603799048,17.49830486974024,17.935762491483747,366300.0
2001-06-11,17.887156830742644,17.98436815222485,17.78994328423591,17.935762491483747,70800.0
2001-06-12,17.887153946277515,18.08157878291369,17.692726884617173,18.08157878291369,335700.0
2001-06-13,18.19848625292813,18.46152580391582,18.169258892878528,18.21797153126446,312900.0
2001-06-14,18.21796884276653,18.41281267809766,18.21796884276653,18.247195083593315,589500.0
2001-06-15,18.24719861522833,18.412816241786963,18.15951876086845,18.315393190356136,141300.0
2001-06-18,18.36411032342791,18.373851293062145,18.16926417290068,18.179007372355127,108300.0
2001-06-19,18.31539340844664,18.31539340844664,17.925705657722474,18.023126480493666,422700.0
2001-06-20,18.023123627568623,18.023123627568623,17.682146342204195,17.682146342204195,201000.0
2001-06-21,17.633436561097742,17.633436561097742,17.146323587871223,17.341169669089602,672000.0
2001-06-22,17.43859643009288,17.487309081928405,17.29246293422668,17.47756588261524,124200.0
2001-06-25,17.36065511952345,17.730858687634967,17.341170955919644,17.389881364929156,144900.0
2001-06-26,17.341173470458134,17.41521352587066,17.302204022690002,17.41521352587066,272100.0
2001-06-27,17.36066171888955,17.623701372260463,17.34117754787916,17.391835723560035,164400.0
2001-06-28,17.80879625033874,17.80879625033874,17.263230790638364,17.341169669089602,257100.0
2001-06-29,17.341167811283253,17.341167811283253,17.14632175093926,17.150219474881048,547500.0
2001-07-03,17.16580886493889,17.341169669089602,17.16580886493889,17.341169669089602,305400.0
2001-07-04,17.341171082529442,17.70942690591513,17.29245844334467,17.34311882995816,102300.0
2001-07-05,17.438591773938676,17.438591773938676,17.29245831709053,17.389881364929156,88800.0
2001-07-06,17.321684392021936,17.477559919104987,17.321684392021936,17.341169669089602,191700.0
2001-07-09,17.341171363694862,17.555499398196222,17.341171363694862,17.555499398196222,149400.0
2001-07-10,17.55549898538111,17.55549898538111,17.341170955919644,17.389881364929156,103500.0
2001-07-11,17.438597651785553,17.536020732461566,17.341176800929887,17.45808293686686,130800.0
2001-07-12,17.487311222233057,17.536021650210156,17.360661879672143,17.536021650210156,355200.0
2001-07-13,17.536024178988452,17.779580813636883,17.487313743987077,17.65293145281253,260100.0
2001-07-16,17.516531774112014,17.65292315784744,17.34117206068639,17.516531774112014,83700.0
2001-07-17,19.094773892263994,19.094773892263994,17.954932396079673,18.47906379534207,4608300.0
2001-07-18,18.3114989149956,18.36410705409739,18.16926093825828,18.29591024460775,877500.0
2001-07-19,18.31539432084464,18.410869630682203,18.217973493220335,18.3348796012794,198000.0
2001-07-20,18.481022515658417,18.55896033249112,18.38360052334516,18.55896033249112,211800.0
2001-07-23,18.558946033870956,18.70507946720852,18.558946033870956,18.607656435043733,155100.0
2001-07-24,18.510235632698176,18.70507946720852,18.510235632698176,18.607656435043733,250500.0
2001-07-25,18.461526545287374,18.65637264701651,18.443991243463223,18.461526545287374,169500.0
2001-07-26,18.51025173725388,18.70509574128521,18.10107732194903,18.10107732194903,87600.0
2001-07-27,18.21797466848924,18.50829276721416,18.12055160476022,18.12055160476022,117300.0
2001-07-30,18.412812600533385,18.70507946720852,18.344616923981885,18.607656435043733,366000.0
2001-07-31,18.55895282798663,18.899930220660544,18.514137904610163,18.773283131247982,209100.0
2001-08-01,18.8901834917004,19.094771660851872,18.851215166078976,19.094771660851872,638400.0
2001-08-02,19.09477569676247,19.679309623910093,19.09477569676247,19.4844634949809,510300.0
2001-08-03,19.22142546628876,20.03003188568994,19.22142546628876,19.844930044193635,284100.0
2001-08-07,19.679310640720654,20.26384459807058,19.679310640720654,20.146937360636574,467400.0
2001-08-08,20.117708789780853,20.26384226227365,19.737760869371662,20.03976989720211,533100.0
2001-08-09,20.043668971179034,20.068997496352324,19.679309696692656,19.87415359652249,84300.0
2001-08-10,19.679309623910093,19.874153523019316,19.124001947155858,19.4844634949809,108900.0
2001-08-13,19.805952136376,20.03976654518264,19.38703818447825,19.679305080576817,189600.0
2001-08-14,20.03002446396732,20.03002446396732,19.39678026569357,19.679305080576817,204600.0
2001-08-15,19.484458475639805,19.6793045543752,19.192191587356117,19.192191587356117,140100.0
2001-08-16,18.94864039013093,19.484461618534123,18.94864039013093,19.32858606829432,212400.0
2001-08-17,19.31883940894072,19.48445700247031,19.289613168285957,19.435746601379027,64200.0
2001-08-20,19.679309623910093,19.679309623910093,19.38704266033628,19.4844634949809,94800.0
2001-08-21,19.318840005302604,19.5818806389539,19.28961376374564,19.30909792478362,81300.0
2001-08-22,19.309100752546964,19.679306555942038,19.309100752546964,19.669564473996346,90900.0
2001-08-23,19.669565309493024,19.766986133088025,19.5818843384378,19.766986133088025,69900.0
2001-08-24,19.679307427395152,20.16641823570908,19.679307427395152,20.068995182118407,101400.0
2001-08-27,19.679310018763637,20.21513130951991,19.5818869523443,19.97157698820161,107700.0
2001-08-28,19.630589330629853,19.97156880853404,19.630589330629853,19.757238596157794,153900.0
2001-08-29,19.630589845790904,19.77672327449361,19.58382830811201,19.77672327449361,126000.0
2001-08-30,19.62085036346543,19.854664772272063,19.62085036346543,19.679305080576817,176100.0
2001-08-31,19.62280831817808,19.819601125697652,19.533180683502987,19.611117369338636,111900.0
2001-09-04,19.69684990143534,19.922868970662336,19.494210500534194,19.864416455116896,154800.0
2001-09-05,19.77672793287647,20.45868483739624,19.77672793287647,19.991058201362552,158700.0
2001-09-06,20.263850840643453,20.263850840643453,20.078746728590577,20.185911915070545,145800.0
2001-09-07,20.088486151420103,20.21513325116354,20.02028932943033,20.092381647366224,327300.0
2001-09-10,20.09238258727716,20.16642377155984,19.97352647386594,20.16642377155984,118500.0
2001-09-11,20.16642377155984,20.16642377155984,20.16642377155984,20.16642377155984,0.0
2001-09-13,19.77673058828621,19.77673058828621,19.29351744774717,19.338330140049667,140700.0
2001-09-14,19.19219665730415,19.43575320515334,19.09477582202047,19.338330140049667,181800.0
2001-09-17,19.09477569676247,19.5818865594455,18.89992956783328,19.4844634949809,248400.0
2001-09-18,19.387035617832503,20.06899013189904,19.29935466868321,19.77672327449361,168600.0
2001-09-19,19.630592444680747,20.0689927888286,19.581882038604142,19.679305080576817,573300.0
2001-09-20,19.776730458554717,19.776730458554717,19.474721411516445,19.4844634949809,554400.0
2001-09-21,19.464982384998837,19.464982384998837,18.607665526565963,19.25065428530078,351300.0
2001-09-24,19.201940634707118,19.961836603787805,19.201940634707118,19.581888619247454,206400.0
2001-09-25,19.435752976769283,20.55611040792655,19.435752976769283,20.556110407926557,356400.0
2001-09-26,20.556108220252067,20.556108220252067,19.92286171664225,20.068995182118407,287700.0
2001-09-27,20.06899983647751,20.361266835211747,19.97157899011292,20.351524750575283,149400.0
2001-09-28,20.12744807106254,20.361260256614507,19.97157253742138,20.215126804462205,216000.0
2001-10-01,20.2151320842579,20.2151320842579,19.874154683452424,20.00080400570534,134700.0
2001-10-02,19.87415130475678,20.068995182118407,19.766986168789003,20.068995182118407,107700.0
2001-10-03,19.874155031046133,20.020288523921472,19.58188804529545,19.87220616824137,403800.0
2001-10-04,19.87415559422732,19.971578668844977,19.4864143884369,19.4864143884369,123600.0
2001-10-05,19.77673322059797,19.844930044193635,19.48641507913485,19.844930044193635,84900.0
2001-10-09,19.91311522153128,19.91311522153128,19.289613168285957,19.435746601379027,351300.0
2001-10-10,19.318850693024952,19.318850693024952,18.8999343094944,18.948646968857837,1033200.0
2001-10-11,18.948648231907622,19.094781760097604,18.899935569297178,18.997358664697398,486000.0
2001-10-12,18.99734773844012,19.192191587356117,18.802503889524125,19.192191587356117,279900.0
2001-10-15,19.289619595871685,19.4844634949809,18.997352632297872,19.4844634949809,142500.0
2001-10-16,19.28961376374564,19.579931776886248,19.28961376374564,19.30909792478362,85800.0
2001-10-17,19.30910087563825,19.426008089551413,19.26623482287611,19.289616711622667,135300.0
2001-10-18,19.387043500766573,19.387043500766573,19.192197363390772,19.299362515965456,167100.0
2001-10-19,19.464975213894395,19.464975213894395,19.094771660851872,19.094771660851872,289800.0
2001-10-22,19.0947693341016,19.464972842033795,18.9973463020998,19.435746601379027,88200.0
2001-10-23,19.455238155922316,19.48251777475664,19.28962049944852,19.387043568476667,426900.0
2001-10-24,19.289619595871685,19.66956754044563,19.289619595871685,19.4844634949809,712200.0
2001-10-25,19.30910007356551,19.48445977224123,19.30910007356551,19.47471769063811,169500.0
2001-10-26,19.28961972240782,19.53317627025701,19.28961972240782,19.338330140049667,77700.0
2001-10-29,19.387036798754828,19.484457603944715,19.28961376374564,19.30909792478362,143100.0
2001-10-30,19.289617641548627,19.318843888980965,18.94864029519854,18.95838237767599,272400.0
2001-10-31,18.95838029135739,19.19219247490543,18.899925573105754,19.094771660851872,258000.0
2001-11-01,18.94864233927496,19.338330140049667,18.94864233927496,19.338330140049667,199500.0
2001-11-02,19.19219013628416,19.48445700247031,19.19219013628416,19.435746601379027,90300.0
2001-11-05,19.19219013628416,19.435746601379027,19.14347973519288,19.435746601379027,99300.0
2001-11-06,19.484465544535013,19.581888619247454,19.289621624930334,19.581888619247454,306900.0
2001-11-07,19.581888619247454,19.581888619247454,19.33833204737645,19.581888619247454,134100.0
2001-11-08,19.38704469964277,19.7182800319168,19.38704469964277,19.581888619247454,128100.0
2001-11-09,19.43770353026893,19.726072792116824,19.43770353026893,19.630598582499577,387900.0
2001-11-12,19.716325630003706,20.02028348627885,19.289616205757728,20.02028348627885,216000.0
2001-11-13,20.01833975678819,20.098225293604177,19.87415512602853,19.932607631529965,192300.0
2001-11-14,19.89363546951097,20.36126211307072,19.89363546951097,20.068995182118407,162300.0
2001-11-15,19.971578688277027,20.263845682594155,19.581888619247454,19.581888619247454,129300.0
2001-11-16,19.874148730593863,20.068992582718703,19.766983608506465,19.952085379516028,130500.0
2001-11-19,19.77672494060968,20.1664148599199,19.77672494060968,19.94234477293556,63600.0
2001-11-20,19.679307427395152,20.068995182118407,19.679307427395152,20.068995182118407,273000.0
2001-11-21,19.92286139600073,20.25409888095016,19.92286139600073,19.991058201362552,192000.0
2001-11-22,19.97157698820161,20.067051191924957,19.97157698820161,19.97157698820161,40500.0
2001-11-23,19.97157886430437,20.031980234633977,19.68125850047008,19.82544536585781,209100.0
2001-11-26,19.679309696692656,19.971576661347395,19.581886631867743,19.87415359652249,196500.0
2001-11-27,19.87414630356848,20.06899013189904,19.77672327449361,19.77672327449361,132600.0
2001-11-28,19.581881005957225,19.874147886643154,19.581881005957225,19.724116722091814,103200.0
2001-11-29,19.971574358347453,20.26384128929976,19.92286171664225,20.068995182118407,270600.0
2001-11-30,20.185902400463277,20.21512864759456,19.72801783928063,20.068995182118407,472200.0
2001-12-03,19.728020437063293,19.97157698820161,19.728020437063293,19.97157698820161,166800.0
2001-12-04,20.0689933523099,20.263839441725988,19.97157253742138,20.215126804462205,211800.0
2001-12-05,20.215129968952528,20.458686503939383,20.215129968952528,20.439202337911613,381900.0
2001-12-06,20.439190770528462,20.65351870535675,20.26383114570193,20.31254153320413,351000.0
2001-12-07,20.409981480087183,20.45869190802328,20.31255839439454,20.36126882233064,217200.0
2001-12-10,20.31256041840721,20.45869394659719,20.263849985617444,20.45869394659719,230400.0
2001-12-11,20.26383904117074,20.454785172469524,19.82543869337969,19.835180774675965,160500.0
2001-12-12,20.11044742730896,20.211965389867537,19.83517730950109,19.83517730950109,1393200.0
2001-12-13,19.815659885217624,19.91327472172722,19.669238747557877,19.669238747557877,254400.0
2001-12-14,19.620437930850933,20.108507781409106,19.620437930850933,19.88204379971841,156900.0
2001-12-17,19.62824154511249,19.62824154511249,19.376397002706213,19.425205539401865,396600.0
2001-12-18,19.446684697763622,19.71805181612287,19.42520947347852,19.620436957171496,1121100.0
2001-12-19,19.53258336069428,19.79614191591615,19.42520947347852,19.620436957171496,127500.0
2001-12-20,19.571626503847927,19.718047644190406,19.48182022703509,19.571626503847927,171300.0
2001-12-21,19.71804920088143,19.71804920088143,19.66924066077443,19.71804920088143,821400.0
2001-12-24,19.8644703527835,19.91132395960324,19.67900192195394,19.71804920088143,99000.0
2001-12-27,19.93279967632028,20.059698309016447,19.81566230504616,19.91327715347618,116400.0
2001-12-28,20.10849534191235,20.24515517300185,20.01088277271163,20.159254324738423,105000.0
2001-12-31,20.159256047680007,20.24515690328508,20.010884482972404,20.18658935675908,124500.0
2002-01-02,20.01088826820552,20.07726438664887,19.73756853096603,19.73756853096603,105000.0
2002-01-03,20.0108921953596,20.0108921953596,19.76685618903012,19.76685618903012,165900.0
2002-01-04,19.9132724246849,19.9132724246849,19.425202766855435,19.47400906237568,147600.0
2002-01-07,19.495491081970066,19.62043702946752,19.36078387196247,19.464254595095696,156900.0
2002-01-08,19.52282615080221,19.52282615080221,19.181177424867023,19.337359891083985,115800.0
2002-01-09,19.436923435289465,19.77661939096784,19.436923435289465,19.620436957171496,239700.0
2002-01-10,19.718043958036244,19.718043958036244,19.411535076394888,19.522814317936927,221100.0
2002-01-11,19.5228183776167,19.62043321796492,19.425205771477835,19.600910696737145,180000.0
2002-01-14,19.47401043913566,19.796136480760744,19.132361877922303,19.132361877922303,184500.0
2002-01-15,19.47401207004571,19.522818373103863,19.32759092666191,19.405681011554957,235500.0
2002-01-16,19.42520456771836,19.47205816891968,19.18116859907515,19.47205816891968,145200.0
2002-01-17,19.620429137986587,19.620429137986587,19.34710942921464,19.522814317936927,140400.0
2002-01-18,19.327593222539218,19.5755323994198,19.327593222539218,19.32954592173536,71100.0
2002-01-21,19.329543625626098,19.47205937108152,19.32759092666191,19.405681011554957,12900.0
2002-01-22,19.425204140164947,19.425204140164947,18.94884617221591,19.132361877922303,225300.0
2002-01-23,19.093320330223005,19.327595103954877,19.093320330223005,19.17141266620357,104700.0
2002-01-24,19.17141020980644,19.327592627546377,18.93713546609176,19.08355662236105,197100.0
2002-01-25,19.08355681566745,19.08355681566745,18.74190819231489,18.93713565791499,241500.0
2002-01-28,18.83951416036324,19.103072566905425,18.83951416036324,19.07378656179412,299700.0
2002-01-29,19.07379988712271,19.32759721400506,18.937139959894537,19.03475483197468,257400.0
2002-01-30,19.132366573091115,19.220217932797524,18.93713686087967,19.20655127204821,78300.0
2002-01-31,19.20654780650369,19.415444141772124,19.03474828243961,19.415444141772124,289800.0
2002-02-01,19.425205539401865,19.62043298355654,19.28854565823081,19.425205539401865,300300.0
2002-02-04,19.42520292396863,19.591146564288643,19.327588097929617,19.327588097929617,296400.0
2002-02-05,19.32759221320981,19.32759221320981,19.034749906949056,19.05427242947184,318600.0
2002-02-06,19.08550051699694,19.32758371136871,18.99569650605333,19.07378656179412,266400.0
2002-02-07,19.0718380732492,19.308065459265823,18.966414687362413,19.161644338224075,196200.0
2002-02-08,19.132369122709324,19.32369122764732,19.132369122709324,19.317835363237077,79200.0
2002-02-11,19.376393204966885,19.522814317936927,19.278780619126096,19.522814317936927,165300.0
2002-02-12,19.52281535789593,19.57162388762517,19.37639423712619,19.47400906237568,117900.0
2002-02-13,19.47401641626668,19.911327245053148,19.47401641626668,19.86447363050237,420900.0
2002-02-14,19.903511388582057,20.104596903112856,19.81565782145229,19.96207894386255,388200.0
2002-02-15,19.913278484304215,20.69419062130508,19.913278484304215,20.206120814955757,133500.0
2002-02-18,20.352539362760783,20.352539362760783,20.059697069771428,20.303733058665685,242700.0
2002-02-19,20.157311912171007,20.303733058665685,20.059697069771428,20.303733058665685,235500.0
2002-02-20,20.157311912171007,20.674665438207207,20.157311912171007,20.303733058665685,311700.0
2002-02-21,20.305693507470668,20.5282543851511,20.157321823227537,20.401355697900254,141600.0
2002-02-22,20.49897058829564,20.49897058829564,20.206128151319987,20.401355697900254,89700.0
2002-02-25,20.401352798291445,20.47944514635072,20.20612527945852,20.47944514635072,92400.0
2002-02-26,20.30373936666968,20.59658175063986,20.26469207705292,20.54777319717144,210000.0
2002-02-27,20.49896339394287,20.889420584278344,20.49896339394287,20.742999417178755,635100.0
2002-02-28,20.694191546011844,21.08464874906445,20.596578920906023,20.791806405327435,245400.0
2002-03-01,20.793753848790853,21.279870854733065,20.793753848790853,21.09049928200012,161100.0
2002-03-04,21.270107358391304,21.572710856336915,21.270107358391304,21.57076039190069,343200.0
2002-03-05,21.670333490845422,21.670333490845422,21.08464880190366,21.27987628681432,117900.0
2002-03-06,21.27987851426668,21.523914571606607,21.182265878698725,21.50048664538629,288900.0
2002-03-07,21.67032479017854,21.67032479017854,21.182255156757662,21.60199374565847,111900.0
2002-03-08,21.601997846132956,21.601997846132956,21.27987178224528,21.52390776238288,208500.0
2002-03-11,21.27986692693637,21.426288034768984,21.133445819103763,21.23106063572844,59100.0
2002-03-12,21.18225796978836,21.377485402241383,21.08464313645725,21.08464313645725,90300.0
2002-03-13,21.082687743928147,21.082687743928147,20.838108262062857,20.99855259921479,203100.0
2002-03-14,20.8870201965576,21.42509408199817,20.8870201965576,21.3566108518877,93600.0
2002-03-15,21.522937381583017,21.779254766513716,21.522937381583017,21.779254766513716,438300.0
2002-03-18,21.779236125478032,22.10795059157287,21.620748913567176,22.01403249257208,106800.0
2002-03-19,22.012090811058734,22.207753094095143,21.81642852802233,22.207753094095143,76800.0
2002-03-20,22.207749827616446,22.207749827616446,21.79685707841,21.90447232588474,197700.0
2002-03-21,21.84577654170474,22.06100481934406,21.826210538208944,21.83599353995685,77100.0
2002-03-22,21.914259832220697,22.10992436589173,21.818384613775333,22.03165810458616,675300.0
2002-03-25,22.10991784881048,22.10991784881048,21.76750613540776,21.865338373406413,95700.0
2002-03-26,22.070788426000345,22.305584952756234,21.992524409872125,22.227320936628026,159600.0
2002-03-27,21.91425465890097,22.696908130451725,21.91425465890097,22.550160884434117,160500.0
2002-03-28,22.696916230939184,22.89257854906576,22.3545043752351,22.50125167362655,746700.0
2002-04-01,22.62843186525988,22.62843186525988,22.20775599840812,22.342763237669807,126600.0
2002-04-02,22.10992307216977,22.63821190812378,22.10992307216977,22.207753094095143,150000.0
2002-04-03,22.4034193778004,22.4034193778004,22.15883982538541,22.30558710899724,73200.0
2002-04-04,22.305578169613582,22.3740614020856,22.15883094481349,22.1686139438545,399300.0
2002-04-05,22.35449316481863,22.35449316481863,22.12948194769046,22.1686139438545,104100.0
2002-04-08,22.16862010368119,22.16862010368119,21.914257579567256,21.9338258222715,218100.0
2002-04-09,21.9338237264208,22.452329487677456,21.9338237264208,22.36428024107125,188700.0
2002-04-10,22.501242549347445,22.882786266123237,22.501242549347445,22.8436542662032,111000.0
2002-04-11,23.06867073252103,23.479563542349283,22.745827181650863,22.745827181650863,371100.0
2002-04-12,22.853439606305425,23.283898367058903,22.853439606305425,23.13715111314716,125700.0
2002-04-15,23.135191735896587,23.135191735896587,22.69690706632064,22.88670040111815,1698900.0
2002-04-16,23.08823269451597,23.18606493854204,22.7653892001708,22.990402689675182,112800.0
2002-04-17,22.892578050287455,23.137157622006384,22.84366303161808,22.863229039085837,275400.0
2002-04-18,22.892569266103237,23.088231504888554,22.794737027118003,22.8436542662032,285900.0
2002-04-19,22.79473936122949,23.283898367058903,22.79473936122949,23.13715111314716,150600.0
2002-04-22,23.28390267348729,23.28390267348729,22.892575844283755,23.127372389643035,63000.0
2002-04-23,22.892573872535408,23.13715339962009,22.84365886279271,22.892573872535408,102600.0
2002-04-24,22.892564114299667,23.08822630905264,22.892564114299667,23.08822630905264,340800.0
2002-04-25,23.06866089455725,23.08822689060693,22.90234768895037,23.039311900482755,121500.0
2002-04-26,22.951274346629056,23.08823862778887,22.912142334636496,22.96105958881305,116100.0
2002-04-29,23.0882367369149,23.0882367369149,22.50124764835617,22.745827181650863,124800.0
2002-04-30,22.745819796527943,23.283893699399933,22.696904801425017,23.23497646511206,322500.0
2002-05-01,23.28389132947302,23.28389132947302,22.941479681049707,23.039311900482755,292200.0
2002-05-02,22.941479103191757,23.38172072077443,22.941479103191757,23.08822630905264,153600.0
2002-05-03,23.23497710322552,23.430641567380743,23.09410101778616,23.28389433885683,131400.0
2002-05-06,23.36216354147751,23.773056320784967,23.215416280238102,23.62630905954555,486900.0
2002-05-07,23.67521653776569,23.67521653776569,23.283892125032228,23.67521653776569,232800.0
2002-05-08,23.528481915271133,24.164388344863585,23.479566897297094,24.164388344863585,215100.0
2002-05-09,24.162424863175605,24.162424863175605,23.724140149098687,23.82197015899998,258900.0
2002-05-10,23.77305515404933,23.976545605177748,23.77305515404933,23.82197015899998,70500.0
2002-05-13,24.01762106658626,24.36003038585619,23.82195667913133,24.360030385856195,99900.0
2002-05-14,24.44808757714725,24.44808757714725,23.870881699894305,24.13307009432133,114600.0
2002-05-15,24.06655428846239,24.506796135202563,24.06655428846239,24.506796135202563,128400.0
2002-05-16,24.604629379973648,25.142701276784152,24.604629379973648,25.074220253970168,255000.0
2002-05-17,25.074213793240105,25.38531724725518,25.044864791024867,25.25031004571684,103200.0
2002-05-21,25.338367371842644,25.436197410424324,25.113353804732675,25.29923311722392,457800.0
2002-05-22,25.191614687209157,25.38727696171348,25.191614687209157,25.26009569957072,493200.0
2002-05-23,25.240522626039485,25.582932070307827,25.240522626039485,25.56336607225649,376500.0
2002-05-24,25.72968555680687,25.72968555680687,25.240528768920623,25.35988407310368,252300.0
2002-05-27,25.24052810397379,25.53402261681069,25.24052810397379,25.377492359243373,43200.0
2002-05-28,25.31879706680391,25.31879706680391,25.04487074185631,25.142700772485497,365400.0
2002-05-29,25.14269728549386,25.21118053662236,24.26221369682849,24.26221369682849,260700.0
2002-05-30,24.262212561042148,24.4578770643763,23.72414077483686,23.87088803274476,274800.0
2002-05-31,23.479562508742426,24.457878359668555,23.479562508742426,24.037202566162176,516300.0
2002-06-03,24.03720101449268,24.94703355513706,23.97067481542803,24.93725055400231,186600.0
2002-06-04,24.65353127851136,24.93528565299218,24.36003685852908,24.92745970238612,164400.0
2002-06-05,25.113347137736252,25.113347137736252,24.555707109116625,24.653539360912237,398400.0
2002-06-06,24.99594870271242,25.14269595975218,24.50679192564166,24.999862798862704,289800.0
2002-06-07,24.999860105358188,24.999860105358188,24.262209803484065,24.64766762208241,93900.0
2002-06-10,24.947041406609895,25.426415330640214,24.84920912528664,25.04487368793316,285000.0
2002-06-11,25.093778731218904,25.38727321930333,24.99594648879568,25.1231277321903,386400.0
2002-06-12,25.23878879808128,25.23878879808128,24.50367846651948,24.601691681808592,344400.0
2002-06-13,24.69969513541237,24.69969513541237,24.40565114570508,24.40565114570508,365400.0
2002-06-14,24.40567227717191,24.40567227717191,23.964605910716998,24.209643528762903,167700.0
2002-06-17,24.501702028036934,24.69969128790337,24.06259682390463,24.27822800252456,339600.0
2002-06-18,24.25865015502027,24.297855456026163,24.111628032868637,24.209643528762903,316500.0
2002-06-19,23.9155785773188,24.40565114570508,23.9155785773188,24.40565114570508,305400.0
2002-06-20,24.407622736002324,24.69970614386016,24.307646568386968,24.503677477812865,62400.0
2002-06-21,24.190031164543296,24.307649274617837,23.915591898874528,24.12142190897082,251100.0
2002-06-24,24.307644352429705,24.307644352429705,23.817571610298664,23.91558705607624,227100.0
2002-06-25,24.11160994545584,24.160616534950723,23.22947787428062,23.817565921730765,250200.0
2002-06-26,23.6705472819441,24.111613380365416,23.6705472819441,23.827370634046463,122400.0
2002-06-27,24.013603207173183,24.89573559735561,23.817574534925537,24.307647337233995,217800.0
2002-06-28,24.50367846651948,24.699707140476395,24.121420196755867,24.601691681808592,306600.0
2002-07-02,24.69382425836213,24.797719600030376,24.40958148164354,24.69970415321687,168900.0
2002-07-03,24.699707692999084,24.719310336495404,24.503679014657084,24.68990637125092,338100.0
2002-07-04,24.405670787460807,24.68991368916255,24.405670787460807,24.64090706589653,15000.0
2002-07-05,24.601698547211708,24.650707411911483,24.405669818550603,24.454676439871044,119400.0
2002-07-08,24.40566274929961,24.601691421179808,24.35665614217423,24.480154138157395,131700.0
2002-07-09,24.480154184044565,24.601691467294803,24.209634122799507,24.307647337233995,288300.0
2002-07-10,24.493875229740752,24.65069860531953,24.40566109949959,24.46446902407468,304200.0
2002-07-11,24.572286725746903,24.65069953819299,24.40566202309992,24.503677477812865,263700.0
2002-07-12,24.40566130880945,24.60168996911948,23.964595140577952,24.111617196655114,244500.0
2002-07-15,23.915593647263787,23.915593647263787,22.935445649492472,23.3275052972768,288900.0
2002-07-16,23.288293865967415,23.32750139455169,22.54338223016731,22.739413142952728,426600.0
2002-07-17,22.54338222017634,22.690404283010924,22.15132488153655,22.17288823706582,408000.0
2002-07-18,22.151324387176544,22.837425836173487,22.151324387176544,22.808021872938525,401700.0
2002-07-19,22.739410297672155,22.739410297672155,22.249335320408143,22.396357364911676,229200.0
2002-07-22,22.425764472999298,22.49437596653361,21.95529431322466,21.955294313224652,241500.0
2002-07-23,21.7102614485513,22.249340918446933,20.979070224065484,20.98691307680148,365100.0
2002-07-24,20.97317581720928,22.102303545060725,20.09300465038626,22.05525767808893,341400.0
2002-07-25,21.367200354596445,21.93568582065782,20.93593559563189,21.63576187483908,267900.0
2002-07-26,22.33755112959369,22.33755112959369,21.85727967955166,22.239535678070983,282900.0
2002-07-29,22.543381423910645,22.543381423910645,21.661249078061378,22.119959423400424,137700.0
2002-07-30,22.29834584633602,22.34735245040811,21.692613451788084,22.239535678070983,262800.0
2002-07-31,22.3081510369113,22.445371795495152,21.95725740942629,22.34735632696985,223800.0
2002-08-01,21.759255789198075,22.151315199859063,21.66124037568841,21.72005052114527,132000.0
2002-08-02,21.5632354837473,22.053308252680694,21.5632354837473,21.92588883921473,104400.0
2002-08-06,21.514220633878256,22.543374731862517,21.514220633878256,22.15131752345378,329400.0
2002-08-07,22.1513252289981,22.39636050864688,21.95529431322466,21.955294313224652,103500.0
2002-08-08,22.34734913325341,23.474518806626904,21.955289628736928,23.474518806626904,168000.0
2002-08-09,23.474513462919248,24.06260146413328,23.03344746200873,23.837166683424982,392400.0
2002-08-12,23.915586066352507,24.30764334648106,23.71955518290992,23.71955518290992,126900.0
2002-08-13,23.78815874306496,23.837165325916008,23.425503299834503,23.611732801423617,315900.0
2002-08-14,23.278491004426566,23.523528507505915,23.278491004426566,23.52352850750592,526500.0
2002-08-15,23.52353219782983,23.52353219782983,23.13147258007305,23.49412823125832,64200.0
2002-08-16,23.52352004856119,23.915579463829776,23.229476047954183,23.837166683424982,229500.0
2002-08-19,24.11162276800185,24.11162276800185,23.572541023363264,23.90579273928516,232500.0
2002-08-20,24.01359824235149,24.258635714533455,23.621540978914204,23.621540978914204,142500.0
2002-08-21,24.062609103053383,24.062609103053383,23.427472783290455,23.91558705607624,436800.0
2002-08-22,23.91559179406503,23.91559179406503,23.337304811830187,23.337304811830187,106200.0
2002-08-23,23.22948627849843,23.474523801380965,22.284624533576185,22.284624533576185,176100.0
2002-08-26,22.298356752529223,22.83743639112323,22.168976562444435,22.48458418246608,178200.0
2002-08-27,22.83741883298689,22.83741883298689,21.984690700393795,22.141516276312952,153600.0
2002-08-28,22.15132376076739,22.20033036477317,21.81023151542733,22.002340992535608,308100.0
2002-08-29,21.906291623549475,22.053313714982693,21.61224744068304,22.053313714982693,330000.0
2002-08-30,21.951367881700456,22.73940598035721,21.56322984763835,22.5159318869948,168600.0
2002-09-03,22.1513213792365,22.21012929772088,21.36720233917509,21.837672417184965,153600.0
2002-09-04,21.9552954593279,22.543383750590063,21.76906809866256,22.445370530965565,258900.0
2002-09-05,22.445370530965565,22.445370530965565,21.56323809407232,22.445370530965565,205800.0
2002-09-06,22.44537345924761,22.49241936212934,22.200335891460536,22.35715930669812,127200.0
2002-09-09,22.54338332204782,22.54338332204782,22.298348034265818,22.423806747703285,282000.0
2002-09-10,22.29833953745153,22.884466881158684,21.80826466187376,22.15131752345378,266400.0
2002-09-11,21.829153784794816,22.19847372195373,21.829153784794816,22.098284754542053,134400.0
2002-09-12,21.750573146494588,21.807543605719307,20.725122865678088,20.823344694474425,304800.0
2002-09-13,20.827280662972864,20.970685924570503,20.532610592612837,20.676015854210476,539100.0
2002-09-16,20.54831588901495,20.82333918503254,20.28311252512528,20.725117382223743,405900.0
2002-09-17,20.725123499734234,20.947106188497337,20.67601033567996,20.862636312409663,316200.0
2002-09-18,20.725118194695423,21.019788110979476,20.725118194695423,20.87245315283745,214200.0
2002-09-19,20.8724523345899,21.21623314072661,20.725117382223747,20.725117382223743,157500.0
2002-09-20,20.823342096258514,21.118012042187416,20.823342096258514,21.04925677060887,373500.0
2002-09-23,21.21623646870219,21.21623646870219,19.772353259395963,20.08666757399333,373500.0
2002-09-24,20.135781922159836,20.80369931814404,19.9884469379688,20.774232770936525,357300.0
2002-09-25,20.7251290313733,20.842997509148148,20.45403310619908,20.676015854210476,189900.0
2002-09-26,21.039439553879426,21.039439553879426,20.63083085544702,20.784058274301493,114300.0
2002-09-27,20.92156693082512,20.92156693082512,20.23989760707356,20.23989760707356,111300.0
2002-09-30,20.239899332931408,20.793878089565723,20.239899332931408,20.626898732910256,574200.0
2002-10-01,20.921564670045072,20.921564670045072,20.33222482018465,20.45991542074149,468900.0
2002-10-02,20.4599184692014,20.528673746124635,20.03755788078402,20.20453723003676,221100.0
2002-10-03,20.20453436592303,20.33222496740444,20.135779098746266,20.27525451893548,168600.0
2002-10-04,20.43045470425807,20.626900627516505,19.93933652388137,20.13578469529355,248400.0
2002-10-07,20.13578489859321,20.332230823835047,19.84111488665357,19.84111488665357,225300.0
2002-10-08,20.037554841914627,20.28507649908361,19.656447927080052,19.890219879841723,452400.0
2002-10-09,20.037555950303258,20.037555950303258,19.54644013227828,19.55036765597486,468600.0
2002-10-10,19.89022248668084,19.89022248668084,19.25569917406716,19.546441612838724,375900.0
2002-10-11,19.64466322435621,19.64466322435621,19.29106017209023,19.4776838803332,284100.0
2002-10-15,19.64465916861801,19.843069904060734,19.516970827550185,19.69180743153461,449100.0
2002-10-16,19.505188801199463,19.5955533309324,19.32052772127078,19.40892961300255,225600.0
2002-10-17,19.74289103957777,19.939336967203893,19.74289103957777,19.74289103957777,252600.0
2002-10-18,19.744848061140715,20.00808653345605,19.155508264857197,19.39910237705014,229200.0
2002-10-21,19.25176514481853,19.644656796977333,19.06906902030242,19.644656796977333,252600.0
2002-10-22,19.642699155663045,20.03755579365986,19.448215917375748,20.027733612265337,258000.0
2002-10-23,19.95897684691593,20.234000153507388,19.843071068469985,20.22221308708656,201600.0
2002-10-24,20.184884255129507,20.872447971841687,20.184884255129507,20.379367430715483,170700.0
2002-10-25,20.38134505369499,20.528680083596768,20.03756406664221,20.528680083596768,204600.0
2002-10-28,20.52867844626193,20.82334848256307,20.23400840996078,20.23597329652486,234300.0
2002-10-29,20.057201747390103,20.230075750691217,19.64466335163796,20.037557383042863,293400.0
2002-10-30,20.039520822928427,20.283114969930956,19.841110059555856,20.017911574075253,271800.0
2002-10-31,20.01791087954768,20.13577930118888,19.251769511109654,19.283200940337096,436200.0
2002-11-01,19.28320502201594,19.448219498350355,18.662433601336904,19.448219498350355,277500.0
2002-11-04,19.628952646764645,19.890226341371303,19.626987760310115,19.72324696319759,256800.0
2002-11-05,19.84111062519029,19.89022153391428,19.5955515852637,19.693775650864996,442800.0
2002-11-06,19.693775650864996,19.791997468312992,19.448216610938413,19.693775650864996,268800.0
2002-11-07,19.693774156468766,19.693774156468766,19.3696376871798,19.40499663951666,252900.0
2002-11-08,19.251764017211617,19.44820983178487,18.8588701399126,19.11228638726988,1054800.0
2002-11-11,19.047468620286143,19.047468620286143,18.85888000013707,18.864772410949488,99000.0
2002-11-12,18.94727887521144,19.39910598655472,18.90798789950304,19.10443603358504,147600.0
2002-11-13,19.10639934611181,19.64073595160352,19.05532354885601,19.64073595160352,99900.0
2002-11-14,19.64466916753918,20.234009265046904,19.64466916753918,19.98845238985472,208800.0
2002-11-15,20.184888474163515,20.772263397941376,20.03755352179736,20.725117382223743,256200.0
2002-11-18,21.019783099805768,21.216228914444223,19.890214607291465,20.479554299359364,172500.0
2002-11-19,20.234012303690516,20.479571463913604,18.90210447249155,18.90210447249155,338100.0
2002-11-20,19.20266133455897,19.20266133455897,18.46598631855091,18.741011957614425,892200.0
2002-11-21,18.741011762912525,19.25177430105375,18.691900845073445,19.035681766254395,803100.0
2002-11-22,19.202653943114125,19.300877990158256,18.662427304753592,18.76064910364485,563100.0
2002-11-25,18.858875073701316,19.006210035214604,18.662429207734625,18.79011868339001,193500.0
2002-11-26,18.760647948808227,18.839227631237023,18.308822081339,18.515091218542786,523200.0
2002-11-27,18.61331206835805,18.858871034335166,18.465977138402312,18.62313537122124,147000.0
2002-11-28,18.564210309711225,18.61332122781266,18.465986225354637,18.465986225354637,93600.0
2002-11-29,18.515094466417704,18.632961762584177,18.367759503152183,18.44633695121213,274500.0
2002-12-02,18.465985653776546,18.465985653776546,18.17524543056937,18.387408187246454,429000.0
2002-12-03,18.3677581509741,18.416869052396176,17.876640144141568,17.88646344850246,593700.0
2002-12-04,17.927723298919727,18.02398137367616,17.72931136621467,17.97487045515049,328200.0
2002-12-05,18.05147457554878,18.05147457554878,17.778415090965222,17.780378852217193,261000.0
2002-12-06,17.798071342942503,18.07309702073872,17.77842697283621,17.925761996787465,470100.0
2002-12-09,18.00433724609608,18.02398161376803,17.876646608074683,17.876646608074683,374100.0
2002-12-10,17.923790693216645,18.269536429245257,17.906110092004628,18.0927349134316,1118100.0
2002-12-11,18.26803299464805,18.514231387425475,18.149856594020648,18.36651145014807,456900.0
2002-12-12,18.41574906347468,18.51422749828812,18.317268374634345,18.40590009297989,338400.0
2002-12-13,18.484685022446676,18.484685022446676,18.12621808960968,18.132127021438297,216900.0
2002-12-16,18.132129752380862,18.41575288780436,18.12031301395738,18.20894475070874,189600.0
2002-12-17,18.20894075984469,18.20894075984469,17.72638854571615,18.1203090425188,550200.0
2002-12-18,18.02183534322206,18.218794540985737,17.97259610728808,18.002139648848477,589800.0
2002-12-19,18.12031130012745,18.12031130012745,17.726390754246264,17.728359646957117,462300.0
2002-12-20,17.72638634324127,17.972586904906258,17.72638634324127,17.972586904906258,544800.0
2002-12-23,17.87410612991775,17.972586804840756,17.82486691946953,17.90168076397672,297000.0
2002-12-24,17.893797914310067,17.893797914310067,17.77562158096321,17.82486303470628,23400.0
2002-12-27,17.726388513406576,17.824869200934454,17.726388513406576,17.75593204345688,32400.0
2002-12-30,17.824864357094093,17.844560038442076,17.75592721834993,17.77562289969791,246600.0
2002-12-31,17.79531970805901,17.913496050173112,17.77562289969791,17.77562289969791,336300.0
2003-01-02,17.775628174540884,18.02182877250207,17.746084643751995,18.02182877250207,399000.0
2003-01-03,17.903657267613614,18.100617574180568,17.903657267613614,18.000167964343213,27900.0
2003-01-06,18.000161886767756,18.12030827560521,17.913500192588664,18.051371120919647,298200.0
2003-01-07,17.923348600737107,18.120309986411648,17.82683905449493,18.11046101551712,163200.0
2003-01-08,18.120311387902603,18.120311387902603,17.943046803293328,18.031678532091178,682200.0
2003-01-09,17.99228621818336,18.317269582552267,17.99228621818336,18.317269582552267,601200.0
2003-01-10,18.39605574993444,18.455143949079364,18.120312698947565,18.34681539614473,99000.0
2003-01-13,18.415762186654504,18.514240691644304,18.248345347129103,18.35273391483539,186300.0
2003-01-14,18.31727318724401,18.48468882443989,18.31727318724401,18.386209236738857,124500.0
2003-01-15,18.484686899639435,18.484686899639435,18.169551350200035,18.37635947714975,161400.0
2003-01-16,18.26803238466296,18.37635980910953,18.26606236481327,18.338937321060875,213600.0
2003-01-17,18.256217725122784,18.364545168590105,18.21879410348944,18.258186618304546,236700.0
2003-01-20,18.218791158806663,18.319240759283705,18.218791158806663,18.23060902404247,86400.0
2003-01-21,18.41574792975932,18.41574792975932,17.81501937125854,17.92334676989789,872400.0
2003-01-22,18.021827683868125,18.41574816600532,17.923346999827135,18.29757179596148,301200.0
2003-01-23,18.29756855416109,18.29756855416109,17.976523068725104,18.13015187175816,192300.0
2003-01-24,18.21879231647845,18.21879231647845,17.844569661017136,18.071072372685308,356100.0
2003-01-27,18.071076663189277,18.071076663189277,17.736245312168542,17.83472492240746,291300.0
2003-01-28,17.795325663388887,18.02182945573105,17.73623747255756,17.88789629831428,242400.0
2003-01-29,17.777601217610933,18.07107106394116,17.77563119775124,18.061224345683637,257400.0
2003-01-30,17.923341434140262,18.00015638891963,17.77562158096321,17.82486303470628,308700.0
2003-01-31,17.73623784474391,18.021829833910417,17.726390000567623,17.864262073062733,269100.0
2003-02-03,17.92334556755209,18.31726601821065,17.824867145407406,18.24635997644785,462600.0
2003-02-04,18.246372181611346,18.246372181611346,17.972599054685205,18.086835453202767,230400.0
2003-02-05,18.169546001822297,18.169546001822297,17.952890093604022,17.972586904906258,245100.0
2003-02-06,17.972588748599094,18.12030864994641,17.972588748599094,18.02773689566809,116700.0
2003-02-07,18.07106777954697,18.50438078182022,18.07106777954697,18.40590009297989,347100.0
2003-02-10,18.514225714866463,18.52801359602296,18.336962295250657,18.524074684412536,206400.0
2003-02-11,18.52211338740408,18.52211338740408,18.21879451029785,18.21879451029785,311100.0
2003-02-12,18.3172717037752,18.3172717037752,18.021831837585275,18.061224345683637,282600.0
2003-02-13,18.09077301550676,18.09077301550676,17.874116977014744,17.9332051924242,280800.0
2003-02-14,18.02182877250207,18.041524459694653,17.923348082512206,18.02182877250207,1052400.0
2003-02-17,18.120311387902603,18.120311387902603,18.02183068744848,18.031678532091178,44100.0
2003-02-18,18.02183777760455,18.307429892654795,18.02183777760455,18.11440958228996,806400.0
2003-02-19,18.100609674616123,18.317265579181523,18.100609674616123,18.22863387436233,178800.0
2003-02-20,18.317264741565232,18.415745410872784,18.26802553392468,18.396048600803336,140100.0
2003-02-21,18.3960538295322,18.51422908847182,18.31726994790127,18.33696563655561,203100.0
2003-02-24,18.36650655749926,18.36650655749926,18.169547444939727,18.169547444939727,194700.0
2003-02-25,18.17152138333432,18.26803320105036,18.169552490410283,18.216822825792587,144900.0
2003-02-26,18.199095740150565,18.396056031308326,18.199095740150565,18.268032912718784,97800.0
2003-02-27,18.31727127987645,18.37635947714975,18.26803205466006,18.37635947714975,407700.0
2003-02-28,18.21879042943149,18.36454146513954,18.21879042943149,18.307423288138036,429900.0
2003-03-03,18.2187965871583,18.36651656557858,18.2187965871583,18.311368389735996,288000.0
2003-03-04,18.31727482702028,18.31727482702028,18.226673057258,18.258186618304546,458100.0
2003-03-05,18.25621040455016,18.31726748196433,18.25621040455016,18.29757179596148,256500.0
2003-03-06,18.29756747186253,18.313324242343818,18.28968852311532,18.28968852311532,266700.0
2003-03-07,18.28772505765584,18.289693950167027,17.923348082512206,18.02182877250207,457500.0
2003-03-10,17.98440920431033,18.07107091820599,17.923350986302324,17.992288156671922,125400.0
2003-03-11,18.21879168957346,18.27000206474932,18.02183252263576,18.159704615700367,1306800.0
2003-03-12,18.228860900122942,18.27826085337438,17.981856611095953,18.080658778983736,101100.0
2003-03-13,18.22886395996657,18.22886395996657,18.082637133996737,18.15970288311293,131700.0
2003-03-14,18.17945783675997,18.22885778156014,18.08658390528957,18.14981673918761,124500.0
2003-03-17,18.08066738703634,18.594435060298878,18.08066738703634,18.594435060298878,144300.0
2003-03-18,18.574663325577184,18.82166759106586,18.527238696559674,18.693225463467137,300600.0
2003-03-19,18.693232762026856,18.77227497194285,18.37904376543161,18.446229530790927,154200.0
2003-03-20,18.57466822361773,18.57466822361773,18.377066115951,18.50550827741923,113400.0
2003-03-21,18.57466666198752,18.673468838206936,18.50550672160351,18.52526670457037,706800.0
2003-03-24,18.525264658950483,18.525264658950483,18.27826037636953,18.27826037636953,137700.0
2003-03-25,18.32766745767437,18.32766745767437,18.080663109487315,18.157727733432797,291300.0
2003-03-26,18.159699600272543,18.278260617236747,18.031258592785697,18.209100683578225,113700.0
2003-03-27,18.22886277839096,18.54502703454693,18.08066064198128,18.543051714628813,91500.0
2003-03-28,18.57466909794456,18.57466909794456,18.248624813462374,18.317785893609013,268500.0
2003-03-31,18.315812133390608,18.315812133390608,18.09054420834704,18.298027466457867,40200.0
2003-04-01,18.28813711144638,18.28813711144638,18.1596950057637,18.17945611250176,244500.0
2003-04-02,18.27826104276542,18.62406750326327,18.27826104276542,18.62406750326327,195300.0
2003-04-03,18.47586583609419,18.7722700887514,18.47586583609419,18.750532525590177,123900.0
2003-04-04,18.64382354691157,18.772265660952144,18.61418245022177,18.74064811425229,110400.0
2003-04-07,18.821681228761136,18.96988344316083,18.70904722922328,18.821681228761136,99600.0
2003-04-08,18.82166629418717,18.82166629418717,18.42843639899584,18.495622133493903,175500.0
2003-04-09,18.495635162756557,18.57467513066036,18.114261438016754,18.139949653724106,445500.0
2003-04-10,18.13005777358796,18.13005777358796,18.00161677123324,18.07077783282073,418800.0
2003-04-11,18.17946190877917,18.22886186464445,18.110299709182765,18.120180831048334,72300.0
2003-04-14,18.22688654482535,18.22688654482535,18.03125977979833,18.120180831048334,90600.0
2003-04-15,18.118203059602465,18.135986590140423,17.983832701921855,18.011497353604994,228000.0
2003-04-16,18.05892198232615,18.070778423143874,17.91862453495789,17.981856247703405,175800.0
2003-04-17,17.958143459691065,18.031257420049787,17.932455259864437,17.987783429331262,90000.0
2003-04-21,18.110298384946372,18.110298384946372,17.904791643773073,17.981856247703405,65100.0
2003-04-22,17.981853916801207,17.981853916801207,17.48982299356973,17.760538993456432,214500.0
2003-04-23,17.88305634319716,18.05892198232615,17.685452011414966,17.981856247703405,216000.0
2003-04-24,17.981859617631734,17.981859617631734,17.843538594708217,17.843538594708217,380400.0
2003-04-25,17.88305838988329,17.90281837304603,17.736831574678323,17.78623153258518,306900.0
2003-04-28,17.932456299290642,18.070778427013856,17.786229500789776,18.011497353604994,172500.0
2003-04-29,18.011491210722937,18.13005218641261,17.98382656847493,18.03125231558125,186600.0
2003-04-30,18.03126041424293,18.47586681682931,18.03126041424293,18.377064640237304,300300.0
2003-05-01,18.525262825375428,18.770290633348804,18.379036042239957,18.57466277244822,121200.0
2003-05-02,18.772270519455823,18.772270519455823,18.574666172227264,18.722868301956165,145500.0
2003-05-05,18.703111793235244,18.703111793235244,18.27826530758774,18.40670747872633,177000.0
2003-05-06,18.47586681682931,18.48574567765745,18.377064640237304,18.377064640237304,172800.0
2003-05-07,18.52526205648972,19.06867049727493,18.52526205648972,18.84340267748034,180000.0
2003-05-08,18.880959001915425,19.418439555873867,18.880959001915425,19.325564435801198,221100.0
2003-05-09,19.325554588874787,19.509326022696094,19.13783251584982,19.44411673129548,178200.0
2003-05-12,19.552805146535725,19.750407272940425,19.463882945891587,19.62196509929245,113400.0
2003-05-13,19.760281781968175,19.760281781968175,19.068673400806382,19.28603545338684,144000.0
2003-05-14,19.45992648863856,19.957885688352217,19.365077224949527,19.756330720339907,278100.0
2003-05-15,19.8235133328148,20.18315039120521,19.76028049312824,20.062614062581613,166200.0
2003-05-16,20.254292257620552,20.254292257620552,19.957887991710912,19.97764797458688,77700.0
2003-05-20,20.05669112557697,20.15549331720154,19.829449024641544,20.04681113255306,256800.0
2003-05-21,20.046809914114395,20.155492092157207,19.582443486058228,19.738549175456345,220800.0
2003-05-22,19.56663257914831,20.303690272275954,19.56663257914831,19.95788608226086,175800.0
2003-05-23,19.95789525919676,20.696929742518925,19.95789525919676,20.347172490929225,189900.0
2003-05-26,20.698900827216796,20.698900827216796,20.35704720801057,20.64949860346089,35700.0
2003-05-27,20.64949368699007,20.847098012195097,20.35901881147126,20.73446295886819,272100.0
2003-05-28,20.94589275436677,21.143497030901187,20.55068872406642,20.7482907392166,209700.0
2003-05-29,20.60009459455144,21.044700952707228,20.60009459455144,20.738416723403347,328800.0
2003-05-30,20.600093425464195,21.0427233081164,20.2542892536518,20.546740575057964,166200.0
2003-06-02,20.40250185992656,20.94590837211184,20.355076074553605,20.89650839683661,168900.0
2003-06-03,20.649501960379062,20.84512991366269,20.649501960379062,20.797704132968835,85800.0
2003-06-04,20.64950418956372,21.222552953624824,20.64950418956372,21.143512992450013,175500.0
2003-06-05,20.797698864492403,21.04470317669941,20.669258973985283,20.945900999539585,122100.0
2003-06-06,20.74830087005254,21.143507354705797,20.550698758418577,20.560578750931004,119400.0
2003-06-09,20.38273322126457,20.53093536203531,19.9578890442556,20.15549114482153,170100.0
2003-06-10,20.28393840237338,20.864890668917603,20.157472664387853,20.847107131196445,1974600.0
2003-06-11,20.866904099755384,20.89663084992874,20.5696547406829,20.80745513507394,220200.0
2003-06-12,20.90655741462744,20.90655741462744,20.611287613520638,20.678664980404275,60300.0
2003-06-13,20.609299695790824,20.609299695790824,20.16342543988069,20.212966267926124,86100.0
2003-06-16,20.16342656158088,20.803502259737048,19.86815686006964,20.609300842295195,129300.0
2003-06-17,20.609301098220712,20.68856642848729,20.41113323688649,20.57164825207697,146400.0
2003-06-18,20.658847136329022,21.005637579315398,20.51022233678709,20.728206585626975,150300.0
2003-06-19,20.90655036277141,20.90655036277141,20.6093008422952,20.609300842295195,168900.0
2003-06-20,20.51021589926235,20.80746540504876,20.51021589926235,20.51021589926235,497400.0
2003-06-23,20.510215571782112,20.609299494740124,20.2129660707418,20.317993985873773,189900.0
2003-06-24,20.212973719503108,20.371506695525927,20.212973719503108,20.29223907359723,135300.0
2003-06-25,20.29223854295968,20.36159799381288,20.21297319093833,20.21495527830577,126300.0
2003-06-26,20.21495013796348,20.41113364859757,20.212968051100056,20.361592816181677,116700.0
2003-06-27,20.411134421404377,20.76783523180604,20.312052752821163,20.411134421404377,95700.0
2003-06-30,20.314032289305764,20.51021807247233,20.262509368792493,20.294215955864807,180300.0
2003-07-02,20.391321701784268,20.391321701784268,19.86618196171695,19.86618196171695,340800.0
2003-07-03,20.113882344001517,20.341774688678,20.014800687910647,20.212966267926124,61200.0
2003-07-04,20.21495258700949,20.292235841374367,20.11785072944327,20.262511338323705,15000.0
2003-07-07,20.411127742949468,20.708377187108123,20.3140259252421,20.460670828864767,169200.0
2003-07-08,20.36159358711277,20.510218357821625,20.252601483837203,20.411134421404377,207000.0
2003-07-09,20.212968051100056,20.51021758126329,20.117848292161177,20.361592816181677,71700.0
2003-07-10,20.21494369410995,20.36158632558333,20.21296160787835,20.302137345634627,135000.0
2003-07-11,20.31205494208956,20.36159578172077,20.1138870478962,20.351687613794525,299400.0
2003-07-14,20.35169034380303,20.55976416599972,20.35169034380303,20.446810129355026,40800.0
2003-07-15,20.312052752821163,20.460677523530013,20.074252212553382,20.411134421404377,91800.0
2003-07-16,20.212967392382296,21.005632024374236,20.212967392382296,20.609300842295195,163200.0
2003-07-17,20.69847909298272,20.98582051331213,20.589486972346016,20.589486972346016,108000.0
2003-07-18,20.906551693957105,20.966000694704103,20.44085878343623,20.73810832283925,86700.0
2003-07-21,20.490401271159904,21.13444116462088,20.47256702503708,21.13444116462088,120600.0
2003-07-22,21.15425927678648,21.302884054534,20.56966833312393,21.28108563284654,149400.0
2003-07-23,21.25334094309325,21.25334094309325,20.757925826238505,21.201818024937754,107700.0
2003-07-24,21.24343618154684,21.60013475999751,20.906553938806297,20.906553938806297,174900.0
2003-07-25,21.10273386701209,21.104715953810924,20.41113298342181,20.609300842295195,346800.0
2003-07-28,20.61129103838374,21.00564260004117,20.61129103838374,20.757936053487946,71100.0
2003-07-29,20.658848403561542,20.88475874771648,20.648940234173278,20.70838925050292,60900.0
2003-07-30,20.86890455625083,21.003659290018103,20.678664980404275,20.678664980404275,159300.0
2003-07-31,20.744050940523508,20.74801511367739,20.411130698439667,20.450765626477608,250500.0
2003-08-01,20.4111275609988,20.581550695081663,20.365550915902936,20.56768062684231,72600.0
2003-08-05,20.589488950009024,20.70838925050292,20.314037758912715,20.70838925050292,159600.0
2003-08-06,20.450773328323372,20.63704871570274,20.421046554141284,20.421046554141284,147900.0
2003-08-07,20.58948420405431,20.69649422304913,20.41113492834096,20.579578304783983,105000.0
2003-08-08,20.708385778245702,20.9065536684528,20.532018578438933,20.710367865357934,84300.0
2003-08-11,20.857009906058035,21.10471862710968,20.7579282319047,21.10471862710968,73200.0
2003-08-12,21.00365881586018,21.098778601636127,20.81738115131901,20.88673833626968,94500.0
2003-08-13,20.817378448814924,21.302885483944973,20.817378448814924,21.17407930004388,95400.0
2003-08-14,21.076975765849816,21.35242689626803,21.076975765849816,21.239470615155977,133500.0
2003-08-15,21.29297534121656,21.30288350829005,21.18398323557401,21.203801837555087,15600.0
2003-08-18,21.370253782240837,21.60012590362838,20.956086185778226,21.055170091537224,545700.0
2003-08-19,21.084906000261405,21.14831919000501,20.807472728174467,21.14831919000501,90300.0
2003-08-20,21.00564061442659,21.15426543544337,21.00564061442659,21.005640614426586,59100.0
2003-08-21,21.005636361923084,21.30090612440592,20.72820538431333,20.884756256239783,129900.0
2003-08-22,20.72028396001798,21.005643381824832,20.64101858787807,20.65885284304253,86400.0
2003-08-25,20.662803946051664,20.80746451938569,20.662803946051664,20.789630275504415,81300.0
2003-08-26,20.73017417320128,21.001663280396517,20.728194354880948,20.90257938322188,141900.0
2003-08-27,20.8114373929864,21.2533476441982,20.8114373929864,21.233531305416047,82200.0
2003-08-28,21.203799148518133,21.302880806687696,21.10669730924493,21.25333997760291,67200.0
2003-08-29,21.332614767096544,21.332614767096544,20.95609976336592,21.005640614426586,505500.0
2003-09-02,20.906542927594295,21.401957862921275,20.906542927594295,21.401957862921275,196800.0
2003-09-03,21.30287454823224,21.392050282220183,21.05516820774684,21.15424983680775,105300.0
2003-09-04,20.95609679245888,21.10472159240539,20.849086755070623,20.942224448994622,375000.0
2003-09-05,20.80747174360655,21.00365756574966,20.80747174360655,20.97591287915306,69600.0
2003-09-08,20.829262132939547,20.90456554662624,20.650912897506267,20.660821062372914,208200.0
2003-09-09,20.75792736158921,20.75792736158921,20.52012681792315,20.60533841482285,90000.0
2003-09-10,20.51021605012384,20.995722975057085,20.51021605012384,20.882768978447576,1315500.0
2003-09-11,20.767498650648285,21.11528125743068,20.668134140974324,21.063611257538653,136200.0
2003-09-12,21.063616955714487,21.065602426998804,20.767504268719065,20.817188811304657,87300.0
2003-09-15,20.966233197102333,20.966233197102333,20.618450574088985,20.62838702552012,55800.0
2003-09-16,20.63832465154368,20.856928845688103,20.63832465154368,20.717816258756987,329400.0
2003-09-17,20.954313467693208,20.956301213264783,20.668139511714063,20.668139511714063,116400.0
2003-09-18,20.66813709567476,20.8569319653531,20.51908803554804,20.588643202263363,177300.0
2003-09-19,20.866864928156065,20.866864928156065,20.519084604122725,20.64428524785779,464400.0
2003-09-22,20.521075377651844,20.56877217290922,20.17528270926937,20.268686279955297,354000.0
2003-09-23,20.27067391300379,20.43959589237104,19.96263931398557,20.39985007941601,173700.0
2003-09-24,20.370045251871638,20.467424334724218,20.29055133396644,20.320360700315064,199500.0
2003-09-25,20.31041731934184,20.32035377140321,19.87718209626505,19.887118548326423,218400.0
2003-09-26,20.07194724475411,20.22099635232825,19.67448219978677,20.11169306695817,197700.0
2003-09-29,20.09777663287343,20.54889934683204,20.042133403932983,20.37004091253287,190500.0
2003-09-30,20.449537375681118,20.449537375681118,20.071947511113983,20.071947511113983,168300.0
2003-10-01,20.07195394969045,20.07195394969045,19.77584110729023,19.97258708667838,140100.0
2003-10-02,20.02225561231743,20.270671461864552,19.87320655745079,19.95270044805677,238200.0
2003-10-03,19.873210058529423,20.07194368290141,19.77384552065192,19.77583099196268,168300.0
2003-10-06,19.773848580112308,19.823530856738024,19.6446723865766,19.823530856738024,148500.0
2003-10-07,19.823530793865768,19.86327661504028,19.777821734929766,19.777821734929766,203700.0
2003-10-08,19.724150620417017,19.823517380426345,19.495610028995035,19.499585518146034,155400.0
2003-10-09,19.527421535353056,19.644673534488295,19.475751509781265,19.55524315702741,165600.0
2003-10-10,19.61486355315434,19.72416456469849,19.503572521320518,19.68839423428033,54900.0
2003-10-14,19.70428597265224,19.962638292253622,19.61088240726517,19.63473080354092,341400.0
2003-10-15,19.60491986604493,20.270673594110047,19.60491986604493,20.137524213082024,214500.0
2003-10-16,20.075924357790804,20.2229857479278,19.97258429028524,20.221000275879454,151500.0
2003-10-17,20.091818622280176,20.24086771847764,20.022261164423377,20.081882167487592,141000.0
2003-10-20,20.081873443035697,20.218998279047245,19.97257021349471,20.09180989351145,114000.0
2003-10-21,20.071951139384797,20.221000275879454,19.94277491784817,20.221000275879454,210600.0
2003-10-22,20.220996416053968,20.25875449240505,20.10175667475709,20.22496963370156,154200.0
2003-10-23,20.25080253280028,20.469406794837216,20.226954133506496,20.42966097888659,257700.0
2003-10-24,20.469401404456192,20.64825980344221,20.322340104718982,20.64825980344221,104400.0
2003-10-27,20.489277858445245,20.658199816587864,20.39189880949417,20.517099469156378,57300.0
2003-10-28,20.42171399720856,20.51909307396777,20.222980352035524,20.250804245000285,140700.0
2003-10-29,20.23092768975189,20.30048286101257,19.97655085310524,19.980524069735143,173100.0
2003-10-30,20.06200258426808,20.17130355062748,19.827498690277,20.042129681293645,179100.0
2003-10-31,20.073929956436796,20.66814083337175,20.073929956436796,20.49325560082473,174300.0
2003-11-03,20.668141257469376,20.86687261955272,20.578710893662127,20.846999710775243,154500.0
2003-11-04,20.66815115080121,20.817200312287017,20.411786411100856,20.56878428504077,206400.0
2003-11-05,20.668149698780844,20.83707176668934,20.668149698780844,20.69795907412184,87600.0
2003-11-06,20.56877360902229,20.666152677548133,20.270675440775587,20.42966097888659,140400.0
2003-11-07,20.568768817840237,20.568768817840237,20.222973931553625,20.36010105839694,142500.0
2003-11-10,20.171308541553486,20.270675355319668,20.10175336393313,20.26073890137389,71700.0
2003-11-11,20.260739051308253,20.46940686002203,20.260739051308253,20.419724589925544,69000.0
2003-11-12,20.41972045942316,20.41972045942316,19.52542613273309,19.77384198158303,423900.0
2003-11-13,19.77384785306417,19.82353012786316,19.57511420525068,19.75397266883581,507300.0
2003-11-14,19.87321240266216,19.893087586890505,19.75397266883581,19.75397266883581,520500.0
2003-11-17,19.85334348879605,19.85334348879605,19.62480270441155,19.85334348879605,94800.0
2003-11-18,19.833472354843945,19.833472354843945,19.624804465652,19.674486754909744,264900.0
2003-11-19,19.82352752094724,19.82352752094724,19.744035891722497,19.80365461364105,266100.0
2003-11-20,19.72416196533841,19.873211053928653,19.694352602482088,19.694352602482088,388500.0
2003-11-21,19.67447653062297,19.873207858688144,19.67447653062297,19.83346204793676,111300.0
2003-11-24,19.716220332748133,19.734105502019037,19.674486754909744,19.674486754909744,136200.0
2003-11-25,19.674484850386147,19.72416713483457,19.525435722731707,19.525435722731707,398100.0
2003-11-26,19.57511031460664,19.604919673561284,19.278999921902184,19.45587060447973,128400.0
2003-11-27,19.306820808341367,19.57312410637102,19.306820808341367,19.48568150395032,165900.0
2003-11-28,19.47575031275159,19.57511486570207,19.47575031275159,19.47575031275159,165000.0
2003-12-01,19.4757534382833,19.62480256593773,19.457865996434503,19.525435722731707,284400.0
2003-12-02,19.571140915465964,19.571140915465964,19.34856114115745,19.406192124849376,278400.0
2003-12-03,19.39426248643529,19.39625023172433,19.257137627496466,19.257137627496466,262500.0
2003-12-04,19.257139158086183,19.326696602882723,18.951092314182997,19.275026592801225,164100.0
2003-12-05,19.275025060789776,19.277010531770717,19.247201175359333,19.257137627496466,77700.0
2003-12-08,19.237269645049583,19.277015463767,19.072321995632755,19.22932093616784,179700.0
2003-12-09,19.22733577716738,19.47575172618985,19.22733577716738,19.346575523670523,403500.0
2003-12-10,19.346572863406784,19.47376130237194,19.306824770498658,19.47376130237194,149700.0
2003-12-11,19.533562777916988,19.814634020240213,19.457812450408465,19.814634020240213,313800.0
2003-12-12,19.934235423058087,19.934235423058087,19.55548615226101,19.72093915672922,109500.0
2003-12-15,19.834574586984928,19.834574586984928,19.59536273384585,19.71496866041539,143700.0
2003-12-16,19.714966441427432,19.834572354534902,19.703005621987373,19.7807498077012,196800.0
2003-12-17,19.78473611607448,20.23325659942095,19.645196258058256,20.23325659942095,378300.0
2003-12-18,20.133591060287248,20.231269209203017,19.954183286151217,20.027939790170542,291300.0
2003-12-19,20.18341849544476,20.18341849544476,19.836561615909915,19.934239728897232,635700.0
2003-12-22,20.029926021839756,20.21332144835106,19.918295510893525,20.21332144835106,116100.0
2003-12-23,20.18341377804629,20.33292054677256,20.13357894890162,20.253184820141087,179100.0
2003-12-24,20.255186425159525,20.430608760741965,20.255186425159525,20.33293062218296,118500.0
2003-12-29,20.28308759170017,20.631935990529517,20.263151376908027,20.544224858096943,75600.0
2003-12-30,20.5342645174537,20.731614629108964,20.5342645174537,20.55220688842712,105300.0
2003-12-31,20.53426004445476,20.673799874876355,20.53426004445476,20.673799874876355,40800.0
2004-01-02,20.67380765373766,21.030631622676296,20.661846831624757,21.00870382901824,117600.0
2004-01-05,21.006711582789634,21.08046809037421,20.33293376092832,20.63194749270668,121500.0
2004-01-06,20.73160743385977,20.73160743385977,20.432593876069934,20.528278123310983,158100.0
2004-01-07,20.528278606758796,20.8292860211973,20.502363124455258,20.64190294012955,360300.0
2004-01-08,20.63193356968388,20.78144033468159,20.55219784504094,20.78144033468159,261900.0
2004-01-09,20.78344471790845,20.926970007526787,20.53227203913635,20.71367364219101,288000.0
2004-01-12,20.43459187721947,20.5322700047698,20.33292833058724,20.5322700047698,225900.0
2004-01-13,20.532270296336943,20.58210742656013,19.9442099537899,20.053848902729136,224700.0
2004-01-14,20.233246252549336,20.233246252549336,20.033904677876745,20.0837395012219,264900.0
2004-01-15,20.133582426012804,20.133582426012804,19.94420547997276,20.09371227451916,278400.0
2004-01-16,20.233253448540484,20.512333121112466,20.093713612254493,20.512333121112466,92400.0
2004-01-19,20.51233270234742,20.51233270234742,20.29505097468822,20.382759836920496,71100.0
2004-01-20,20.283090345762577,20.380768458207832,20.18341838343813,20.26315412826347,73800.0
2004-01-21,20.191384544681007,20.332918180531625,20.045865491737985,20.0837395012219,686100.0
2004-01-22,20.08375510576859,20.08375510576859,19.84853090674931,19.874446403799634,318300.0
2004-01-23,19.934238754335823,20.033910712340543,19.83456907762377,19.98407587398452,441900.0
2004-01-26,19.98408668930764,19.98408668930764,19.834579812034253,19.84255293422772,400500.0
2004-01-27,19.904340698652543,20.023946609109387,19.834571914973637,19.97411176362445,153000.0
2004-01-28,19.83854751524694,20.013969734601904,19.83854751524694,19.954167949617364,234000.0
2004-01-29,20.013976418076965,20.165477061513545,19.884403559382324,19.98208166584256,99600.0
2004-01-30,19.93423274989446,20.0837395012219,19.93423274989446,20.0837395012219,100500.0
2004-02-02,20.035910786974856,20.450542702277534,19.93424494759138,20.33293062218296,142800.0
2004-02-03,20.320970167627944,20.43260297979324,19.934245307239205,20.063818210851515,258600.0
2004-02-04,20.133587485263924,20.133587485263924,19.88440867130769,19.890387940823288,322200.0
2004-02-05,19.934239728897232,19.974109882823925,19.88440488810484,19.934239728897232,236100.0
2004-02-06,19.884396919176872,20.073771519586444,19.854496026684608,19.954167949617364,450900.0
2004-02-09,19.934239728897232,20.18341849544476,19.926266610629003,19.934239728897232,230400.0
2004-02-10,19.93623993660262,20.033918080740225,19.84653719456944,19.888398930443632,166200.0
2004-02-11,19.888392107353702,19.934239247257864,19.53555596796591,19.67708736865526,213300.0
2004-02-12,19.64519459452533,19.880418711151897,19.16677324239324,19.19866799920204,207900.0
2004-02-13,19.435884062129865,19.435884062129865,19.334220532825384,19.364121436662423,193800.0
2004-02-16,19.535558306940604,19.535558306940604,19.33621436213463,19.42591936542662,149700.0
2004-02-17,19.53555933513661,19.53555933513661,19.1568076451052,19.19667552364752,163800.0
2004-02-18,19.20663784240462,19.38604551238533,19.19666859507408,19.25846652206196,234000.0
2004-02-19,19.336205991836827,19.73489142757198,19.334214423911146,19.53156215191501,237900.0
2004-02-20,19.48572015876436,19.6711094245807,19.286378505699705,19.286378505699705,95400.0
2004-02-23,19.28637582794765,19.384053931588333,19.0970000291184,19.17673690740275,218700.0
2004-02-24,19.08702868412408,19.33620507349379,19.08702868412408,19.236535430262663,357900.0
2004-02-25,19.25648062215156,19.53556034901809,19.13687469902401,19.336216383374428,140700.0
2004-02-26,19.43588572749107,19.43588572749107,19.33820760821969,19.415951789891672,130200.0
2004-02-27,19.43987744227302,19.635231439867574,19.43987744227302,19.60533052729331,626700.0
2004-03-01,19.535556725380165,19.60532550350881,19.34020049655145,19.403990006214773,277800.0
2004-03-02,19.485717064807684,19.575422049154437,19.18869734170159,19.33421871005759,222900.0
2004-03-03,19.366112701535677,19.43388990753765,19.15680409666586,19.166771064455244,107100.0
2004-03-04,19.33621524501841,19.384058523970104,18.95746583892091,18.95746583892091,273000.0
2004-03-05,19.186708134583785,19.186708134583785,19.03720131202523,19.128900168219744,228900.0
2004-03-08,19.236543157524444,19.28637799915852,19.027233400722125,19.05514045577864,354900.0
2004-03-09,19.047171488059814,19.126908392696688,18.937533671926616,19.01328287584665,129600.0
2004-03-10,19.132884633762043,19.166772097943927,18.951483072662647,19.05514045577864,265800.0
2004-03-11,19.009116043313707,19.217214488224585,18.95909052912379,19.0591392675872,161700.0
2004-03-12,19.20921335887924,19.271242621835064,19.02912744162308,19.271242621835064,425700.0
2004-03-15,19.269236969458674,19.41530843205703,19.159185888221877,19.259232325709867,181800.0
2004-03-16,19.25923921012683,19.68944591485564,19.24723317535335,19.68944591485564,219300.0
2004-03-17,19.689441098821863,20.17767647054736,19.62941322955427,20.08963376368841,457200.0
2004-03-18,19.95957242244351,20.129653686635866,19.55337785950769,19.639419185150093,318600.0
2004-03-19,19.80950530448546,19.80950530448546,19.011122257709086,19.409312514826507,921000.0
2004-03-22,19.209214413994,19.60940714425781,19.10916565894885,19.56938626828967,279600.0
2004-03-23,19.649423468904608,19.711452728128748,19.40930740039734,19.61940953282033,344700.0
2004-03-24,19.6094056445337,19.78749017077573,19.50935689714026,19.70945210201052,667500.0
2004-03-25,19.70945668369408,19.789496158198236,19.661434830925323,19.787494770600127,459300.0
2004-03-26,19.793491642519477,19.87152970970868,19.609405248513195,19.639419185150093,111600.0
2004-03-29,19.609410308955397,19.8095055614216,19.609410308955397,19.8095055614216,116100.0
2004-03-30,19.66943324734007,19.80950057578959,19.629414664902093,19.757475960636903,65100.0
2004-03-31,19.80949539512712,19.80949539512712,19.51135291208579,19.63341230450006,408000.0
2004-04-01,19.709457457304307,19.709457457304307,19.45133340502883,19.589399385794295,230100.0
2004-04-02,19.5493840757818,19.67744542959261,19.513368251221035,19.513368251221035,125700.0
2004-04-05,19.51136271031327,19.60941009281533,19.475344603501146,19.52336874591732,330900.0
2004-04-06,19.42932186909936,19.59940315544177,19.411311672838444,19.509359043887844,246000.0
2004-04-07,19.57940176103248,19.58540363559631,19.439332068807907,19.49736087587472,355500.0
2004-04-08,19.55738318069444,19.589396218676328,19.49135113754381,19.509359043887844,162000.0
2004-04-12,19.483349626450465,19.65943280073666,19.483349626450465,19.655430025671283,57000.0
2004-04-13,19.707449655378003,19.75947426240733,19.44732433031512,19.557377704751914,658800.0
2004-04-14,19.441321873932683,19.50535251741422,19.317263360905883,19.31926474787401,464700.0
2004-04-15,19.45933584696317,19.48934978756641,19.13918142240305,19.20721485303724,148500.0
2004-04-16,19.309265086829484,19.309265086829484,19.13918264434356,19.179202379328046,107700.0
2004-04-19,19.25923122779137,19.25923122779137,19.11916507833489,19.19920336872061,109200.0
2004-04-20,19.19921029597397,19.19921029597397,18.80902220148236,19.00711832973969,408000.0
2004-04-21,18.91306860764936,18.99910992586586,18.853040739556327,18.88305467360284,168900.0
2004-04-22,18.88305737986609,18.985106373191076,18.82903137487297,18.85704507097281,165000.0
2004-04-23,18.979102615993938,18.99711166527508,18.76299860445349,18.785009283033222,112500.0
2004-04-26,18.84904232123461,18.84904232123461,18.012641009003005,18.404829353942763,201300.0
2004-04-27,18.404829495902824,18.404829495902824,18.1887254552989,18.1887254552989,328800.0
2004-04-28,18.1887227252277,18.1887227252277,17.80854161375416,17.958613587212994,432600.0
2004-04-29,18.15671498406008,18.39883024058633,17.990634144854173,18.3968299977382,193500.0
2004-04-30,18.360803695679724,18.37080834033311,18.208730349048565,18.3427957932869,281700.0
2004-05-03,18.406828084073997,18.45885269891569,18.25875749800533,18.2747640149182,619200.0
2004-05-04,18.27876721325816,18.456852885066606,18.27876721325816,18.40882989833876,421500.0
2004-05-05,18.428836661052426,18.53888889450939,18.32278491140926,18.460850836186268,310800.0
2004-05-06,18.65894703443285,18.90906774140776,18.530886890361224,18.90906774140776,272100.0
2004-05-07,18.807023613007143,18.807023613007143,18.538894933652703,18.74699458204032,249900.0
2004-05-10,18.74699885503256,18.809028142696175,18.60893285381053,18.809028142696175,132000.0
2004-05-11,18.700971268699963,18.700971268699963,18.278768992826837,18.4128321753222,549900.0
2004-05-12,18.308778589342836,18.402824307460847,18.208729855603828,18.2687588668556,525300.0
2004-05-13,18.358802959404343,18.408828474360572,17.95060817627195,17.99863115928507,633300.0
2004-05-14,17.95861324070533,18.09867942093384,17.85856449702433,18.09867942093384,43500.0
2004-05-17,18.096683964272877,18.096683964272877,17.858569219497248,17.946611954025,150000.0
2004-05-18,18.00463117091921,18.008632799263008,17.710489160968173,17.78852721094149,261900.0
2004-05-19,17.988627572562216,17.988627572562216,17.758516144008706,17.802538645558396,205800.0
2004-05-20,17.808544689628313,17.8545662961884,17.71049616922097,17.810544932112713,242700.0
2004-05-21,17.758514423640264,18.008635119156224,17.758514423640264,18.008635119156224,79500.0
2004-05-25,18.00863861601179,18.20873383732853,17.99062956521075,18.05866184886177,188400.0
2004-05-26,18.20873507936009,18.50687883429128,17.960616850607988,18.158711843097983,369900.0
2004-05-27,18.298781992227603,18.348806381096363,17.958619353804284,18.16871926814402,206700.0
2004-05-28,18.140695586976907,18.20472736488917,17.610441478465408,17.610441478465408,233400.0
2004-05-31,17.808550214193353,17.808550214193353,17.644470741730267,17.698496769863375,61200.0
2004-06-01,17.660472469052095,17.80854422205915,17.568428113390084,17.768524488961486,241800.0
2004-06-02,17.778529599460665,17.90659091677805,17.73050660546664,17.90659091677805,370500.0
2004-06-03,17.83055802581248,17.938610071581138,17.78853804022661,17.92660403428268,357000.0
2004-06-04,17.908592362279595,17.97862718797046,17.808545882602832,17.828555178538185,170100.0
2004-06-07,17.842558964041345,18.05866184886177,17.830552930173987,18.05866184886177,138000.0
2004-06-08,18.018642805120525,18.25875889653796,18.018642805120525,18.208733375041216,580800.0
2004-06-09,18.238751140332685,18.280771119020827,18.110689816727483,18.228746492545845,223500.0
2004-06-10,18.15871075782388,18.26676277362576,18.15871075782388,18.162712387493983,371400.0
2004-06-11,18.150654094659625,18.289269770877752,18.150654094659625,18.28123349641437,51000.0
2004-06-14,18.25914196380921,18.32945450161808,18.18079429857405,18.2832484956056,231600.0
2004-06-15,18.261145479634205,18.47810995765129,18.261145479634205,18.43994023838838,214800.0
2004-06-16,18.403779401488272,18.61672516182561,18.403779401488272,18.602663118045346,364200.0
2004-06-17,18.592623392886143,18.785480240151493,18.522310856964296,18.78146267654617,351900.0
2004-06-18,18.833695191493533,18.883917612325828,18.632803209129285,18.632803209129285,532500.0
2004-06-21,18.83369450630178,18.87789115464029,18.482132975195803,18.52231091039992,142200.0
2004-06-22,18.41382954347718,18.620749598318124,18.33347251963544,18.620749598318124,177900.0
2004-06-23,18.683025430140717,18.873874075814843,18.668963382361568,18.833694990061204,191400.0
2004-06-24,18.689049786865933,18.78346999320054,18.59262137370549,18.777443073688342,418800.0
2004-06-25,18.775434750293023,18.83369344275961,18.486148345378997,18.486148345378997,113100.0
2004-06-28,18.564501619359493,18.632805961007325,18.281242066153624,18.29128770132125,169500.0
2004-06-29,18.35155506536286,18.51226912867233,18.331466094828592,18.48213567287093,89100.0
2004-06-30,18.520299691234424,18.83168440533761,18.381683989492917,18.58458530070976,186000.0
2004-07-02,18.182800282884035,18.799540493881757,18.18079207603171,18.799540493881757,107100.0
2004-07-05,18.787495501301866,18.883923961140358,18.58459409408144,18.873880623114832,47100.0
2004-07-06,18.8638298789767,18.9502138278847,18.51226831206435,18.924097937438635,191700.0
2004-07-07,18.83369508160805,18.98436464226092,18.83369508160805,18.883917502147327,82500.0
2004-07-08,18.906021738150702,18.934146990446795,18.68303022643446,18.75334278241577,168000.0
2004-07-09,18.763382835612013,18.881909589159022,18.733248233301524,18.733248233301524,74700.0
2004-07-12,18.703109518148537,18.98435959648626,18.654895317534976,18.803556631564707,64800.0
2004-07-13,18.723197932358698,18.934135471980078,18.723197932358698,18.83770592998184,316500.0
2004-07-14,18.83770537347176,18.962258997459543,18.73525006579769,18.785473616466803,206400.0
2004-07-15,18.78547797371038,18.982353510345792,18.703111607392465,18.703111607392465,225300.0
2004-07-16,18.83368914432604,18.83368914432604,18.190832018425034,18.28123349641437,282900.0
2004-07-19,18.28123436950714,18.72119024256347,18.18480596844424,18.683020523453088,182100.0
2004-07-20,18.58458853008684,18.743294374505165,18.58458853008684,18.717178484807413,179100.0
2004-07-21,18.75334447355776,19.08481831008076,18.58459409408144,18.873880623114832,204300.0
2004-07-22,18.785485277511437,18.841734631621776,18.492181214840617,18.492181214840617,98400.0
2004-07-23,18.49218112796009,18.75334237290721,18.49218112796009,18.53637778781487,70800.0
2004-07-26,18.53638106465137,18.683033121222728,18.47812234341562,18.65892542994284,127500.0
2004-07-27,18.52231158426317,18.660927304988363,18.514275307219485,18.632803209129285,83100.0
2004-07-28,18.6830272283927,18.883919227944315,18.50423240618732,18.6348130105582,88800.0
2004-07-29,18.68302292937283,18.8839148826986,18.552442355048928,18.67297844665828,95100.0
2004-07-30,18.52231278696677,18.52231278696677,17.889499897731827,18.030126133746084,376500.0
2004-08-03,18.03012539842904,18.180794963599656,17.959811708530687,17.99798143899555,164700.0
2004-08-04,17.999983877322983,18.10444854415715,17.79909081780364,17.859358850611155,144000.0
2004-08-05,17.83124197009475,17.989947825864714,17.83124197009475,17.889500674282534,336300.0
2004-08-06,17.891508053544843,17.891508053544843,17.77900822180253,17.867401521501684,230400.0
2004-08-09,18.050216975605903,18.050216975605903,17.678564101660367,17.684591023080227,162600.0
2004-08-10,17.748875308977357,17.748875308977357,17.678561618793488,17.678561618793488,78600.0
2004-08-11,17.678561618793488,17.75691043673018,17.678561618793488,17.678561618793488,130500.0
2004-08-12,17.688605420008095,17.698649903417184,17.47766781986486,17.56806932006412,225600.0
2004-08-13,17.576101757897003,17.60824455759311,17.39730700351845,17.60824455759311,322500.0
2004-08-16,17.501772315509037,17.52788704800759,17.37721752524811,17.47766464009925,325500.0
2004-08-17,17.417396738397255,17.477664777879603,17.417396738397255,17.47565657125778,70500.0
2004-08-18,17.411376985005056,17.467627484875933,17.377224813689327,17.377224813689327,193800.0
2004-08-19,17.326999887872272,17.578116594621246,17.326999887872272,17.578116594621246,350100.0
2004-08-20,17.81516729038357,17.81516729038357,17.347087236511793,17.56806932006412,454500.0
2004-08-23,17.678556880295037,17.74083427651589,17.56806643144492,17.74083427651589,338700.0
2004-08-24,17.678561911908385,17.78704418499321,17.56807143161084,17.648428458059303,574800.0
2004-08-25,17.592176956369865,17.827221086210375,17.57811490953539,17.827221086210375,331800.0
2004-08-26,17.821193624762447,17.821193624762447,17.678559206198187,17.774988772695345,101400.0
2004-08-27,17.779006781079886,17.779006781079886,17.68458656864192,17.776998574124253,154800.0
2004-08-30,17.678564302543396,17.76896697535076,17.678564302543396,17.758922489376108,306000.0
2004-08-31,17.829237987037764,17.829237987037764,17.507809763937445,17.535935020838217,115500.0
2004-09-01,17.547983345623994,17.823206606131937,17.489724642206205,17.807135200033315,104700.0
2004-09-02,17.82922322394298,17.9598037625224,17.82922322394298,17.909581362697278,91200.0
2004-09-03,17.879465494881835,17.889508835200484,17.78906278731402,17.80312599270012,116700.0
2004-09-07,17.803112719324606,18.08034411058526,17.72878263033543,18.010031584631832,118500.0
2004-09-08,17.881461468566883,18.010032689738402,17.783023696288414,17.881461468566883,118200.0
2004-09-09,17.881465379832633,17.881465379832633,17.618295960243675,17.72878759605448,423000.0
2004-09-10,17.628337916908684,17.879454607995967,17.618293433187993,17.80110579574658,136500.0
2004-09-13,17.90196218160318,18.85807939542304,17.750677987650445,18.396157753811977,297300.0
2004-09-14,18.25496186973773,18.353800070000176,18.012906213551,18.144019501617656,58800.0
2004-09-15,18.081481381024,18.35379331693663,18.025002595112877,18.19444126125923,118800.0
2004-09-16,18.30537444127733,18.557515354567236,18.194433316626327,18.557515354567236,86400.0
2004-09-17,18.658385214213105,19.15056444155347,18.658385214213105,19.15056444155347,515100.0
2004-09-20,19.150554690435232,19.152571088914552,18.96094398099827,19.01137356448918,135900.0
2004-09-21,18.910516705920045,19.041629929536118,18.781421034989645,19.01137356448918,189300.0
2004-09-22,19.06180714133846,19.07996165889225,18.90043749932717,19.021464153732275,170400.0
2004-09-23,18.872197326118336,19.011379650828815,18.456670213731854,18.52726957564953,136500.0
2004-09-24,18.52323498620021,18.759237932782632,18.37598476164064,18.74713492162285,125700.0
2004-09-27,18.74310342993317,18.80966769163732,18.204530904684763,18.34573079640809,150300.0
2004-09-28,18.345732702829483,18.55551327737681,18.184361875893824,18.47281088727574,87900.0
2004-09-29,18.45667554464749,18.86010091618766,18.45667554464749,18.83992883966571,250500.0
2004-09-30,18.781431423383545,19.16266829740036,18.75924294839369,19.16266829740036,275700.0
2004-10-01,18.839927421985408,19.261506130202896,18.78344861291225,19.132410390370588,203400.0
2004-10-04,19.263517799817134,19.54389768519715,19.01742939473779,19.495487948853462,179400.0
2004-10-05,19.491448672086666,19.491448672086666,18.97103199856607,18.97103199856607,144600.0
2004-10-06,19.21309508949477,19.21309508949477,18.98112603937714,19.15258117333214,60600.0
2004-10-07,19.15257088964398,19.15257088964398,18.91051650916789,18.950859483017076,189000.0
2004-10-08,19.22318542988672,19.636696333467597,18.942805406502096,19.44506792179933,126300.0
2004-10-12,19.29377692224713,19.737545186942253,19.29377692224713,19.68711558475056,82200.0
2004-10-13,19.74763076217873,20.070372407230327,19.638708255925582,19.705271368520886,286800.0
2004-10-14,19.765782762600725,19.79805669026505,19.66896097960778,19.78797123214577,164700.0
2004-10-15,19.787970363680543,19.787970363680543,19.616515274764613,19.761746788673346,210600.0
2004-10-18,19.761752620480564,20.05020048861595,19.761752620480564,19.989687724698527,267000.0
2004-10-19,19.975565241269383,20.151055471584403,19.975565241269383,20.034062754178976,171900.0
2004-10-20,20.034053171057955,20.191389960360254,19.973540441887927,20.07036219360756,205200.0
2004-10-21,20.15105052542276,20.171221439843645,19.79805490623081,19.955389423761662,225000.0
2004-10-22,19.969513671609644,20.118780312594566,19.76780218177166,19.76780218177166,78000.0
2004-10-25,19.56608976913577,19.818230880599387,19.295796445948,19.475320631066783,90600.0
2004-10-26,19.566093250946476,20.15105925625268,19.475324096725,20.14097379467251,110700.0
2004-10-27,20.05019310232447,20.19139411627601,19.97354455296456,20.07439912233977,99300.0
2004-10-28,20.07036923529611,20.07036923529611,19.88277601559172,20.036077753370204,180000.0
2004-10-29,20.03810196899422,20.42337168648405,19.949348058833227,20.42337168648405,270000.0
2004-11-01,20.27208657194312,20.36689083167585,19.86866119407486,20.050201806170637,106800.0
2004-11-02,20.05019836183945,20.21963823798046,19.975565037558937,20.064318928621308,58800.0
2004-11-03,20.086497218569885,20.27207281260113,20.00177847765428,20.00984637954801,179100.0
2004-11-04,19.96950827879978,20.11877487947493,19.695178787635975,19.96950827879978,105000.0
2004-11-05,19.971531079615715,20.07037042452452,19.560037888949573,19.616517844385115,91800.0
2004-11-08,19.71132160912949,19.818228856987297,19.56608777126946,19.68711558475056,142800.0
2004-11-09,19.606426472600656,19.747622855987974,19.58423800781436,19.58423800781436,264600.0
2004-11-10,19.70728650226182,19.894879728578207,19.30386238100276,19.68711558475056,149700.0
2004-11-11,19.816213113556717,19.95942941106422,19.61853441042882,19.848487046205324,133500.0
2004-11-12,19.8182306851201,20.169211145750143,19.81016277905407,20.034062754178976,82500.0
2004-11-15,19.97152822620396,20.40319227319204,19.97152822620396,20.221651728756417,389100.0
2004-11-16,20.07036879231615,20.330577768441184,20.07036879231615,20.330577768441184,143700.0
2004-11-17,20.231735670507728,20.4637034853478,20.231735670507728,20.348728354449197,148500.0
2004-11-18,20.310404764921383,20.48993007758161,20.151052677249425,20.47177671434695,415800.0
2004-11-19,20.25392874783547,20.51413774768429,20.171225213143188,20.467743250789614,108600.0
2004-11-22,20.473792223407678,20.67550600858524,20.27409830000977,20.588769681146392,165300.0
2004-11-23,20.37495518291672,21.127343392865523,20.37495518291672,20.998247663825577,154800.0
2004-11-24,21.06884098180233,21.532778938716856,20.998242781330056,21.482351652665223,402300.0
2004-11-25,21.391581170876943,21.482352598178224,21.28870904112123,21.30282960520245,82800.0
2004-11-26,21.12936248215329,21.33107399633528,20.77636444681745,21.028505570855348,87900.0
2004-11-29,20.97807812054707,21.280646543879893,20.97807812054707,21.220131474165,108000.0
2004-11-30,21.078933558540587,21.46218798721884,21.078933558540587,21.23223533001189,149700.0
2004-12-01,21.381502094178664,22.087495882732775,21.381502094178664,21.92612620369384,461400.0
2004-12-02,21.96444079767813,22.517132570089835,21.96444079767813,22.517132570089835,345900.0
2004-12-03,22.390066129925337,23.081939406128484,22.289209206715544,22.42032251436402,463500.0
2004-12-06,22.37997298397866,22.37997298397866,21.78492172734672,21.83534901742965,299100.0
2004-12-07,21.68406310528492,21.990666544670454,21.38149477214879,21.482351652665223,110400.0
2004-12-08,21.280650385761174,21.88578734167464,21.15357217903878,21.663902560018744,150900.0
2004-12-09,21.78492820663333,21.78492820663333,21.5126161423676,21.56304344744864,220200.0
2004-12-10,21.58320844284728,21.653806643024076,21.331067396818085,21.47831645652045,162000.0
2004-12-13,21.352840343332744,21.846686957319207,21.352840343332744,21.729297340305717,136200.0
2004-12-14,21.454023501543148,21.757618184660476,21.454023501543148,21.713090717403944,157500.0
2004-12-15,21.747504005626958,21.747504005626958,21.40343056224418,21.40343056224418,92700.0
2004-12-16,21.405452319617734,21.854771211531165,21.366995721912545,21.848700336232405,424200.0
2004-12-17,21.534999164558386,21.775851619577125,21.454039441329133,21.454039441329133,397500.0
2004-12-20,21.3528435625292,21.76573284064886,21.3528435625292,21.494521346834784,132000.0
2004-12-21,21.654409204548774,21.75763034269107,21.40343711988106,21.75763034269107,83100.0
2004-12-22,21.808226206371472,21.9094229240846,21.518797571476508,21.812272685333355,105600.0
2004-12-23,21.615959995949236,22.061232753637004,21.615959995949236,21.743471638141862,92700.0
2004-12-24,21.658452552281634,22.010623642356737,21.658452552281634,21.984313420235747,20700.0
2004-12-29,21.98431155110965,22.21301752094438,21.98431155110965,22.030861114364345,105600.0
2004-12-30,21.91144757625171,22.28790678250025,21.909423178625048,22.26361864346917,45900.0
2004-12-31,22.121947180351995,22.334462666395783,22.121947180351995,22.20492897657003,18300.0
2005-01-04,22.081459876078437,22.364812974964234,21.90942083984339,22.227184062220367,133200.0
2005-01-05,22.121944178479083,22.281836870864897,21.559282000119182,21.559282000119182,227100.0
2005-01-06,21.5552239140922,22.06121431370325,21.46616897374235,22.06121431370325,283500.0
2005-01-07,22.059197175935484,22.059197175935484,21.49046192148022,21.96002254434492,218700.0
2005-01-10,21.808226910903016,22.21301842732141,21.808226910903016,22.21301842732141,396600.0
2005-01-11,21.91145501776414,22.15230745975717,21.91145501776414,22.121948433780062,134700.0
2005-01-12,22.109797400462718,22.109797400462718,21.91144812052265,22.01062276049268,103500.0
2005-01-13,21.921564545881527,21.921564545881527,21.524868361000163,21.545107702283037,174900.0
2005-01-14,21.464146186595105,21.96204135158515,21.464146186595105,21.83048564448916,384300.0
2005-01-17,21.787992469055173,21.790016867394424,21.65643668819228,21.658458770286284,28200.0
2005-01-18,21.662499550886377,21.838585081317586,21.656428674360374,21.717146704597983,231300.0
2005-01-19,21.707025569214856,21.707025569214856,21.23341847981196,21.36295212191341,228900.0
2005-01-20,21.474278386304448,21.757631591063262,21.19699374355643,21.607858554138524,101700.0
2005-01-21,21.755607652153387,21.755607652153387,21.50868205425148,21.579522086578287,194100.0
2005-01-24,21.460101913341163,21.858822502491638,21.460101913341163,21.555227745512585,86400.0
2005-01-25,21.757625459188795,22.061220243811174,21.757625459188795,21.91752044188572,177300.0
2005-01-26,21.87906372284025,22.466013945565997,21.858824379469613,22.030861114364345,193500.0
2005-01-27,21.964072731108992,22.036934839912075,21.721198263017165,21.87502007201397,135600.0
2005-01-28,21.858826693916164,22.06122246529681,21.858826693916164,21.911449455500456,142800.0
2005-01-31,21.7616771046528,22.213020545508936,21.73334016708001,22.08146479568698,184800.0
2005-02-01,22.213019627390445,22.60364501372172,22.09360563718429,22.599598534410497,225600.0
2005-02-02,22.65828639741337,22.65828639741337,22.36886012754453,22.427556066920676,223200.0
2005-02-03,22.437680243640088,22.437680243640088,21.921567701652155,22.21301842732141,279300.0
2005-02-04,22.06122052302685,22.26361859283299,21.72119584234271,22.10777240335648,114600.0
2005-02-07,22.17252923281148,22.334446225905825,22.103713642155128,22.18467329682398,276600.0
2005-02-08,22.25958358184983,22.90118136693096,22.06528298221115,22.90118136693096,206100.0
2005-02-09,22.668410845878054,23.376799481020782,22.668410845878054,23.275600442787685,342000.0
2005-02-10,23.27560442682009,23.27560442682009,23.113687327678846,23.2614382730636,101700.0
2005-02-11,23.077250032556165,23.295838625407917,22.93152353190695,23.25333322902528,194100.0
2005-02-14,23.07320144045987,23.1237997943444,22.538874021711383,23.1237997943444,301500.0
2005-02-15,22.66840624628613,22.86877988440633,22.3688603039888,22.567209544831098,307800.0
2005-02-16,22.47208925588903,22.660318892365147,21.90740497895036,21.98229149069476,373500.0
2005-02-17,21.990386607349343,22.10777621095793,21.63821548027876,21.93978592306069,171300.0
2005-02-18,21.798105430509203,22.2069457083487,21.798105430509203,22.2069457083487,187200.0
2005-02-21,21.87905906697917,22.22111038263857,21.87905906697917,22.091574443391902,27600.0
2005-02-22,21.858819727915467,22.160390049203592,21.858819727915467,22.091574443391902,137100.0
2005-02-23,21.87906197415405,22.10979463937778,21.87906197415405,21.964068136014323,155400.0
2005-02-24,21.92967170352604,22.008604705719662,21.668579917820598,21.67667519461697,200100.0
2005-02-25,21.83858232563115,21.83858232563115,21.67666528251788,21.69285582870715,138900.0
2005-02-28,21.69893634266734,22.38506134726899,21.686792270805512,21.858829042399154,311100.0
2005-03-01,21.830492009670937,22.12598923279982,21.458081567823665,21.458081567823665,179100.0
2005-03-02,21.45808650697506,21.660482324351225,21.454037710454376,21.632147697441912,273300.0
2005-03-03,21.52486988183443,21.75560255800096,21.27187346543488,21.27187346543488,215700.0
2005-03-04,21.27592402593396,21.75762644470686,21.27592402593396,21.383193940959952,240000.0
2005-03-07,21.454034107023148,21.65238341080893,21.29211701706886,21.29211701706886,352800.0
2005-03-08,21.29211574942702,21.91954472517602,21.29211574942702,21.889185706912933,85500.0
2005-03-09,21.96002257060301,22.263617342011145,21.65642779919488,22.146225448971386,126000.0
2005-03-10,22.091582627465648,22.26159730782357,21.960026874815306,22.07539207671428,201300.0
2005-03-11,22.235812066071624,22.286577985648112,22.085543084993315,22.09569626890861,64200.0
2005-03-14,22.002286136287832,22.00837711696704,21.596151814868453,21.62254916303141,87300.0
2005-03-15,21.93121654558879,22.124129404751272,21.785007412762123,21.93121654558879,93000.0
2005-03-16,22.130225895557043,22.337354174585908,22.034782679323094,22.189113918429417,290400.0
2005-03-17,22.270337520352044,22.327196754071704,21.953553016959894,22.3170412445546,73200.0
2005-03-18,22.1850434578546,22.31500605535192,21.697683717239617,21.969790872324413,550500.0
2005-03-21,21.766733255188317,22.18505197900321,21.766733255188317,21.88045173363436,106800.0
2005-03-22,22.030712045933225,22.134274972942933,21.75657146868028,21.864196598284305,149400.0
2005-03-23,21.77890998161341,22.235810191017887,21.772819001343787,21.77890998161341,77400.0
2005-03-24,21.76064071702279,21.82968191607885,21.66722861842446,21.66925972037926,353100.0
2005-03-28,21.57584443166828,21.78906360412482,21.527107292869815,21.626610347987768,159300.0
2005-03-29,21.626614477209426,22.010411384825154,21.626614477209426,22.010411384825154,68700.0
2005-03-30,22.083507930897422,22.1525514279832,21.83170483295951,22.14442702321,63900.0
2005-03-31,22.23581920049072,22.2865851363556,21.961678498989222,22.166775668582023,174300.0
2005-04-01,22.30688524624235,22.30688524624235,21.626610347987768,21.626610347987768,168600.0
2005-04-04,21.72814153896507,22.18504169522428,21.626607396269343,21.98603561214983,79800.0
2005-04-05,21.95151959914344,22.266272967425284,21.829679060859984,22.266272967425284,102000.0
2005-04-06,22.333278139190845,22.337340341252144,21.827643206527423,22.028678054191563,193200.0
2005-04-07,21.931216368200545,22.032750551951025,21.691597460725063,21.693628562704816,115800.0
2005-04-08,21.92918285023889,22.03071702280315,21.72814793078144,22.02259493969422,76800.0
2005-04-11,22.022591813564688,22.23581098937638,21.93324194030465,21.93324194030465,60600.0
2005-04-12,22.13427340243922,22.22159216070516,21.947453926817804,22.16473294799177,76200.0
2005-04-13,22.22565603179011,22.33734336444971,22.08960013129304,22.146459348275613,195900.0
2005-04-14,22.24596649132151,22.337347475573136,21.82967895582071,21.84998764869937,117000.0
2005-04-15,22.083504590831467,22.083504590831467,21.657064037398115,21.657064037398115,341100.0
2005-04-18,21.64894405025142,22.012432130918896,21.64488184808658,21.84795012587144,142200.0
2005-04-19,21.93121046966572,22.235810615077742,21.77687929552622,22.235810615077742,119700.0
2005-04-20,22.13428425098541,22.29876866628421,22.03478116094671,22.195205695863947,108600.0
2005-04-21,22.13224884462564,22.33531484427076,22.07335851953201,22.33531484427076,292500.0
2005-04-22,22.134277249763112,22.48964564805524,22.134277249763112,22.37389610135613,363300.0
2005-04-25,22.284549548582323,22.74347858118053,22.27642514219404,22.63382233408749,161400.0
2005-04-26,22.570876084521306,23.1496169736455,22.546507508914644,22.81455719275737,360000.0
2005-04-27,22.641940304468147,23.13945315424723,22.54040616870976,22.87749689664368,87300.0
2005-04-28,23.09884399700173,23.09884399700173,22.80642815068288,22.895775694122158,89100.0
2005-04-29,23.149615416102137,23.3526814433594,23.027774870181734,23.35065266545808,213900.0
2005-05-02,23.15163994261243,23.45624005894628,22.99730878320591,22.99730878320591,224700.0
2005-05-03,22.94654428405266,22.94654428405266,22.43887584297505,22.741447200605784,52200.0
2005-05-04,22.926229611757417,22.926229611757417,22.341398062752816,22.834850989427075,67800.0
2005-05-05,22.54041161257013,22.73738662860025,22.426693167142822,22.672405323760305,356700.0
2005-05-06,22.79424967228214,22.86126208986557,22.327196174964115,22.416543741160176,348000.0
2005-05-09,22.639916082755462,22.639916082755462,22.27439447730735,22.61351640930572,116700.0
2005-05-10,22.64194797733606,22.64194797733606,22.241904601795632,22.38811371387825,195000.0
2005-05-11,22.692708856022925,22.745505869120084,22.550561978954654,22.723168403127307,127800.0
2005-05-12,22.71910103130273,22.74346959300742,22.337337742861145,22.544465869523048,164100.0
2005-05-13,22.5911892432226,23.092764676222625,22.5911892432226,22.61149794493961,108600.0
2005-05-16,22.845011104613143,23.01761754532604,22.68864882768008,22.966851628620688,123000.0
2005-05-17,22.96685751648896,22.997317074320897,22.75769816777853,22.920151466797485,149700.0
2005-05-18,22.845012439186576,23.048078441785503,22.64194643658764,22.64194643658764,108300.0
2005-05-19,22.792216435757176,23.048079471022785,22.61148789452583,22.885626196906145,120900.0
2005-05-20,22.743480111361595,22.946548454263283,22.743480111361595,22.826739015039,104700.0
2005-05-24,22.944513028851095,23.04604718116878,22.76987549530027,22.76987549530027,210000.0
2005-05-25,22.77393412514004,23.044014816058677,22.77393412514004,22.99730878320591,199500.0
2005-05-26,22.84501552545353,22.918118924438744,22.66022476418873,22.81252486769176,107700.0
2005-05-27,22.692714268918795,22.88359600210223,22.692714268918795,22.713020638498737,387300.0
2005-05-30,22.749570470147017,22.7739367160508,22.69271124854208,22.69271124854208,53400.0
2005-05-31,22.82065015636198,22.82065015636198,22.50183683949881,22.52214321296261,240600.0
2005-06-01,22.522135495417743,22.58711679780125,22.160676129441487,22.235810615077742,235800.0
2005-06-02,22.134283011416244,22.497773586436168,22.134283011416244,22.209419843211197,107100.0
2005-06-03,22.209422370351096,22.28658566513026,22.134285530006554,22.215513353233163,117300.0
2005-06-06,22.144438837238063,22.23378874609609,21.959648036606996,22.00229421267476,141300.0
2005-06-07,22.235810615077742,22.337344771519977,22.20331996388599,22.235810615077742,181500.0
2005-06-08,22.33733587659836,22.589138904042954,22.23783286121257,22.589138904042954,119700.0
2005-06-09,22.43888585450628,22.633829842022696,22.33938275847725,22.550573240244525,81600.0
2005-06-10,22.45919854999573,22.45919854999573,22.185057792542764,22.24800803064632,125700.0
2005-06-13,22.51081428610852,22.53322539288627,22.2072454459756,22.2072454459756,162600.0
2005-06-14,22.30911747953293,22.30911747953293,21.82015098739264,22.074822055446937,293700.0
2005-06-15,22.072780207355443,22.109451230301435,21.952575821039275,22.10537796751617,157200.0
2005-06-16,22.10741621040714,22.292816140335983,21.942391923267238,22.027960762991928,193200.0
2005-06-17,22.207241686004384,22.207241686004384,22.02387959987106,22.14408397089713,523500.0
2005-06-20,22.003514263584584,22.237809699735784,22.003514263584584,22.17057869801001,89700.0
2005-06-21,22.105376971406656,22.292812335202864,21.96072368859436,22.12167468496476,109200.0
2005-06-22,22.256144715289388,22.41098467563341,22.18076253251748,22.20928470139097,217500.0
2005-06-23,22.15631640279506,22.30708078722789,22.11760757364728,22.19706302959825,174300.0
2005-06-24,22.13593886268552,22.309114325108677,22.13593886268552,22.2072454459756,242100.0
2005-06-27,22.258180824598764,22.309114097858565,22.011658652554583,22.247994169946807,144300.0
2005-06-28,22.07481800410224,22.716586552977446,22.07481800410224,22.584157715156643,219600.0
2005-06-29,22.463949494184888,22.675833733268377,22.423202883834268,22.63508712291776,180600.0
2005-06-30,22.48229204101029,22.537300914835267,21.93831669517221,22.0687077543757,238800.0
2005-07-04,22.068712989142444,22.182804027220214,21.873126353943448,21.87312635394345,164400.0
2005-07-05,21.875160045240065,22.00147551575145,21.646975680345307,21.89960895294426,286800.0
2005-07-06,21.669386880856912,22.10538229990344,21.60419134775793,21.94239346715596,199800.0
2005-07-07,21.94034828143935,21.94034828143935,21.443230760275487,21.514539662101733,266700.0
2005-07-08,21.561410412846215,21.985181446542544,21.561410412846215,21.985181446542544,124800.0
2005-07-11,21.98517788750388,22.410986650178295,21.820151257195477,22.398762196276618,244800.0
2005-07-12,22.390607402824305,22.39875859183117,21.62659664373657,21.77328773537476,264600.0
2005-07-13,21.71013441666917,21.86904766092169,21.697909962253394,21.848674347420825,427200.0
2005-07-14,22.00350944650403,22.054442718956796,21.75698960994173,21.759025075579235,267300.0
2005-07-15,21.799776858588395,21.94442783747072,21.759027903753992,21.85071013766132,165900.0
2005-07-18,21.769216569518644,21.981100872592407,21.74884092661445,21.74884092661445,92400.0
2005-07-19,21.891459273615567,22.0544481169328,21.7631059966738,21.84052598869653,121500.0
2005-07-20,21.860902316567337,21.89961348370387,21.75903340110855,21.822193481007456,180900.0
2005-07-21,21.84866406486346,21.85070186156976,21.759019662387647,21.79976860178813,71400.0
2005-07-22,21.830328557657108,21.85070186156976,21.718273054562346,21.79976860178813,228900.0
2005-07-25,21.769208645919157,21.91385957001401,21.759019662387647,21.79976860178813,90900.0
2005-07-26,21.765141296188386,21.860896793475906,21.759027903753992,21.85071013766132,385200.0
2005-07-27,21.84866796929651,21.850705766366985,21.528801444926188,21.68771697436392,279300.0
2005-07-28,21.524735344923418,21.64493976474833,21.494175373424152,21.555295316422697,155700.0
2005-07-29,21.51454863310395,21.76921972477037,21.51454863310395,21.6164175360858,191100.0
2005-08-02,21.748845007602068,21.88738728115154,21.59604281239274,21.88738728115154,174000.0
2005-08-03,21.89146056210432,21.89146056210432,21.669389561525605,21.7569962156885,200400.0
2005-08-04,21.8303310043939,21.8303310043939,21.51454009520369,21.59399785462878,439500.0
2005-08-05,21.59399891772177,21.59399891772177,20.984825840906527,21.107068015676575,201900.0
2005-08-08,21.27006099449419,21.290434305706285,21.11725882882746,21.249687683282097,83400.0
2005-08-09,21.14781900048682,21.69790773484572,21.14781900048682,21.661234375363108,123600.0
2005-08-10,21.67549578340306,21.67549578340306,21.39230256898343,21.471760345652346,292200.0
2005-08-11,21.65920466330744,21.677540182131604,21.39230908347505,21.39230908347505,133500.0
2005-08-12,21.408595570884778,21.79976860178813,21.408595570884778,21.79976860178813,195900.0
2005-08-15,21.79774289508549,21.79978069292205,21.62049178852877,21.761069528756924,118200.0
2005-08-16,21.79773983152649,21.952579803272094,21.579742125183007,21.579742125183007,162900.0
2005-08-17,21.59603483693816,22.052405787773598,21.59603483693816,22.013694638021526,235500.0
2005-08-18,22.058527669962277,22.058527669962277,21.646981058196133,21.858865426735363,183600.0
2005-08-19,21.97906981720605,22.099274256175672,21.85071651752071,21.85479211366694,182100.0
2005-08-22,21.860900151929023,22.097233401026145,21.860900151929023,22.003515686819057,75600.0
2005-08-23,22.093160295661583,22.25818694428688,21.999440249205115,22.219475780705512,237600.0
2005-08-24,22.258185437794097,22.258185437794097,22.05444763937694,22.14816767949019,307800.0
2005-08-25,22.060555143765693,22.184832789418977,21.954610677501027,22.00554627929723,79800.0
2005-08-26,22.00556199438178,22.01574865570061,21.12134626875905,21.12134626875905,131100.0
2005-08-29,21.088738106242804,21.463613586676612,21.088738106242804,21.25172693869746,105000.0
2005-08-30,21.25987185307148,21.64697171556758,21.25987185307148,21.64697171556758,129600.0
2005-08-31,21.575659377931785,21.84051701382612,21.46360619715565,21.58584603072961,168600.0
2005-09-01,21.41471472601914,22.10130558639628,21.2007926224803,21.524732474003702,123000.0
2005-09-02,21.39230937743713,21.75903374841966,21.20487159589486,21.49417829452192,108600.0
2005-09-06,21.361744325036515,21.69587084293392,21.34137101277674,21.34137101277674,156600.0
2005-09-07,21.300634741100023,21.620501529840304,21.188581456944085,21.44528814217617,142800.0
2005-09-08,21.396371282730357,21.681599871222343,21.188560317057128,21.19263357892511,300300.0
2005-09-09,21.392304252654604,21.49417314533548,21.24153987695868,21.433050877096505,157800.0
2005-09-12,21.437126788938755,21.439164586506184,21.10707353029961,21.20894242448576,99000.0
2005-09-13,21.425660957473955,21.425660957473955,21.09037247145608,21.22121607390164,109800.0
2005-09-14,21.12921028208409,21.69551739631577,21.12921028208409,21.670983644880778,126300.0
2005-09-15,21.61987622236212,21.61987622236212,21.33365532684798,21.56876618375873,42300.0
2005-09-16,21.51764445879192,21.51968932738133,21.417466954909663,21.517644458791917,654600.0
2005-09-19,21.56875919291601,21.666891839028413,21.489025686803792,21.51151456443373,120000.0
2005-09-20,21.56671479820222,21.752758090109293,21.19053847666842,21.284583726885312,207300.0
2005-09-21,21.41543768084908,21.609658203056096,21.100593233873298,21.482904348058177,166500.0
2005-09-22,21.48289641192379,21.597383345165973,21.36431740081512,21.36431740081512,141900.0
2005-09-23,21.368399333433445,21.80386270590581,21.368399333433445,21.803862705905814,270600.0
2005-09-26,21.816143952458795,22.42742897141848,21.705744385326582,22.27818623865391,317100.0
2005-09-27,22.28431086809537,22.693198100240984,22.278178600765028,22.60119771261644,296400.0
2005-09-28,22.789290962225305,22.789290962225305,21.466543524874364,21.466543524874364,261900.0
2005-09-29,21.38680702903705,21.6014738383278,21.11285305178707,21.288674365828133,263100.0
2005-09-30,21.26209245743956,21.564667503990695,21.05969257708443,21.19871322824757,404100.0
2005-10-03,21.2007666477979,21.52787557050697,21.2007666477979,21.466543524874364,241500.0
2005-10-04,21.45836438026543,21.45836438026543,20.875700642567125,20.918633538429045,250800.0
2005-10-05,21.041295198731135,21.20893934540128,20.493387343435376,20.69169750311831,376800.0
2005-10-06,20.95543949989978,21.05357219251409,20.706016858962297,20.849127328149983,187500.0
2005-10-07,20.986094349188612,21.147603881065493,20.8675177012326,21.01676036060828,162300.0
2005-10-11,21.15783453272765,21.159879402258102,20.7734809493708,20.945214894913857,116100.0
2005-10-12,21.02698910559256,21.055612597160856,20.836856030367997,20.879788928052985,307500.0
2005-10-13,21.004494955918293,21.004494955918293,20.30120981448124,20.86547429063429,248400.0
2005-10-14,21.04539387947248,21.145571447421347,20.755085525111745,20.86344023298124,163500.0
2005-10-17,20.720316402792733,21.006537172574102,20.720316402792733,20.861381919104044,77400.0
2005-10-18,20.861391888110703,20.98610319471581,20.254196651205294,20.254196651205294,122400.0
2005-10-19,20.41366553323168,20.575175166031,20.293043941208257,20.474997594395525,120900.0
2005-10-20,20.342112519898347,20.49748755086168,19.886202418729138,20.19695715999237,136500.0
2005-10-21,20.106989325283063,20.54654253729012,19.882102886868697,20.52609852831308,250200.0
2005-10-24,20.616056682140808,20.616056682140808,20.24397005586353,20.34619011385147,95100.0
2005-10-25,20.44432659797915,20.44432659797915,20.01499525511039,20.07428477156882,128400.0
2005-10-26,20.40957101289688,20.442281902039745,20.088594389578024,20.27463771780729,147900.0
2005-10-27,20.18877154173837,20.44432404223674,20.18877154173837,20.382992003637284,250200.0
2005-10-28,20.442281977968143,20.49543688056432,20.270548054579702,20.438192239434848,467700.0
2005-10-31,20.44432308685312,20.556767492031447,20.241925497199308,20.321656675719225,330000.0
2005-11-01,20.444321997899845,20.444321997899845,20.03543710212211,20.174457779513176,132900.0
2005-11-02,20.03544085202314,20.444325824329173,20.03544085202314,20.440238425199965,116100.0
2005-11-03,20.48521472881177,20.48521472881177,20.219437878045905,20.266458172509104,263400.0
2005-11-04,20.27055085456375,20.444327331555336,20.143797018531004,20.444327331555336,120000.0
2005-11-07,20.44228634355253,20.61197309424468,20.290996401186945,20.44228634355253,251100.0
2005-11-08,20.303261748346493,20.444327331555336,20.243974569428342,20.444327331555336,439800.0
2005-11-09,20.26236161731736,20.5117817410228,20.24804987868685,20.46476146780758,303300.0
2005-11-10,20.239888857740223,20.239888857740223,19.867802074463825,20.1110901265295,260400.0
2005-11-11,20.1110901265295,20.115177526773376,20.03544631583425,20.1110901265295,117600.0
2005-11-14,20.045662137095352,20.293037513030804,20.03544013013937,20.17650569786574,113100.0
2005-11-15,20.239885568492888,20.29099561074629,20.035443059811502,20.15606463126375,146400.0
2005-11-16,20.209217061329785,20.305304864833143,20.03544059934122,20.13970554066737,180300.0
2005-11-17,20.04974455725519,20.137655199046733,20.03543515487064,20.037477684020697,233400.0
2005-11-18,20.03748210719074,20.11108336284483,19.5897528336318,19.5897528336318,109500.0
2005-11-21,19.85553043852123,19.85757530798745,19.636776198988223,19.698110584636677,179100.0
2005-11-22,19.64699037400325,19.706279866548588,19.499791416632053,19.60201262234817,147000.0
2005-11-23,19.602020437065377,19.698110584636677,19.546821829649364,19.698110584636677,136200.0
2005-11-24,19.70832397840856,19.70832397840856,19.462993532919487,19.473215537328745,150900.0
2005-11-25,19.52228733051888,19.57339853671991,19.42619835644765,19.4834430009795,209400.0
2005-11-28,19.56521916011152,19.66744039709526,19.46299792312777,19.583619474098736,185400.0
2005-11-29,19.61632500324612,19.68787903069861,19.483436612596183,19.595880995402545,191700.0
2005-11-30,19.475267683560748,19.503890010221443,18.39989667750473,18.39989667750473,614400.0
2005-12-01,18.113671847166863,18.91100006343856,18.113671847166863,18.74744678736182,692400.0
2005-12-02,18.847623921110166,18.847623921110166,18.40193716049724,18.50211587121421,450300.0
2005-12-05,18.35900307921676,18.39989227463833,18.02167218878185,18.04211737140945,231600.0
2005-12-06,17.99305306876468,18.14434066207804,17.89083181678272,17.911275833212343,296400.0
2005-12-07,17.97260490735174,18.22611486401446,17.915360270750394,18.072782436487323,603900.0
2005-12-08,18.19544762706676,18.33242343224237,18.04211520981526,18.09322523567676,158700.0
2005-12-09,18.113677608927496,18.1443436386026,17.85812385213286,17.862212422122724,185700.0
2005-12-12,18.04211761288112,18.04211761288112,17.76202901865373,17.76202901865373,337500.0
2005-12-13,17.91189480109326,18.045336170275288,17.854413142248024,18.02480709030922,203100.0
2005-12-14,17.98374633752521,17.98374633752521,17.398658245238508,17.527992840019134,412800.0
2005-12-15,17.50130891122641,17.50130891122641,16.885427100267158,16.926485261157065,305100.0
2005-12-16,16.926477343418085,17.039389582450767,16.446089332689642,17.037336205486252,798300.0
2005-12-19,17.03734070068874,17.293957678023233,16.94085192781184,17.1830987867056,257100.0
2005-12-20,17.265223719218188,17.394559539818754,17.185159582428586,17.318600985112862,260400.0
2005-12-21,17.36376748510516,17.786673048890428,17.353502940920798,17.751773833603956,362100.0
2005-12-22,17.85851539710023,17.994008935309488,17.809244912778592,17.893414589306598,220800.0
2005-12-23,18.024805685349754,18.024805685349754,17.708652474889217,17.872888625920105,147900.0
2005-12-28,17.92215651994286,17.92831547749977,17.706597704255195,17.907786402110766,63000.0
2005-12-29,17.729182962813542,18.15619390692729,17.72712958506927,18.076129795418925,71700.0
2005-12-30,17.967316426266894,17.998111207496347,17.71685847067157,17.718911847653793,102000.0
2006-01-03,17.706604377356918,18.065868030864618,17.595745448955142,17.983751698361356,160500.0
2006-01-04,17.985803830125697,18.061763551850948,17.76408597420635,17.891368403541467,154200.0
2006-01-05,17.92010718569566,18.34301257751156,17.815407233007658,18.25268392059917,349500.0
2006-01-06,18.27526659228189,18.369703186835704,17.983750344674405,18.283478929734947,248400.0
2006-01-09,18.178778241005386,18.24652561714944,18.020702204703937,18.065865947431963,274500.0
2006-01-10,18.2095723877065,18.36764841837283,17.97348326859663,18.30400662570888,609000.0
2006-01-11,18.37380152131,18.57499021335457,18.275260552647723,18.523667526364434,196500.0
2006-01-12,18.476451583972743,18.58936268434759,18.45181575133756,18.54214557139836,394200.0
2006-01-13,18.460030887313607,18.577048760678835,18.283477975650698,18.2957958938368,271500.0
2006-01-16,18.267053490616146,18.47440118655584,18.1705647029667,18.37380564326508,101100.0
2006-01-17,18.36765390783258,18.47235389184073,18.191100947556023,18.25063600224661,177300.0
2006-01-18,18.174668648593013,18.2855275397432,17.68606935123203,17.86467442887314,402900.0
2006-01-19,17.388396453196346,17.61627206324073,17.242638338848316,17.296013242674295,559500.0
2006-01-20,17.275478930819975,17.53209705502199,17.193362634692566,17.193362634692566,302100.0
2006-01-23,17.090714599294035,17.244685001089472,16.973696765013237,17.13998508088054,187200.0
2006-01-24,17.139987614878258,17.139987614878258,16.72118787212662,16.811517689073494,472800.0
2006-01-25,16.885425866337947,16.92443064645249,16.587748348132717,16.62880768072348,2005200.0
2006-01-26,16.577481137657784,16.729398166128735,16.45430434316175,16.48715133173389,324000.0
2006-01-27,16.524106606674867,16.89774145655571,16.460465996405535,16.852576546196236,390600.0
2006-01-30,16.89978662919173,16.983957450841324,16.69038685073705,16.731446160593137,180900.0
2006-01-31,16.735556741795925,17.142038538316516,16.735556741795925,16.975751384977016,547800.0
2006-02-01,17.082505490868463,17.261110567552418,16.76840569252661,16.834098501162305,384000.0
2006-02-02,16.72323974415992,17.1009801248292,16.72323974415992,16.9778045010919,914700.0
2006-02-03,16.977806694862167,17.035288346780067,16.737612024341047,16.885424671446888,201000.0
2006-02-06,16.986013248525982,16.986013248525982,16.751978774375665,16.90389578613106,169500.0
2006-02-07,16.834097028395586,17.00654430691824,16.729398279475838,16.85052169749392,159900.0
2006-02-08,16.944951172688967,16.944951172688967,16.733499181942413,16.79508756239213,229800.0
2006-02-09,16.922375954379273,16.98396435685617,16.76224657781978,16.928534912097074,239400.0
2006-02-10,16.988071808158764,17.00860206246594,16.836154739553102,16.936749109144028,179700.0
2006-02-13,16.988071808158764,16.988071808158764,16.85463161601918,16.936749109144028,129300.0
2006-02-14,17.139985397628397,17.447926206910044,17.04144443263435,17.193362634692566,228900.0
2006-02-15,17.15230236815325,17.417131637515865,16.89157867843091,16.967537187930056,468300.0
2006-02-16,17.018867474130968,17.427402757544336,16.96754359778567,17.265219966125954,366900.0
2006-02-17,17.44997672776738,17.44997672776738,17.195413180083225,17.365807062468175,268800.0
2006-02-20,17.42740179533628,17.42740179533628,17.265219012872397,17.34733768037144,63600.0
2006-02-21,17.326803981555024,17.530044882662594,17.2775334956714,17.398656920306273,125700.0
2006-02-22,17.398655542463036,17.62447887855472,17.347332857920122,17.419184616280198,326100.0
2006-02-23,17.39044915018952,17.749712739281325,17.39044915018952,17.61832475131158,253800.0
2006-02-24,17.75792043241936,18.043279984589123,17.661432838114546,17.874938276860107,269700.0
2006-02-27,18.012488232801484,18.17877540558925,17.998116938751135,18.08844675952077,209400.0
2006-02-28,18.147986640396702,18.23010414727397,17.848256859268588,17.891368403541467,321900.0
2006-03-01,17.89136446374151,18.065863980592024,17.759976481670417,17.932423795489335,146400.0
2006-03-02,17.862620515234784,18.03712118203418,17.706597896007267,17.798979910959268,145800.0
2006-03-03,17.698381600668416,17.97347418826803,17.686063688995098,17.78460463298023,138000.0
2006-03-06,18.08433811869473,18.08433811869473,17.81129765662047,17.823615571750402,181800.0
2006-03-07,17.860574026884024,18.115138874834795,17.757926266583738,18.10692653714214,370800.0
2006-03-08,18.16851516897019,18.322485636503835,17.99401561901911,18.18904425138762,271800.0
2006-03-09,18.13566402336646,18.32042924701032,18.13566402336646,18.199304634199702,148500.0
2006-03-10,18.168517900247885,18.265006716577613,18.11719518648894,18.162358939656485,163200.0
2006-03-13,18.12112475568245,18.20976187533433,17.95621876086517,18.088143556719,173400.0
2006-03-14,17.95416033009277,18.108759876401265,17.95416033009277,17.96240622111635,193500.0
2006-03-15,17.964466244593154,18.08608576148742,17.90468795967963,18.02012217387493,206700.0
2006-03-16,17.935606602292637,18.018060788283396,17.88407421042447,17.88407421042447,194700.0
2006-03-17,17.785132787714392,18.003632986882344,17.624349110429993,17.638777946025645,439200.0
2006-03-20,17.64083017701659,17.921170281971325,17.603726634471204,17.88612732653935,105000.0
2006-03-21,17.73359808269969,17.995387131014766,17.73359808269969,17.875830559391048,160500.0
2006-03-22,17.87583029075648,18.02012217387493,17.72947546057081,18.02012217387493,159000.0
2006-03-23,17.867581388214745,17.999506182200562,17.72947247207325,17.778944269817934,135900.0
2006-03-24,17.851094965541233,18.03661513511499,17.69855718168143,17.791316676717823,169500.0
2006-03-27,17.750091798717047,17.793379489846767,17.53159157510946,17.546020412318995,302100.0
2006-03-28,17.459438180984723,17.572811784231728,17.329573979038212,17.438825227485506,428100.0
2006-03-29,17.418209654808596,17.673813306465448,17.418209654808596,17.51921381946715,98700.0
2006-03-30,17.440884076440838,17.624342410996483,17.366675799940623,17.381105809552057,236400.0
2006-03-31,17.212075273092452,17.52127424421987,17.212075273092452,17.33575533334361,338400.0
2006-04-03,17.5171558424935,17.879949013391972,17.327513367955344,17.492419354727375,289200.0
2006-04-04,17.49242219781543,17.552200480298627,17.269798489739262,17.315147938347497,172800.0
2006-04-05,17.234749122721738,17.436758605672942,17.212073228884993,17.41614565791269,104700.0
2006-04-06,17.263618245737597,17.341947729807977,17.088404546853834,17.1213857547259,306300.0
2006-04-07,17.119323066102204,17.210021972622368,16.90288345877079,16.913191117739782,240000.0
2006-04-10,16.851344811544113,17.16260438634068,16.851344811544113,17.08839728989271,170400.0
2006-04-11,17.001824202692188,17.14611723984158,16.810119955893335,17.026559511617425,237000.0
2006-04-12,17.10901889963844,17.416156254337448,17.00595173912787,17.31721144998701,177300.0
2006-04-13,17.399660914592364,17.55632102154908,17.399660914592364,17.480052145589802,185400.0
2006-04-17,17.395538773336686,17.663511923792726,17.362558750889146,17.4470723436938,130500.0
2006-04-18,17.539829634224997,17.93354342045661,17.463560761690765,17.857274547922376,511800.0
2006-04-19,17.931484164323876,17.931484164323876,17.523340336547967,17.531586226367036,237300.0
2006-04-20,17.5212785623617,17.828417021863235,17.44294909636541,17.471806761968946,285000.0
2006-04-21,17.471808918892897,17.750088567644216,17.38523355239289,17.74802797956145,163500.0
2006-04-24,17.77688419980682,17.902624875298848,17.523339902043194,17.772760665249148,138300.0
2006-04-25,17.727413777671128,17.871705651878198,17.66969608438764,17.795436769647093,195900.0
2006-04-26,17.88201051804343,17.933542900965314,17.667631558886068,17.863458152491162,326100.0
2006-04-27,17.789248313934426,17.985073710911983,17.686182377604162,17.879947187145444,229800.0
2006-04-28,17.879952926385567,18.19121378172452,17.86140055650081,18.164415520946243,300000.0
2006-05-01,18.145857671392868,18.16028768122376,17.85727280828247,17.91292872162888,130800.0
2006-05-02,17.83047855960416,17.910870976713248,17.6408372377459,17.795436769647093,172500.0
2006-05-03,17.861400463044742,17.995387048231414,17.63259262033367,17.634654387921493,286200.0
2006-05-04,17.632590202880234,17.789251492050834,17.546014848075828,17.624345492661124,224700.0
2006-05-05,17.574876067060522,17.78925389522777,17.56044723247749,17.74802797956145,168000.0
2006-05-08,17.74802625976409,17.805742772004347,17.5418931629042,17.63259087628198,207000.0
2006-05-09,17.640837043518633,17.717105924910012,17.43264335550416,17.43264335550416,228900.0
2006-05-10,17.376981906889764,17.46355723884245,17.317202465826735,17.39965662325841,222600.0
2006-05-11,17.414086347670946,17.477986966541327,17.164665634288845,17.26361039239539,252300.0
2006-05-12,17.37080240277833,17.519217802499202,17.181159913384622,17.513033680073242,140700.0
2006-05-15,17.50685276387502,17.721231782234234,17.271861966155644,17.721231782234234,145200.0
2006-05-16,17.927362131222498,17.927362131222498,17.482115890220555,17.67587957343835,284100.0
2006-05-17,17.541890664420297,17.541890664420297,17.234753420010172,17.389352925760353,276000.0
2006-05-18,17.37080321592689,17.52127921049988,17.10076948135655,17.19352896308668,294000.0
2006-05-19,17.141996450376066,17.366680751886925,17.141996450376066,17.185285312053264,265800.0
2006-05-23,17.187340343821468,17.195586231785047,16.954411406482656,17.03686320911548,134100.0
2006-05-24,17.00594812167991,17.26979773181974,17.00594812167991,17.010070476963143,204000.0
2006-05-25,17.02862327686026,17.284228182916134,17.02862327686026,17.284228182916134,187500.0
2006-05-26,17.30896372231923,17.30896372231923,17.059542935816093,17.133751231276033,93600.0
2006-05-29,17.15024239614417,17.214143035847812,16.966784008687256,17.016255814119365,53400.0
2006-05-30,17.10901613840031,17.366680459588924,16.98327427005105,17.040991964981945,107400.0
2006-05-31,17.191463785442437,17.27597853978747,16.933798347415607,16.975025430840194,334500.0
2006-06-01,16.933798830152273,17.094582454940706,16.933798830152273,17.0203741744612,231300.0
2006-06-02,17.005947089587373,17.11313539745101,16.93380056875574,16.9647200007547,299400.0
2006-06-05,16.94409577137136,16.952341655451313,16.820416946171527,16.882255769021473,236100.0
2006-06-06,16.740033699530525,16.99151619808191,16.70086838271104,16.99151619808191,252000.0
2006-06-07,16.985328955701092,17.001819550305648,16.799810061274886,16.968838361096534,327000.0
2006-06-08,16.87196258921317,17.109016314873664,16.73797718799311,16.999765046877645,393600.0
2006-06-09,17.127568536304185,17.127568536304185,16.979153112511618,17.045115523086093,216300.0
2006-06-12,17.024499247688155,17.18322111977079,17.005946881015877,17.05747926704879,258300.0
2006-06-13,17.090602974893024,17.152713217152233,16.686888177189715,16.69723968679052,457200.0
2006-06-14,16.873221295939395,17.06369123197341,16.69724205381553,17.007792124481227,640200.0
2006-06-15,17.005719698417693,17.38873267870818,16.873219658807194,17.266581779852793,458400.0
2006-06-16,17.266577981248215,17.51294813132391,17.175484001933746,17.26864875666718,819900.0
2006-06-19,17.18583972948882,17.28728524149855,17.00572013274448,17.011931275872332,243300.0
2006-06-20,17.150638485544484,17.177553825883724,16.93946442136348,17.059544511275735,231300.0
2006-06-21,17.08025583082078,17.23139051586055,16.668259009342286,16.840096718875152,287400.0
2006-06-22,16.831809675951128,16.885637993325197,16.657901255271717,16.76555907467406,133800.0
2006-06-23,16.659976919840638,16.947753201670466,16.60614858667012,16.852517638223322,237300.0
2006-06-26,16.852513433469873,16.972593542053552,16.72829295828793,16.94981974878172,217500.0
2006-06-27,16.881502987361962,16.881502987361962,16.676539976496496,16.705524919922485,281700.0
2006-06-28,16.76970305837777,16.956032618497964,16.686889788918297,16.73864852657589,293700.0
2006-06-29,16.827672150628157,16.827672150628157,16.54403743646456,16.610288053591017,317100.0
2006-06-30,16.715877489934716,16.715877489934716,16.403256605688433,16.52126597840225,146100.0
2006-07-04,16.52125960440181,16.56266682232182,16.35563191737599,16.55852527127188,179400.0
2006-07-05,16.459145742307218,16.6558279109343,16.29973041699091,16.426020449133603,346500.0
2006-07-06,16.36598935860121,16.599937305321635,16.355636662626953,16.512982477857737,174300.0
2006-07-07,16.490210130674306,16.633064079563365,16.40946762448017,16.562673085600174,192000.0
2006-07-10,16.500557178821502,16.82145750208882,16.500557178821502,16.76969995865259,110100.0
2006-07-11,16.76763036770768,16.90427194089525,16.626847243321826,16.76969995865259,141300.0
2006-07-12,16.769698437734476,16.821455976476578,16.639268018519406,16.66825176635334,150000.0
2006-07-13,16.587511795935416,16.645480484997037,16.34528316107125,16.407393401579945,204000.0
2006-07-14,16.272830845888848,16.56267801320699,16.262478145923208,16.4094725065064,262500.0
2006-07-17,16.41568343081134,16.500567513728683,16.303885171518992,16.355642747372876,200100.0
2006-07-18,16.252120541631104,16.87114988353929,16.252120541631104,16.87114988353929,403500.0
2006-07-19,16.68896212552018,17.080254712224956,16.68896212552018,16.97673722722965,215100.0
2006-07-20,16.85251781205156,17.01607477404763,16.459154451311644,16.459154451311644,141300.0
2006-07-21,16.697246008017242,16.697246008017242,16.461227235011386,16.579236621514315,118800.0
2006-07-24,16.579230572918753,16.579230572918753,16.45915163831312,16.577160981762734,156900.0
2006-07-25,16.560606049894186,16.560606049894186,15.786301387440275,16.20657785449533,214800.0
2006-07-26,16.148601672954968,16.148601672954968,15.74695645922638,15.817348621212435,256200.0
2006-07-27,15.819413657962995,16.045079586411514,15.52749713823954,15.52749713823954,262200.0
2006-07-28,15.546140722231822,15.620672093802796,15.374301806062832,15.421920190073813,544500.0
2006-07-31,15.486088476599146,15.631013112263142,15.405346020286965,15.599957410101606,534300.0
2006-08-01,15.527509122266263,15.67657306768143,15.527509122266263,15.587548618865508,313200.0
2006-08-02,15.62894380037455,15.69519439164949,15.51921640665718,15.52749713823954,450300.0
2006-08-03,15.59788809530566,15.65999832078942,15.51714563143458,15.52749713823954,199500.0
2006-08-04,15.52750574730013,15.682780804773136,15.423988252548348,15.479887368011005,396000.0
2006-08-08,15.47989288406656,15.678646023564989,15.334970472151287,15.39293919998638,487800.0
2006-08-09,15.382582997815602,15.423989050133711,15.061681353731302,15.138283498243595,693900.0
2006-08-10,15.092729978563924,15.237653474195438,14.94987725859873,15.113432996610063,329100.0
2006-08-11,15.030629206911728,15.245943793339748,15.030629206911728,15.115512101536524,117600.0
2006-08-14,15.287347235918936,15.287347235918936,15.032696226316558,15.132072172275793,165900.0
2006-08-15,15.20867443884943,15.31633111379602,15.055468977699425,15.31633111379602,296700.0
2006-08-16,15.289416812691002,15.32047253377568,15.094805304293972,15.150704417591768,295500.0
2006-08-17,15.254214514881092,15.47574128627015,15.121713317929682,15.47574128627015,399600.0
2006-08-18,15.496444896724991,15.517147913379482,15.392927444144153,15.423981969125888,401700.0
2006-08-21,15.473673048944418,15.620666144178127,15.266639302421348,15.60410349184246,351300.0
2006-08-22,15.670352659186134,15.794573132599972,15.560625245641306,15.709689102945372,485100.0
2006-08-23,15.707619985537535,16.148600428607775,15.633087462311469,15.96227089752401,417000.0
2006-08-24,15.9933292499664,16.28110553340847,15.943641284148804,16.18586996942777,577200.0
2006-08-25,16.231414028489702,16.301806186540556,15.734533293999167,15.800785085298294,219900.0
2006-08-28,16.03473235208722,16.34528235465498,15.850472415375387,16.316297419227034,305400.0
2006-08-29,16.316301006154504,16.45915375442298,16.14860368358481,16.27489377720398,307500.0
2006-08-30,16.351493270276528,16.351493270276528,16.07820894010071,16.11754538378192,531300.0
2006-08-31,16.301801435201323,16.39496617555994,16.04507863229584,16.231409297667035,446400.0
2006-09-01,16.386695414798588,16.459157192105597,16.212786912330817,16.43431261261531,307200.0
2006-09-05,16.510917886312967,16.510917886312967,16.22728305287706,16.403261180538603,284100.0
2006-09-06,16.399107851250356,16.399107851250356,16.04507991415754,16.04507991415754,380100.0
2006-09-07,16.04301637255838,16.148603442452906,15.949851589628974,15.9912588179612,368700.0
2006-09-08,15.89187747736245,16.351492495511994,15.89187747736245,16.218990110906304,167400.0
2006-09-11,16.14860709911254,16.35978128671947,16.065793808350485,16.24177190313801,653400.0
2006-09-12,16.252123700696234,16.297670119601047,16.049230261078336,16.173450782667036,257400.0
2006-09-13,16.208805901444922,16.24416373963255,16.11936814918258,16.183846307299348,234600.0
2006-09-14,16.185921071565893,16.437590148028693,16.185921071565893,16.287836205371203,206100.0
2006-09-15,16.223371885906516,16.49792158952245,16.223371885906516,16.327368652960438,1138500.0
2006-09-18,16.237920801420604,16.32735853694055,16.223361834320368,16.254560131023187,189300.0
2006-09-19,16.252481940136676,16.331517867917814,16.08400827143449,16.271201633372073,261900.0
2006-09-20,16.325280629664384,16.398077856391296,15.828179839189524,15.836498910172589,374100.0
2006-09-21,15.836507225104278,15.836507225104278,15.385165848615877,15.44756248416684,398100.0
2006-09-22,15.39763978360704,15.55779324178197,15.235407152295815,15.235407152295815,494100.0
2006-09-25,15.18132410413443,15.432994432683078,15.081488117788677,15.322759013193664,525300.0
2006-09-26,15.322756227489302,15.343555089995352,15.029487029544034,15.145962325771997,558000.0
2006-09-27,15.137651937896289,15.139731111256078,14.956698397933089,14.985817536223845,518400.0
2006-09-28,14.96917170791806,15.100207178338968,14.954612740155197,15.056527894772808,463200.0
2006-09-29,15.058613432325927,15.079413495027913,14.750785119811988,14.750785119811988,398100.0
2006-10-02,14.767431276948203,14.975422462162925,14.686313738799951,14.925504434894632,519600.0
2006-10-03,14.923415664552651,14.923415664552651,14.621826140632644,14.692544193059478,564900.0
2006-10-04,14.642632143474982,14.767427777139575,14.642632143474982,14.715428207950067,277800.0
2006-10-05,14.765343188930355,14.819420725980873,14.671745895391886,14.705025752968004,344700.0
2006-10-06,14.705027838201683,14.819422827436236,14.663428902936907,14.750785119811988,365400.0
2006-10-10,14.650945192441275,14.919254861380193,14.573988432390315,14.573988432390315,426000.0
2006-10-11,14.621831325421768,14.655111190807398,14.42215927394381,14.492877351446731,546300.0
2006-10-12,14.549030979408355,14.85061814116138,14.467913488550783,14.819419838609363,510000.0
2006-10-13,14.74662310790876,15.017013166393234,14.715423614162631,14.954615369039972,711900.0
2006-10-16,15.014934514491074,15.014934514491074,14.781983821955532,14.942137274306326,449100.0
2006-10-17,15.027416689750025,15.027416689750025,14.596874236059746,14.767428354748311,558900.0
2006-10-18,14.809026894883637,14.902623033699694,14.715429565928108,14.763268412307951,422700.0
2006-10-19,14.6634241927907,14.78405904307192,14.459591498704514,14.632225893967949,264300.0
2006-10-20,14.6925423675466,14.746619891392568,14.569827162569318,14.601025459371511,256800.0
2006-10-23,14.663428444726826,14.702947015444757,14.44295754611655,14.528233397014931,372000.0
2006-10-24,14.38471293504832,14.630143323866609,14.38471293504832,14.630143323866609,246000.0
2006-10-25,14.565662465479576,14.580222618794352,14.455428275478384,14.559422569793016,215400.0
2006-10-26,14.511588885913204,14.64262435053669,14.509508523408211,14.534468112913158,297900.0
2006-10-27,14.530305977368336,14.58646385356444,14.370152607172075,14.507426754463369,343200.0
2006-10-30,14.546951312714237,14.546951312714237,14.361838281018384,14.415915817418878,349200.0
2006-10-31,14.505351485723033,14.544868855768804,14.413834569476814,14.524069989399694,470400.0
2006-11-01,14.559432668944732,14.609351869063667,14.436718602449794,14.5053563124741,235500.0
2006-11-02,14.611424789737947,14.68838153382266,14.40759212687722,14.536547217839622,407400.0
2006-11-03,14.609349602652342,14.609349602652342,14.382637634460169,14.57815010741812,247200.0
2006-11-06,14.494950061980346,14.707101819618854,14.455432694116748,14.549028777748145,263400.0
2006-11-07,14.61350924553636,14.919257160234022,14.524072675442431,14.842300388325077,346500.0
2006-11-08,14.975415500902784,14.975415500902784,14.675907476518114,14.858940158086524,377700.0
2006-11-09,14.96916447674337,14.96916447674337,14.632218497259158,14.657176885672929,325200.0
2006-11-10,14.725827605357493,14.775745616624226,14.661350620440189,14.66342979373926,449400.0
2006-11-13,14.850622038454691,14.850622038454691,14.611432609173455,14.66342979373926,232500.0
2006-11-14,14.804865194324831,14.804865194324831,14.561513840790976,14.613512217042354,396600.0
2006-11-15,14.632229713402452,14.673827456024334,14.476235798292144,14.51783354091403,802800.0
2006-11-16,14.540711209740287,14.975414238111393,14.540711209740287,14.954615369039972,707700.0
2006-11-17,14.987887531032817,15.04196504320507,14.769495930145425,14.944209448883033,250500.0
2006-11-20,14.944214592406974,15.137646675705414,14.727902088990206,15.039889857598798,522000.0
2006-11-21,15.17300445460718,15.235402241226614,14.944213363761785,15.135565068552246,387000.0
2006-11-22,15.158449511444497,15.179249574232452,14.975416813829224,14.975416813829224,339000.0
2006-11-23,14.92757758957321,15.058613102151956,14.925498416446038,15.010775458278578,83700.0
2006-11-24,14.923415767581703,15.056529232145673,14.902615710180212,14.998292165782615,169500.0
2006-11-27,14.996209127031833,14.996209127031833,14.62182363241708,14.831896200755573,627600.0
2006-11-28,14.76742181986147,14.87765605391095,14.705024028200867,14.825658885976186,335700.0
2006-11-29,14.825661015492177,14.965015587823832,14.769503113945158,14.950455426599612,389400.0
2006-11-30,14.965008159764164,14.97540758968298,14.794454176707848,14.840212620461418,250500.0
2006-12-01,14.819423290349842,15.05653353933418,14.794463690383475,15.046134102727937,271200.0
2006-12-04,14.975416813829224,15.131410738973276,14.871420070307051,14.975416813829224,206400.0
2006-12-05,15.027414804542088,15.20420880199286,14.927578782285758,15.18340873808501,306900.0
2006-12-06,15.272836460776842,15.32691397303621,15.133480765863473,15.133480765863473,288000.0
2006-12-07,15.28532638274834,15.28532638274834,15.110612747943335,15.181329633158548,158100.0
2006-12-08,15.077332700364904,15.164688914740792,14.923419143580883,14.9338173894256,249300.0
2006-12-11,14.923417511806294,15.054451819042413,14.885978118191092,15.037812485259776,308400.0
2006-12-12,15.081488985587043,15.366437992647093,15.05860975529897,15.328999793147926,533700.0
2006-12-13,15.466949513449668,15.466949513449668,15.015481055767282,15.188961680826102,403500.0
2006-12-14,15.199414801568404,15.310192556500642,15.053105642357822,15.310192556500642,405600.0
2006-12-15,15.310192556500642,15.34154400662527,15.257937747663943,15.310192556500642,907800.0
2006-12-18,15.308099315912711,15.441867393388634,15.25793509087829,15.339450760578274,804600.0
2006-12-19,15.395882751040032,15.435595294497071,15.295556703142504,15.33108929359902,380700.0
2006-12-20,15.22658532218541,15.632070748651328,15.22658532218541,15.55264564491253,200400.0
2006-12-21,15.644616519983025,15.644616519983025,15.500396705643704,15.629984883002027,452700.0
2006-12-22,15.623707099844056,15.83271909586832,15.577722834184833,15.73448242919343,283500.0
2006-12-27,15.830629421109755,16.288367142931858,15.830629421109755,16.142058030864906,276600.0
2006-12-28,16.041738661513815,16.298825618941972,16.041738661513815,16.075181888317825,246600.0
2006-12-29,15.989481771715646,16.08980783617342,15.80137069985258,15.80137069985258,151800.0
2007-01-02,15.884972052952172,16.01874131378507,15.780467247262548,15.822269169538396,105900.0
2007-01-03,15.822271733253851,16.296730564651156,15.782559183068583,16.07935742404514,383400.0
2007-01-04,16.179686835523565,16.179686835523565,15.935142151258152,16.16505639652645,334200.0
2007-01-05,16.02919982584955,16.10026384691391,15.878710677487785,15.945594743426348,225600.0
2007-01-08,16.093982901431445,16.28627385428841,15.947672617767603,16.08353122718501,448200.0
2007-01-09,16.006203459093182,16.13579159682451,15.991571826586425,16.00411288416905,185700.0
2007-01-10,16.010376445035153,16.08980151385021,15.843166403309011,15.916320946061768,219300.0
2007-01-11,15.987390458634232,16.252836023571067,15.987390458634232,16.173410933155946,345300.0
2007-01-12,16.26119496074857,16.407505273304167,16.259105582271154,16.302998078047423,187200.0
2007-01-15,16.405416614471946,16.718935844889533,16.380334501967685,16.53291416375275,75000.0
2007-01-16,16.535006149670117,16.535006149670117,16.131611308318586,16.135791262099062,399600.0
2007-01-17,16.229845532187266,16.269558079952073,16.098166832550067,16.208944568936616,356100.0
2007-01-18,16.30300366521705,16.459763315844135,16.30300366521705,16.36152661431476,235800.0
2007-01-19,16.31344587272374,16.459754965211925,16.307175346362175,16.307175346362175,199500.0
2007-01-22,16.355255581900096,16.36570726147094,16.096080479325515,16.09816985845474,438900.0
2007-01-23,16.093985120954883,16.175499580258652,15.684318662160123,16.15668799919744,727500.0
2007-01-24,16.062636565434723,16.493202897017987,16.062636565434723,16.397056784920554,712500.0
2007-01-25,16.397056491071595,16.514103565794056,16.25283792350048,16.491112026618804,327300.0
2007-01-26,16.564261556338543,16.564261556338543,16.313445294685664,16.38241988623826,356100.0
2007-01-29,16.30509218571709,16.445132011496508,16.248659814766015,16.31763324414228,133800.0
2007-01-30,16.271639740609665,16.40749831927367,16.261188068729098,16.365695219692313,312900.0
2007-01-31,16.30299817166161,16.503650265494365,16.250745769714015,16.342710714730284,457500.0
2007-02-01,16.344804080201495,16.537095104969307,16.325992494699644,16.491112026618804,314400.0
2007-02-02,16.512018084220838,16.61025479972431,16.449315171835536,16.514108659692905,228000.0
2007-02-05,16.445130144249315,16.583078183319817,16.4430395694221,16.491112026618804,274800.0
2007-02-06,16.491114039852082,16.693856767525745,16.422140609887073,16.45976258950264,334800.0
2007-02-07,16.564270642475364,16.616523062331687,16.31345424324009,16.31345424324009,427500.0
2007-02-08,16.303002553007456,16.303002553007456,15.665513510078366,15.682234522391449,1042500.0
2007-02-09,15.72821687301607,15.72821687301607,15.011303897447393,15.011303897447393,757200.0
2007-02-12,15.017572416701976,15.165970937000608,15.007120738613551,15.042653334563555,351300.0
2007-02-13,15.101184122802657,15.151348376562048,14.959056057089835,14.998768627328262,443700.0
2007-02-14,15.101178794735665,15.101178794735665,14.875445712370766,14.933969857120209,231300.0
2007-02-15,14.892171467857189,15.201510911504856,14.892171467857189,15.101183603418328,799200.0
2007-02-16,15.109543032429755,15.159706082910263,15.007126355872336,15.09073263598798,483900.0
2007-02-19,14.996668479621407,15.1847795122266,14.996668479621407,15.115804908813669,271800.0
2007-02-20,15.101175362201667,15.435596749361428,15.061464010982508,15.42514626788471,456000.0
2007-02-21,15.333180890425297,15.456498491637824,15.26838742361034,15.341541993616806,405600.0
2007-02-22,15.257941608274878,15.331097402371434,14.984136004219218,15.09073263598798,445200.0
2007-02-23,15.19314602008977,15.19314602008977,14.996674996471214,15.107450372184172,231900.0
2007-02-26,15.193144080670242,15.193144080670242,14.967411011462222,14.977861494705254,806100.0
2007-02-27,15.036380682174771,15.11162581709297,14.844088489813378,14.858720119481806,420900.0
2007-02-28,14.839916348009398,14.975773852758469,14.787661529597532,14.839916348009398,649800.0
2007-03-01,14.683154255871727,14.821102313327664,14.653892184295868,14.735406673705926,489000.0
2007-03-02,14.8420057086698,14.8420057086698,14.704057628645034,14.78766151085766,362700.0
2007-03-05,14.662247613800377,14.850358652502551,14.662247613800377,14.850358652502551,253500.0
2007-03-06,15.025933381192264,15.10744786495387,14.829461194198911,15.015482898349577,404400.0
2007-03-07,15.180601807693218,15.180601807693218,14.906795102298826,15.15343151022031,271200.0
2007-03-08,14.9987579474891,15.23285205043233,14.9987579474891,15.218221617491167,411600.0
2007-03-09,15.184780665588132,15.278836189034724,15.174330184758608,15.278836189034724,741300.0
2007-03-12,15.362444397124769,15.362444397124769,15.216135243402288,15.347813960144965,821400.0
2007-03-13,15.320511798813657,15.320511798813657,15.148277281593508,15.156678379080468,285000.0
2007-03-14,15.1566695546263,15.406620688380908,15.144066713859688,15.398218393912153,724500.0
2007-03-15,15.417122962357524,15.417122962357524,15.12516275418585,15.314201763833836,428100.0
2007-03-16,15.238588501864902,15.326807202065678,15.16717439378422,15.16717439378422,1034400.0
2007-03-19,15.228091067643684,15.433932342746072,15.200784500877605,15.328911431188551,491100.0
2007-03-20,15.228089141078724,15.352013103951842,15.183979185969024,15.26379559747921,563400.0
2007-03-21,15.259593097019918,15.280597033611262,15.14406904202105,15.242789707372191,368400.0
2007-03-22,15.228085180851442,15.265892502097028,14.816400386046512,14.934025299918249,608400.0
2007-03-23,14.934028869268364,15.12306672255091,14.89622033711317,15.085259392269071,264600.0
2007-03-26,15.120962672411848,15.123062344563724,14.877312966063927,14.944526512384318,439200.0
2007-03-27,14.940325293734348,14.98653490893527,14.839504970681269,14.862609778281728,317700.0
2007-03-28,14.812198118319149,14.9571283696854,14.812198118319149,14.908817885272338,198900.0
2007-03-29,14.896221006607842,14.919325821116653,14.833209187263904,14.86051334748088,157500.0
2007-03-30,14.808000043158232,14.904619826232594,14.808000043158232,14.898318405393708,275700.0
2007-04-02,14.950830960910832,15.005441677889422,14.85631204248689,14.883617400976185,229500.0
2007-04-03,14.9067186658134,15.01594007378449,14.885713531926449,14.96973046185535,342000.0
2007-04-04,14.9760321826806,14.994936442996725,14.82690257976337,14.873110990747795,314100.0
2007-04-05,14.829002779917776,14.925622555185663,14.8121993929961,14.835304200247531,265800.0
2007-04-09,14.79749680114718,14.97393176194637,14.79749680114718,14.95292782887466,134400.0
2007-04-10,14.950832384565812,14.973935996354232,14.868915099424312,14.917224399525,173400.0
2007-04-11,14.950832573860843,15.343612007337573,14.913025242787125,15.27009701799383,875700.0
2007-04-12,15.20288484066573,15.37511932185702,15.181879697594796,15.354115380659582,482100.0
2007-04-13,15.354114414658364,15.385621526345757,15.301603363094992,15.312105333032983,290100.0
2007-04-16,15.246983647846177,15.669169080516076,15.246983647846177,15.669169080516076,363300.0
2007-04-17,15.742692083661767,15.858216147714597,15.620867799636349,15.81830674206605,240300.0
2007-04-18,15.948536666287476,15.97374235895576,15.76789987507672,15.97374235895576,286200.0
2007-04-19,15.75319823905484,15.95483898421496,15.75319823905484,15.85191893837718,190500.0
2007-04-20,15.963234963345553,16.04515224097605,15.879219215003726,16.009445788305428,284400.0
2007-04-23,15.891824092539553,16.12077017826693,15.891824092539553,15.956937993387635,206400.0
2007-04-24,16.06825781832945,16.06825781832945,15.910725878934064,15.967437473266267,156600.0
2007-04-25,15.96743811976744,16.09346415713571,15.887621709559092,16.06825846891271,222000.0
2007-04-26,15.952732385696091,17.62257043376564,15.952732385696091,16.76979698354916,701100.0
2007-04-27,16.393824107529813,16.463138547329375,16.120768097560628,16.29090288513774,853500.0
2007-04-30,16.402218073263715,16.402218073263715,15.921220190072829,15.9842331758972,498300.0
2007-05-01,15.917021303123205,16.250989321475032,15.828803834902022,16.0766528550533,516900.0
2007-05-02,15.912828787957777,16.003148384220157,15.881322874420375,15.952738201436183,345900.0
2007-05-03,15.963232341879651,15.963232341879651,15.769993989054989,15.805700435861937,419100.0
2007-05-04,15.900224563864716,15.900224563864716,15.734290321285885,15.793102792595016,248400.0
2007-05-07,15.690176479324752,15.824603568000574,15.648167413177072,15.688076807234806,339900.0
2007-05-08,15.753194915981709,15.81830760883512,15.673378504057702,15.7090861625167,236700.0
2007-05-09,15.648170025498924,15.902322935030542,15.648170025498924,15.784698010929796,636300.0
2007-05-10,15.700677562797084,15.9212212247052,15.700677562797084,15.877112492323576,308400.0
2007-05-11,15.763689350843508,15.959029739780432,15.72588203764109,15.877112492323576,498300.0
2007-05-14,15.961130168280937,16.15016794512779,15.830903636773444,15.866611279857509,285900.0
2007-05-15,15.841403863483396,15.900216304241455,15.79309458861786,15.835102444696982,218100.0
2007-05-16,15.942231130316712,15.942231130316712,15.826708273719412,15.87921931864906,108300.0
2007-05-17,15.96323648896887,15.992642724822849,15.877119857938936,15.925429158227107,213000.0
2007-05-18,16.02625193005027,16.02625193005027,15.776301892201769,15.776301892201769,121800.0
2007-05-22,15.757398035715898,15.912829135560033,15.757398035715898,15.856118730328632,364200.0
2007-05-23,15.954831474468612,15.98003715668644,15.805700659050318,15.88971879852769,174000.0
2007-05-24,15.975837251581275,15.975837251581275,15.734288377866587,15.746891220429529,438000.0
2007-05-25,15.891824779103622,15.891824779103622,15.77000047168715,15.77000047168715,251400.0
2007-05-28,15.78680083470982,15.93593168069196,15.757394600053342,15.81830674206605,42600.0
2007-05-29,15.75949255221112,15.870814846474364,15.732187197191186,15.774195065876286,279900.0
2007-05-30,15.849810912131812,15.849810912131812,15.662872771613042,15.774195065876286,154500.0
2007-05-31,15.730088589590348,15.828809258596795,15.694382136437612,15.717485746419603,254400.0
2007-06-01,15.719591270967014,15.828813940967487,15.656578238346496,15.75529773468219,194700.0
2007-06-04,15.627164536818269,15.683876118918963,15.375113728522434,15.555750441602711,368400.0
2007-06-05,15.465439400743856,15.721692078465685,15.431832610407252,15.597765686991623,323100.0
2007-06-06,15.543151494714378,15.60406243182864,15.194479647172784,15.303702283955202,346200.0
2007-06-07,15.412924817426784,15.412924817426784,15.020145394905532,15.17767733883773,481200.0
2007-06-08,15.175575179142143,15.604062222652905,15.175575179142143,15.564155223267935,441000.0
2007-06-11,15.473829823078509,15.96322758057082,15.438122185048918,15.92332059931419,635100.0
2007-06-12,15.858212432498028,16.29720016743402,15.858212432498028,16.215284106374884,884700.0
2007-06-13,16.196293215459097,16.278594278214868,15.978936444407244,16.196293215459097,345900.0
2007-06-14,16.196296186947865,16.240612802141506,16.132989151679837,16.240612802141506,571200.0
2007-06-15,16.18573882395689,16.274369598825455,16.18573882395689,16.249047037793183,1569900.0
2007-06-18,16.149867971252156,16.291255827985367,16.13931680086216,16.26382254347057,493500.0
2007-06-19,16.170973577889406,16.542380163643553,16.170973577889406,16.47485169350643,877500.0
2007-06-20,16.839925551117865,16.91378495315155,16.53815699909408,16.744963807790015,1038300.0
2007-06-21,16.675323491602068,16.871577908719267,16.597243868152507,16.80193994571226,596700.0
2007-06-22,16.690094876292523,16.808269669877305,16.677432989389587,16.766064990206168,565500.0
2007-06-25,16.67743750092155,16.86736223333154,16.67743750092155,16.85048011539539,745800.0
2007-06-26,16.882129413782746,16.911672205045075,16.78294624810402,16.8335925856302,708000.0
2007-06-27,16.723866062248415,16.880025362744714,16.687991106186548,16.751298147465974,497100.0
2007-06-28,16.77661133916828,16.924330090576536,16.698531738210566,16.806155330950663,364800.0
2007-06-29,16.776621829580474,16.892685945402558,16.622572040212766,16.892685945402558,257400.0
2007-07-03,17.278862741040477,17.278862741040477,16.730193344624624,16.84203721680651,386400.0
2007-07-04,16.578256446647323,16.985538017660858,16.578256446647323,16.77662164547027,81600.0
2007-07-05,16.934893087583376,16.949664490041524,16.75763022056313,16.865253888485334,429900.0
2007-07-06,16.924341483468737,16.96654617942264,16.776622632621166,16.903239135491788,404100.0
2007-07-09,16.884246053588765,17.082611261214453,16.882136543324258,16.985538771418337,230700.0
2007-07-10,16.98342354831448,17.025628229461216,16.795609577701022,16.92222482864526,334800.0
2007-07-11,16.882132586186522,16.949659841406874,16.79350057323248,16.886351605726603,432600.0
2007-07-12,16.91378574447973,17.072055726598997,16.8504775101312,17.017187946161403,267000.0
2007-07-13,17.06150834365058,17.06150834365058,16.869474088241663,16.892685945402558,198000.0
2007-07-16,16.766069433959593,16.981316738343686,16.614130373365708,16.955992957825874,418200.0
2007-07-17,16.968650943909903,16.987642567424313,16.833594032233886,16.92222482864526,227400.0
2007-07-18,16.922220365871762,16.977088127398293,16.852582418843948,16.966535752390474,339000.0
2007-07-19,16.966547874859337,17.061510865254018,16.888468213538694,17.00242283600865,494700.0
2007-07-20,17.03406669061232,17.08471302297771,16.86735509188637,16.869465808548856,358500.0
2007-07-23,16.77662164547027,16.90323814089067,16.734415744495344,16.77662164547027,266400.0
2007-07-24,16.660552078827063,16.785056608324208,16.599353361314776,16.666883022276746,485100.0
2007-07-25,16.462185083073173,16.780835714852234,16.462185083073173,16.67954303869146,566700.0
2007-07-26,16.432644502863813,16.86313903823163,16.432644502863813,16.742853516289657,531300.0
2007-07-27,16.848365269445733,16.848365269445733,15.976826295484944,15.983157239097755,745500.0
2007-07-30,15.892412168581764,16.38621482981419,15.763686220836506,16.344010155309316,666300.0
2007-07-31,16.103445990054436,16.40310389458212,16.101335272432895,16.27226717464688,606300.0
2007-08-01,16.24905235997344,16.299698706130325,16.038024106396872,16.164640575541156,639900.0
2007-08-02,16.016925408381233,16.215290611172556,16.016925408381233,16.181526372718903,518400.0
2007-08-03,16.07390210079325,16.124548456548833,15.957837988334193,15.995822453274783,431700.0
2007-08-07,16.035911349891922,16.24693835323796,15.905074680267608,16.046462518933637,391800.0
2007-08-08,16.18785232446695,16.18785232446695,15.932511104623384,15.964164615594528,477600.0
2007-08-09,15.96416554976144,16.006370233525963,15.698271936530968,15.890306145669417,571800.0
2007-08-10,15.976825652538242,15.976825652538242,15.499905051267016,15.683497578634272,630000.0
2007-08-13,15.51045509296208,15.909294835479397,15.51045509296208,15.740473716556515,336900.0
2007-08-14,15.738365906352294,16.02747255653324,15.738365906352294,15.953613158092734,513000.0
2007-08-15,15.721479936470857,15.983154466221793,15.582202823663875,15.679275263046115,632100.0
2007-08-16,15.70460660080528,15.70460660080528,15.299435744666631,15.466146217034533,1081200.0
2007-08-17,15.875534220262589,15.875534220262589,15.08840337016682,15.45770158585822,522300.0
2007-08-20,15.5906485650412,15.5906485650412,15.326864457053192,15.423936921852482,281400.0
2007-08-21,15.428160467899374,15.5927602088867,15.29732375461094,15.36485222501732,264900.0
2007-08-22,15.512572241918686,15.54844720017152,15.303655853426111,15.379625998107269,323400.0
2007-08-23,15.373291220227276,15.375401937541156,15.20869028736606,15.303652038919482,654000.0
2007-08-24,15.303646791886822,15.369065723641404,15.208685072892129,15.345852671164335,186000.0
2007-08-27,15.341634441529912,15.341634441529912,15.210797768501848,15.221348937818057,128400.0
2007-08-28,15.19391723723668,15.337415811378817,15.122168553917636,15.198137463901553,318600.0
2007-08-29,15.240344142161163,15.261446484082196,15.0673015573972,15.101065787472493,312000.0
2007-08-30,15.124275787021617,15.124275787021617,14.83939060620622,14.999770062867842,255000.0
2007-08-31,15.016654720058384,15.164373523671795,15.016654720058384,15.109506953473929,306000.0
2007-09-04,15.120058759147936,15.246674019345932,15.025097012123409,15.088404038470342,257700.0
2007-09-05,15.018767528465364,15.10317811264045,14.904812937952933,15.01454730113267,318900.0
2007-09-06,14.885816014470318,15.020874119553376,14.782413831951231,14.963896839949186,310800.0
2007-09-07,14.771863717888433,14.94279558288287,14.740210205483876,14.814069608598604,360300.0
2007-09-10,14.763425292362792,14.890041774383052,14.670573044547366,14.72544083075842,387600.0
2007-09-11,14.771863864975998,14.896370821184323,14.74021035225626,14.837282815102546,491100.0
2007-09-12,14.847886986760848,15.049394601821549,14.782132572946493,15.026062077250389,339300.0
2007-09-13,14.956062744113996,15.064240248164111,14.956062744113996,15.043029306037758,342900.0
2007-09-14,15.006977572983724,15.11939829516157,15.006977572983724,15.11939829516157,171000.0
2007-09-17,15.12575503593921,15.140602453777154,15.0027301060864,15.051515519312597,273300.0
2007-09-18,14.964552674340627,15.110911377871876,14.956067566523148,15.07060863288727,273600.0
2007-09-19,15.070612405279151,15.146973539875782,14.801229887573475,14.83092595178989,342300.0
2007-09-20,14.900918360509008,14.900918360509008,14.525478774928771,14.59335356219287,621900.0
2007-09-21,14.629410335948547,15.166054714038758,14.629410335948547,15.06,832500.0
2007-09-24,15.104546195343945,15.15969514209895,14.900918194662117,14.911522454264178,233400.0
2007-09-25,14.975,15.205,14.85,15.155,243321.0
2007-09-26,15.22,15.24,15.035,15.18,232548.0
2007-09-27,15.215,15.215,15.1,15.145,93975.0
2007-09-28,15.115,15.175,14.96,15.06,197856.0
2007-10-01,15.09,15.24,15.06,15.11,185673.0
2007-10-02,15.165,15.185,15.08,15.165,174258.0
2007-10-03,15.06,15.22,15.04,15.12,203649.0
2007-10-04,15.105,15.16,15.03,15.115,419655.0
2007-10-05,15.2,15.205,15.065,15.115,126684.0
2007-10-09,15.06,15.165,15.01,15.01,170262.0
2007-10-10,14.895,15.04,14.775,14.875,262422.0
2007-10-11,14.985,15.05,14.935,14.995,145521.0
2007-10-12,15.0,15.045,14.895,14.955,154749.0
2007-10-15,14.87,15.0,14.76,14.81,198681.0
2007-10-16,14.795,14.92,14.7,14.74,110829.0
2007-10-17,14.74,14.84,14.7,14.815,226503.0
2007-10-18,14.815,14.825,14.67,14.7,186435.0
2007-10-19,14.69,14.73,14.48,14.595,254883.0
2007-10-22,14.395,14.68,14.395,14.64,146712.0
2007-10-23,14.54,14.74,14.54,14.625,210120.0
2007-10-24,14.53,14.7,14.505,14.67,144774.0
2007-10-25,14.74,14.74,14.555,14.555,223194.0
2007-10-26,14.635,14.835,14.565,14.835,226662.0
2007-10-29,14.835,14.85,14.69,14.825,262695.0
2007-10-30,14.785,14.785,14.49,14.55,213486.0
2007-10-31,14.635,14.67,14.485,14.665,289674.0
2007-11-01,14.605,14.68,14.535,14.635,274566.0
2007-11-02,14.635,14.655,14.475,14.54,408591.0
2007-11-05,14.475,14.54,14.29,14.4,255105.0
2007-11-06,14.315,14.355,13.695,13.955,309492.0
2007-11-07,13.98,13.98,13.68,13.72,397842.0
2007-11-08,13.72,13.87,13.66,13.745,260415.0
2007-11-09,13.68,13.955,13.63,13.795,211743.0
2007-11-12,13.82,13.875,13.655,13.81,126483.0
2007-11-13,13.905,13.96,13.535,13.845,353994.0
2007-11-14,13.96,13.96,13.545,13.615,174420.0
2007-11-15,13.615,13.615,11.98,12.02,1181481.0
2007-11-16,12.05,12.155,11.66,11.66,594909.0
2007-11-19,11.65,11.745,10.695,10.985,794952.0
2007-11-20,10.71,11.17,10.66,11.145,786396.0
2007-11-21,11.145,11.42,11.125,11.295,511767.0
2007-11-22,11.38,11.555,11.275,11.47,278793.0
2007-11-23,11.455,11.49,11.24,11.4,431334.0
2007-11-26,11.35,11.35,11.185,11.26,599229.0
2007-11-27,11.18,11.24,10.915,11.085,510924.0
2007-11-28,11.075,11.13,10.98,11.04,327936.0
2007-11-29,11.0,11.155,10.925,11.105,231216.0
2007-11-30,11.295,11.63,11.15,11.63,699471.0
2007-12-03,11.495,11.86,11.495,11.6,246525.0
2007-12-04,11.56,11.63,11.255,11.375,529017.0
2007-12-05,11.31,11.875,11.31,11.54,736128.0
2007-12-06,11.61,11.615,11.275,11.435,281079.0
2007-12-07,11.25,11.52,11.09,11.255,198882.0
2007-12-10,11.135,11.335,11.075,11.155,288999.0
2007-12-11,11.135,11.305,10.88,10.905,575652.0
2007-12-12,10.915,11.265,10.625,10.985,608250.0
2007-12-13,10.895,11.105,10.87,10.88,288738.0
2007-12-14,10.895,10.94,10.7,10.785,277416.0
2007-12-17,10.7,10.935,10.635,10.825,369045.0
2007-12-18,10.905,11.065,10.81,10.995,521124.0
2007-12-19,10.705,11.21,10.705,11.02,475692.0
2007-12-20,11.02,11.555,11.005,11.485,486399.0
2007-12-21,11.325,11.67,11.27,11.43,536049.0
2007-12-24,11.365,11.535,11.27,11.48,104301.0
2007-12-27,11.28,11.58,11.28,11.515,107169.0
2007-12-28,11.46,11.55,11.37,11.55,253800.0
2007-12-31,11.535,11.625,11.49,11.565,238494.0
2008-01-02,11.59,11.66,11.425,11.565,246420.0
2008-01-03,11.49,11.74,11.475,11.67,216906.0
2008-01-04,11.69,11.805,11.605,11.715,293004.0
2008-01-07,11.63,11.88,11.63,11.78,204684.0
2008-01-08,11.935,11.935,11.75,11.805,369390.0
2008-01-09,11.75,11.93,11.75,11.855,382281.0
2008-01-10,11.875,11.96,11.695,11.815,308532.0
2008-01-11,11.815,11.915,11.66,11.725,215625.0
2008-01-14,11.855,11.855,11.69,11.76,245868.0
2008-01-15,11.725,11.815,11.58,11.58,383622.0
2008-01-16,11.675,11.73,11.37,11.38,485685.0
2008-01-17,11.28,11.59,11.28,11.5,785850.0
2008-01-18,11.59,11.695,11.51,11.59,341514.0
2008-01-21,11.215,11.815,11.215,11.49,315216.0
2008-01-22,11.425,11.855,11.375,11.835,536133.0
2008-01-23,11.535,11.93,11.535,11.905,639723.0
2008-01-24,11.905,11.975,11.805,11.94,373002.0
2008-01-25,12.07,12.07,11.785,11.82,255141.0
2008-01-28,12.04,12.04,11.75,11.76,315468.0
2008-01-29,11.835,11.91,11.75,11.835,235824.0
2008-01-30,11.85,11.85,11.17,11.455,618537.0
2008-01-31,11.455,11.575,11.35,11.505,415845.0
2008-02-01,11.43,11.535,11.43,11.455,466260.0
2008-02-04,11.475,11.535,11.385,11.385,246786.0
2008-02-05,11.38,11.38,10.75,10.775,380169.0
2008-02-06,10.88,10.88,10.71,10.785,462111.0
2008-02-07,10.785,10.885,10.605,10.785,450231.0
2008-02-08,10.735,10.83,10.61,10.785,267111.0
2008-02-11,10.83,10.83,10.565,10.615,359145.0
2008-02-12,10.605,10.76,10.6,10.7,299844.0
2008-02-13,10.63,10.925,10.63,10.765,297258.0
2008-02-14,10.87,10.87,10.64,10.695,501609.0
2008-02-15,10.885,11.065,10.54,10.68,183621.0
2008-02-19,10.69,10.725,10.18,10.33,390780.0
2008-02-20,10.33,10.355,10.21,10.23,381669.0
2008-02-21,10.32,10.33,10.15,10.225,1097643.0
2008-02-22,10.255,10.255,10.01,10.125,292827.0
2008-02-25,10.105,10.3,10.08,10.15,438585.0
2008-02-26,10.125,10.29,10.08,10.125,560199.0
2008-02-27,10.125,10.29,9.9,10.005,445356.0
2008-02-28,10.005,10.005,9.805,9.83,717417.0
2008-02-29,9.775,9.875,9.735,9.865,303675.0
2008-03-03,9.92,9.92,9.4,9.585,590754.0
2008-03-04,9.59,9.77,9.505,9.74,596583.0
2008-03-05,9.77,10.005,9.495,9.5,570870.0
2008-03-06,9.61,9.61,9.44,9.45,322032.0
2008-03-07,9.4,9.52,9.315,9.375,211557.0
2008-03-10,9.35,9.44,9.275,9.385,426726.0
2008-03-11,9.41,9.795,9.405,9.59,578043.0
2008-03-12,9.5,10.09,9.5,9.8,375300.0
2008-03-13,9.705,9.91,9.61,9.84,246696.0
2008-03-14,9.845,9.955,9.48,9.81,206676.0
2008-03-17,9.595,9.955,9.475,9.82,224889.0
2008-03-18,9.885,10.055,9.715,9.955,184113.0
2008-03-19,9.97,10.12,9.855,9.88,410556.0
2008-03-20,9.88,10.0,9.775,9.83,828543.0
2008-03-24,9.8,9.915,9.725,9.875,433422.0
2008-03-25,9.85,10.14,9.83,10.12,385881.0
2008-03-26,10.14,10.25,10.04,10.13,508008.0
2008-03-27,10.09,10.325,9.905,10.12,284220.0
2008-03-28,10.17,10.315,10.09,10.09,423261.0
2008-03-31,10.045,10.27,10.015,10.17,425982.0
2008-04-01,10.27,11.005,10.08,10.72,515949.0
2008-04-02,10.98,11.065,10.61,10.68,359304.0
2008-04-03,10.68,10.875,10.205,10.425,401685.0
2008-04-04,10.425,10.705,10.285,10.565,219909.0
2008-04-07,10.62,10.73,10.465,10.715,393360.0
2008-04-08,10.74,10.81,10.595,10.67,181530.0
2008-04-09,10.7,10.755,10.315,10.64,294498.0
2008-04-10,10.705,10.765,10.31,10.515,365703.0
2008-04-11,10.39,10.54,10.18,10.26,398613.0
2008-04-14,10.38,10.545,10.165,10.33,164448.0
2008-04-15,10.31,10.765,10.28,10.67,214650.0
2008-04-16,10.82,10.84,10.585,10.65,274125.0
2008-04-17,10.585,10.81,10.56,10.62,216783.0
2008-04-18,10.775,10.84,10.63,10.705,243597.0
2008-04-21,10.71,10.735,10.045,10.185,296307.0
2008-04-22,10.32,10.32,10.08,10.195,266316.0
2008-04-23,10.185,10.235,10.025,10.135,194142.0
2008-04-24,10.205,10.205,9.99,10.06,210183.0
2008-04-25,9.995,10.17,9.99,10.12,251382.0
2008-04-28,10.15,10.265,9.91,9.945,330393.0
2008-04-29,9.905,10.04,9.85,9.85,269475.0
2008-04-30,9.87,10.605,9.865,10.445,897645.0
2008-05-01,10.55,11.185,10.445,10.97,892170.0
2008-05-02,11.115,11.185,10.62,10.745,256161.0
2008-05-05,10.82,10.82,10.495,10.55,261075.0
2008-05-06,10.495,10.98,10.495,10.765,391848.0
2008-05-07,10.875,10.93,10.655,10.715,700350.0
2008-05-08,10.765,10.835,10.62,10.725,659238.0
2008-05-09,10.7,10.94,10.625,10.675,526608.0
2008-05-12,10.765,10.765,10.59,10.605,1318968.0
2008-05-13,10.65,10.79,10.575,10.765,374775.0
2008-05-14,10.79,10.8,10.66,10.715,392154.0
2008-05-15,10.705,11.085,10.705,11.055,577344.0
2008-05-16,11.185,11.185,10.915,10.985,222909.0
2008-05-20,11.025,11.28,10.875,11.075,1631817.0
2008-05-21,11.07,11.12,10.765,10.81,643482.0
2008-05-22,10.895,11.24,10.79,11.02,356739.0
2008-05-23,11.09,11.2,10.79,10.885,252909.0
2008-05-26,10.89,11.055,10.89,10.995,147033.0
2008-05-27,11.045,11.08,10.79,10.855,446865.0
2008-05-28,10.915,11.17,10.855,11.155,625851.0
2008-05-29,11.06,11.305,11.06,11.12,258153.0
2008-05-30,11.195,11.25,11.025,11.025,251880.0
2008-06-02,11.105,11.225,10.88,11.22,401298.0
2008-06-03,11.165,11.25,11.0,11.045,534273.0
2008-06-04,11.045,11.195,11.005,11.04,145341.0
2008-06-05,10.945,11.145,10.945,11.105,415941.0
2008-06-06,11.04,11.085,10.88,10.94,340293.0
2008-06-09,10.91,10.98,10.7,10.725,278574.0
2008-06-10,10.735,10.745,10.57,10.605,366483.0
2008-06-11,10.78,10.78,10.49,10.52,469221.0
2008-06-12,10.46,10.555,10.31,10.4,525567.0
2008-06-13,10.46,10.475,10.26,10.365,286242.0
2008-06-16,10.375,10.53,10.315,10.465,237081.0
2008-06-17,10.39,10.505,10.34,10.465,608430.0
2008-06-18,10.36,10.52,10.335,10.48,901893.0
2008-06-19,10.845,10.95,10.42,10.88,310602.0
2008-06-20,10.845,10.95,10.54,10.54,308007.0
2008-06-23,10.565,10.65,10.375,10.42,243438.0
2008-06-24,10.425,10.425,10.07,10.12,441105.0
2008-06-25,10.265,10.645,10.22,10.505,430134.0
2008-06-26,10.505,10.505,10.08,10.15,209070.0
2008-06-27,10.215,10.36,10.065,10.165,280710.0
2008-06-30,9.98,10.245,9.955,10.225,437286.0
2008-07-02,10.31,10.485,10.055,10.055,240081.0
2008-07-03,10.01,10.41,9.965,10.41,231753.0
2008-07-04,10.36,10.44,10.145,10.215,121983.0
2008-07-07,10.215,10.235,9.9,10.0,260616.0
2008-07-08,9.905,10.195,9.76,9.815,273399.0
2008-07-09,9.8,9.965,9.78,9.89,269892.0
2008-07-10,10.02,10.02,9.795,9.795,185997.0
2008-07-11,9.77,9.87,9.65,9.785,139932.0
2008-07-14,9.77,9.98,9.295,9.505,211962.0
2008-07-15,9.435,9.435,9.045,9.145,691485.0
2008-07-16,9.145,9.35,9.11,9.305,386166.0
2008-07-17,9.43,10.165,9.34,10.13,396237.0
2008-07-18,10.13,10.28,9.905,10.07,173754.0
2008-07-21,10.085,10.19,9.785,10.155,396501.0
2008-07-22,9.98,10.155,9.98,10.1,348474.0
2008-07-23,10.0,10.18,9.975,10.13,695232.0
2008-07-24,10.08,10.25,9.945,9.995,585384.0
2008-07-25,10.085,10.085,9.625,9.685,673776.0
2008-07-28,9.685,9.685,9.5,9.605,253467.0
2008-07-29,9.315,9.495,9.22,9.445,996306.0
2008-07-30,9.435,9.595,9.27,9.565,439278.0
2008-07-31,9.51,9.67,9.415,9.665,327759.0
2008-08-01,9.74,9.76,9.55,9.635,349098.0
2008-08-05,9.64,9.865,9.51,9.695,373842.0
2008-08-06,9.6,9.845,9.555,9.705,308481.0
2008-08-07,9.76,9.835,9.675,9.755,528849.0
2008-08-08,9.495,9.97,9.495,9.87,330777.0
2008-08-11,9.77,9.87,9.675,9.805,187143.0
2008-08-12,9.98,10.135,9.75,9.98,275574.0
2008-08-13,9.985,9.99,9.755,9.87,396657.0
2008-08-14,10.125,10.125,9.765,9.965,193020.0
2008-08-15,9.98,10.05,9.905,10.005,491808.0
2008-08-18,10.06,10.09,9.82,9.86,143823.0
2008-08-19,9.66,9.9,9.605,9.76,288024.0
2008-08-20,9.76,10.155,9.665,10.145,353454.0
2008-08-21,10.08,10.23,9.87,10.17,269025.0
2008-08-22,9.325,10.26,9.325,10.21,295743.0
2008-08-25,10.09,10.185,10.025,10.165,283206.0
2008-08-26,10.0,10.07,9.88,10.0,382947.0
2008-08-27,9.985,10.165,9.87,10.16,113532.0
2008-08-28,10.055,10.3,9.98,10.23,252246.0
2008-08-29,10.15,10.31,10.125,10.225,234243.0
2008-09-02,10.09,10.37,10.085,10.27,707811.0
2008-09-03,10.19,10.465,10.145,10.435,377895.0
2008-09-04,10.495,10.495,10.22,10.31,451875.0
2008-09-05,10.24,10.475,10.24,10.37,1394154.0
2008-09-08,10.37,10.47,10.36,10.445,857208.0
2008-09-09,10.52,10.835,10.41,10.54,582537.0
2008-09-10,10.42,11.0,10.42,10.965,1723890.0
2008-09-11,10.865,11.27,10.795,11.215,675954.0
2008-09-12,11.115,11.25,10.98,11.075,926502.0
2008-09-15,10.72,11.685,10.715,11.525,864531.0
2008-09-16,11.365,11.6,11.275,11.495,916887.0
2008-09-17,11.495,11.55,11.425,11.46,1470951.0
2008-09-18,11.515,11.575,11.285,11.305,1597011.0
2008-09-19,11.425,11.685,11.15,11.23,705810.0
2008-09-22,11.14,11.69,10.965,11.12,385491.0
2008-09-23,11.14,11.315,10.925,11.08,610149.0
2008-09-24,11.08,11.14,10.925,11.1,807582.0
2008-09-25,10.99,11.22,10.935,11.145,488070.0
2008-09-26,11.17,11.305,10.97,11.08,340104.0
2008-09-29,11.145,11.155,10.645,10.645,331827.0
2008-09-30,10.645,11.345,10.645,11.245,607005.0
2008-10-01,11.36,11.505,11.1,11.505,499764.0
2008-10-02,11.505,11.89,11.505,11.8,1123293.0
2008-10-03,12.01,12.625,12.01,12.235,2126721.0
2008-10-06,11.92,12.335,11.02,12.025,884904.0
2008-10-07,12.18,12.18,11.58,11.69,954273.0
2008-10-08,11.735,12.015,11.36,11.8,613140.0
2008-10-09,11.68,11.965,11.36,11.74,775017.0
2008-10-10,11.685,11.795,10.965,11.04,587094.0
2008-10-14,12.125,12.29,11.055,11.325,853461.0
2008-10-15,11.355,12.015,11.315,11.895,633276.0
2008-10-16,11.905,12.23,11.745,12.015,818316.0
2008-10-17,12.015,12.015,11.475,11.745,567027.0
2008-10-20,11.995,12.005,11.52,11.915,460914.0
2008-10-21,11.8,12.165,11.58,12.01,680592.0
2008-10-22,12.01,12.08,11.5,11.9,727053.0
2008-10-23,11.8,12.835,11.71,12.75,821133.0
2008-10-24,12.345,13.4,12.345,13.0,1063425.0
2008-10-27,12.905,13.27,12.05,12.125,759729.0
2008-10-28,12.67,13.06,12.29,12.995,419466.0
2008-10-29,12.65,13.49,12.65,13.175,802941.0
2008-10-30,13.325,13.58,13.325,13.46,643773.0
2008-10-31,13.52,14.08,13.365,13.44,759177.0
2008-11-03,13.76,13.76,13.11,13.32,417321.0
2008-11-04,13.165,13.32,12.565,12.775,994257.0
2008-11-05,12.86,13.105,12.675,12.995,747765.0
2008-11-06,13.05,13.115,12.72,13.0,486156.0
2008-11-07,13.17,13.3,12.925,13.255,399744.0
2008-11-10,13.255,13.325,12.815,12.815,193842.0
2008-11-11,12.715,13.32,12.475,13.14,567231.0
2008-11-12,13.11,13.295,12.725,13.0,269352.0
2008-11-13,12.975,13.725,12.975,13.49,658392.0
2008-11-14,13.65,13.92,13.29,13.345,367689.0
2008-11-17,13.51,13.91,13.345,13.74,811317.0
2008-11-18,13.76,14.065,13.545,13.635,593658.0
2008-11-19,13.48,13.765,13.22,13.275,588090.0
2008-11-20,13.12,13.36,12.235,12.545,1042137.0
2008-11-21,12.44,13.005,11.835,12.23,760479.0
2008-11-24,12.44,12.595,11.73,11.83,589575.0
2008-11-25,11.83,11.96,11.57,11.785,739062.0
2008-11-26,11.785,11.885,11.605,11.82,1330707.0
2008-11-27,11.745,11.91,11.69,11.85,201666.0
2008-11-28,11.71,12.51,11.71,12.05,188106.0
2008-12-01,12.05,12.715,12.015,12.505,772977.0
2008-12-02,12.89,13.28,12.39,12.66,1029552.0
2008-12-03,12.4,12.89,12.115,12.34,726546.0
2008-12-04,12.455,13.23,12.32,12.89,634158.0
2008-12-05,12.78,13.095,12.78,13.075,414723.0
2008-12-08,13.22,14.035,13.075,14.035,632481.0
2008-12-09,13.765,13.965,13.05,13.31,306747.0
2008-12-10,13.475,13.91,13.23,13.635,611700.0
2008-12-11,13.71,13.795,12.925,13.0,369813.0
2008-12-12,13.07,13.07,12.525,12.94,659556.0
2008-12-15,13.18,13.18,12.365,12.525,483444.0
2008-12-16,13.065,13.065,12.33,12.8,582102.0
2008-12-17,12.855,12.855,12.855,12.855,0.0
2008-12-18,12.68,12.89,12.42,12.67,686235.0
2008-12-19,12.855,13.155,12.67,12.965,653853.0
2008-12-22,12.965,12.965,12.6,12.8,172209.0
2008-12-23,12.57,12.845,12.57,12.755,233001.0
2008-12-24,12.96,12.965,12.745,12.815,75096.0
2008-12-29,12.82,12.95,12.6,12.755,321309.0
2008-12-30,12.755,12.815,12.49,12.815,201231.0
2008-12-31,12.91,13.18,12.81,13.175,202815.0
2009-01-02,13.175,13.18,12.805,13.16,176430.0
2009-01-05,12.925,13.395,12.925,13.25,609096.0
2009-01-06,13.39,13.39,12.955,13.14,430383.0
2009-01-07,13.055,13.12,12.945,13.02,392271.0
2009-01-08,12.935,13.035,12.855,12.89,775494.0
2009-01-09,12.89,12.89,12.64,12.7,349746.0
2009-01-12,12.58,12.745,12.58,12.655,519084.0
2009-01-13,12.795,13.185,12.635,13.135,347886.0
2009-01-14,12.82,13.555,12.82,13.35,399570.0
2009-01-15,13.35,13.625,13.305,13.6,353391.0
2009-01-16,13.625,13.625,13.185,13.375,203787.0
2009-01-19,13.515,13.69,13.175,13.5,147864.0
2009-01-20,13.595,13.77,13.24,13.405,338868.0
2009-01-21,13.415,13.605,13.19,13.59,395466.0
2009-01-22,13.735,13.735,13.11,13.205,467847.0
2009-01-23,13.05,13.315,12.965,13.255,285630.0
2009-01-26,13.455,13.455,13.145,13.285,285300.0
2009-01-27,13.555,14.01,13.295,13.95,403731.0
2009-01-28,14.04,14.14,13.67,13.93,357264.0
2009-01-29,13.93,14.275,13.735,14.15,327663.0
2009-01-30,14.24,14.825,14.16,14.355,693078.0
2009-02-02,14.345,14.345,14.07,14.195,275517.0
2009-02-03,14.195,14.27,13.955,14.085,316584.0
2009-02-04,14.09,14.125,13.53,13.7,422616.0
2009-02-05,13.705,14.155,13.535,14.04,168996.0
2009-02-06,14.04,14.065,13.69,13.885,265305.0
2009-02-09,14.015,14.015,13.825,13.95,184047.0
2009-02-10,13.855,14.05,13.63,13.64,409095.0
2009-02-11,13.515,14.24,13.47,13.845,469635.0
2009-02-12,14.01,14.26,13.845,14.195,374202.0
2009-02-13,14.205,14.28,13.965,14.055,141783.0
2009-02-17,13.955,14.11,13.74,13.98,175125.0
2009-02-18,13.98,14.205,13.8,13.845,368883.0
2009-02-19,13.65,14.16,13.65,14.015,232824.0
2009-02-20,13.735,14.095,13.46,13.9,244446.0
2009-02-23,13.84,13.84,13.41,13.47,331863.0
2009-02-24,13.215,14.08,13.215,13.88,424368.0
2009-02-25,13.83,13.93,13.1,13.15,318225.0
2009-02-26,13.405,13.405,13.175,13.27,251172.0
2009-02-27,13.24,13.35,12.765,13.29,496122.0
2009-03-02,13.29,13.4,13.115,13.4,478731.0
2009-03-03,13.13,13.775,13.13,13.195,570345.0
2009-03-04,13.35,13.46,13.175,13.38,564558.0
2009-03-05,13.165,13.475,13.165,13.29,485745.0
2009-03-06,13.295,13.56,13.295,13.385,399408.0
2009-03-09,13.14,13.395,13.14,13.27,335763.0
2009-03-10,13.275,13.52,13.275,13.445,572601.0
2009-03-11,13.485,13.535,13.0,13.205,351912.0
2009-03-12,13.205,13.205,12.89,13.05,533139.0
2009-03-13,13.085,13.245,12.71,13.11,698814.0
2009-03-16,13.17,13.37,12.965,13.26,453363.0
2009-03-17,13.36,13.435,13.205,13.375,489768.0
2009-03-18,13.265,13.875,13.265,13.585,335076.0
2009-03-19,13.54,13.585,12.94,13.02,398634.0
2009-03-20,13.02,13.35,13.02,13.04,268818.0
2009-03-23,13.23,13.325,12.985,13.195,626976.0
2009-03-24,13.215,13.22,12.865,12.94,321117.0
2009-03-25,12.865,13.26,12.865,12.985,249132.0
2009-03-26,13.04,13.1,12.815,13.09,420573.0
2009-03-27,12.955,13.115,12.8,12.88,303690.0
2009-03-30,12.765,13.285,12.765,13.285,358062.0
2009-03-31,13.055,13.23,12.825,12.93,396162.0
2009-04-01,12.93,12.96,12.8,12.865,347820.0
2009-04-02,13.04,13.04,12.81,12.92,287409.0
2009-04-03,12.83,12.93,12.495,12.52,348933.0
2009-04-06,12.49,12.76,12.425,12.66,391122.0
2009-04-07,12.525,12.7,12.43,12.655,379791.0
2009-04-08,12.545,12.665,12.405,12.535,308217.0
2009-04-09,12.64,12.655,12.34,12.4,215787.0
2009-04-13,12.325,12.375,12.14,12.155,157212.0
2009-04-14,12.29,12.29,11.915,12.155,291066.0
2009-04-15,12.265,12.54,12.125,12.41,252765.0
2009-04-16,12.445,12.72,12.32,12.695,259248.0
2009-04-17,12.71,12.925,12.64,12.69,241371.0
2009-04-20,12.69,12.83,12.505,12.645,178020.0
2009-04-21,12.675,12.91,12.61,12.91,682665.0
2009-04-22,12.91,12.91,12.6,12.61,195390.0
2009-04-23,12.765,12.875,12.5,12.875,252561.0
2009-04-24,12.745,13.03,12.745,12.92,284346.0
2009-04-27,12.93,13.18,12.6,12.99,198891.0
2009-04-28,12.99,13.155,12.865,12.94,141198.0
2009-04-29,13.085,13.085,12.685,12.9,347100.0
2009-04-30,12.765,13.175,12.765,13.09,297003.0
2009-05-01,12.825,13.23,12.825,13.195,157308.0
2009-05-04,12.955,13.705,12.955,13.69,321567.0
2009-05-05,13.825,14.11,13.815,13.875,256722.0
2009-05-06,13.75,14.105,13.75,13.98,939438.0
2009-05-07,13.93,14.11,13.75,13.76,203616.0
2009-05-08,13.86,14.295,13.86,14.01,467958.0
2009-05-11,13.825,14.18,13.825,14.04,200478.0
2009-05-12,14.32,14.695,13.925,14.585,259275.0
2009-05-13,14.585,14.65,13.74,13.87,348570.0
2009-05-14,13.715,14.56,13.715,14.34,375975.0
2009-05-15,14.185,14.325,14.15,14.19,366291.0
2009-05-19,14.645,14.645,14.125,14.46,253968.0
2009-05-20,14.48,14.62,14.18,14.405,229161.0
2009-05-21,14.37,14.39,14.045,14.045,346188.0
2009-05-22,13.95,14.205,13.86,14.02,226728.0
2009-05-25,14.025,14.17,14.025,14.1,48477.0
2009-05-26,13.94,14.14,13.94,14.0,262653.0
2009-05-27,14.01,14.01,13.915,13.915,187557.0
2009-05-28,13.915,13.98,13.775,13.825,203724.0
2009-05-29,13.84,13.925,13.575,13.65,272580.0
2009-06-01,13.77,13.815,13.305,13.34,303666.0
2009-06-02,13.27,13.42,13.04,13.325,725340.0
2009-06-03,13.225,13.35,13.19,13.25,386916.0
2009-06-04,13.25,13.395,13.15,13.27,265590.0
2009-06-05,13.175,13.395,13.105,13.365,352017.0
2009-06-08,13.26,13.485,13.185,13.485,188130.0
2009-06-09,13.595,13.595,13.395,13.47,243240.0
2009-06-10,13.495,13.55,13.37,13.485,220407.0
2009-06-11,13.56,13.57,13.37,13.46,389217.0
2009-06-12,13.345,13.555,13.24,13.46,352239.0
2009-06-15,13.345,13.465,13.23,13.31,280431.0
2009-06-16,13.34,13.375,13.2,13.28,233301.0
2009-06-17,13.45,13.45,13.145,13.29,387861.0
2009-06-18,13.375,13.4,13.195,13.37,229530.0
2009-06-19,13.44,13.53,13.25,13.41,309477.0
2009-06-22,13.285,13.375,13.195,13.285,178500.0
2009-06-23,13.415,13.415,12.915,13.1,288825.0
2009-06-24,13.01,13.295,12.915,13.155,242271.0
2009-06-25,13.28,13.335,13.1,13.225,233961.0
2009-06-26,12.865,13.23,12.865,12.905,242133.0
2009-06-29,13.05,13.12,12.905,13.12,137205.0
2009-06-30,13.17,13.17,12.865,12.97,436512.0
2009-07-02,12.985,13.005,12.675,12.77,353577.0
2009-07-03,12.785,12.89,12.73,12.8,62826.0
2009-07-06,12.895,12.895,12.5,12.64,212868.0
2009-07-07,12.64,12.64,12.25,12.25,311184.0
2009-07-08,12.515,12.83,12.34,12.745,647982.0
2009-07-09,12.645,12.78,12.465,12.72,446526.0
2009-07-10,12.72,13.06,12.395,13.06,468537.0
2009-07-13,13.11,13.11,12.725,12.955,202800.0
2009-07-14,12.93,12.97,12.805,12.885,277287.0
2009-07-15,13.01,13.11,12.675,12.785,391491.0
2009-07-16,12.785,13.01,12.675,13.01,452748.0
2009-07-17,13.065,13.23,12.9,13.075,314163.0
2009-07-20,13.23,13.34,13.065,13.23,158706.0
2009-07-21,13.36,13.36,13.145,13.25,199317.0
2009-07-22,13.3,13.315,13.23,13.25,213357.0
2009-07-23,13.255,13.39,13.225,13.285,202278.0
2009-07-24,13.285,13.395,13.165,13.165,268530.0
2009-07-27,13.28,13.28,12.97,12.975,239937.0
2009-07-28,12.835,13.005,12.765,12.785,267870.0
2009-07-29,12.75,12.89,12.53,12.67,369069.0
2009-07-30,12.685,13.115,12.685,13.105,384744.0
2009-07-31,12.71,13.295,12.71,13.055,231450.0
2009-08-04,12.955,13.435,12.955,13.195,382662.0
2009-08-05,13.21,13.21,12.865,12.9,221901.0
2009-08-06,12.91,13.03,12.675,12.73,262107.0
2009-08-07,12.695,12.875,12.65,12.74,213672.0
2009-08-10,12.67,12.72,12.57,12.6,174606.0
2009-08-11,12.565,12.73,12.15,12.3,202314.0
2009-08-12,12.3,12.505,12.13,12.355,234807.0
2009-08-13,12.51,12.515,12.305,12.365,165081.0
2009-08-14,12.48,12.48,12.23,12.275,197397.0
2009-08-17,12.23,12.43,11.73,12.3,485103.0
2009-08-18,12.45,12.92,12.18,12.89,562188.0
2009-08-19,12.505,12.89,12.505,12.85,341235.0
2009-08-20,13.05,13.05,12.59,12.62,136638.0
2009-08-21,12.75,12.87,12.63,12.87,163599.0
2009-08-24,12.87,12.87,12.46,12.57,197307.0
2009-08-25,12.57,12.625,12.465,12.485,245922.0
2009-08-26,12.52,12.67,12.39,12.565,253887.0
2009-08-27,12.565,12.795,12.47,12.76,282174.0
2009-08-28,12.81,13.005,12.695,12.76,291885.0
2009-08-31,12.76,12.775,12.5,12.69,295695.0
2009-09-01,12.775,12.81,12.58,12.715,387900.0
2009-09-02,12.71,12.75,12.62,12.695,184614.0
2009-09-03,12.73,12.835,12.645,12.695,292128.0
2009-09-04,12.72,12.85,12.675,12.77,122850.0
2009-09-08,12.89,12.89,12.695,12.76,174951.0
2009-09-09,12.86,12.995,12.73,12.83,398373.0
2009-09-10,12.75,12.99,12.75,12.94,181287.0
2009-09-11,13.12,13.145,13.025,13.075,152343.0
2009-09-14,13.075,13.2,13.065,13.2,332322.0
2009-09-15,13.23,13.31,13.11,13.2,225843.0
2009-09-16,13.245,13.42,13.215,13.28,349560.0
2009-09-17,13.18,13.3,12.865,13.045,627885.0
2009-09-18,13.045,13.16,12.98,13.05,290871.0
2009-09-21,13.045,13.155,12.98,13.03,107259.0
2009-09-22,13.185,13.185,13.12,13.17,84759.0
2009-09-23,13.19,13.19,13.075,13.145,239646.0
2009-09-24,13.18,13.18,12.865,12.9,309543.0
2009-09-25,12.93,12.93,12.795,12.815,156816.0
2009-09-28,12.92,12.92,12.795,12.865,145695.0
2009-09-29,12.83,12.89,12.64,12.71,171621.0
2009-09-30,12.81,12.81,12.43,12.47,382701.0
2009-10-01,12.505,12.615,12.42,12.42,272709.0
2009-10-02,12.42,12.595,12.285,12.525,390678.0
2009-10-05,12.495,12.735,12.31,12.695,221187.0
2009-10-06,12.695,12.77,12.44,12.695,159792.0
2009-10-07,12.735,12.855,12.685,12.825,190224.0
2009-10-08,12.83,12.885,12.735,12.76,212439.0
2009-10-09,12.69,12.815,12.675,12.725,105408.0
2009-10-13,12.67,12.78,12.485,12.505,245112.0
2009-10-14,12.62,12.685,12.54,12.625,126006.0
2009-10-15,12.53,12.73,12.5,12.515,143544.0
2009-10-16,12.53,12.6,12.49,12.565,205437.0
2009-10-19,12.59,12.63,12.54,12.565,113001.0
2009-10-20,12.575,12.64,12.53,12.64,178326.0
2009-10-21,12.64,12.675,12.53,12.535,254235.0
2009-10-22,12.53,12.63,12.51,12.57,248382.0
2009-10-23,12.64,12.64,12.505,12.57,123654.0
2009-10-26,12.595,12.595,12.375,12.475,291729.0
2009-10-27,12.475,12.635,12.435,12.535,598971.0
2009-10-28,12.505,12.64,12.475,12.475,295662.0
2009-10-29,12.485,12.595,12.415,12.505,272016.0
2009-10-30,12.48,12.5,12.24,12.34,363429.0
2009-11-02,12.315,12.395,12.18,12.24,262848.0
2009-11-03,12.25,12.46,12.105,12.32,265893.0
2009-11-04,12.33,12.505,12.305,12.37,229311.0
2009-11-05,12.37,12.485,12.32,12.465,279042.0
2009-11-06,12.395,12.5,12.33,12.4,159012.0
2009-11-09,12.485,12.675,12.4,12.655,354567.0
2009-11-10,12.6,12.75,12.53,12.695,205962.0
2009-11-11,12.74,12.795,12.46,12.5,293967.0
2009-11-12,12.49,12.745,12.46,12.72,180600.0
2009-11-13,12.73,12.745,12.585,12.74,213258.0
2009-11-16,12.755,12.93,12.755,12.93,291432.0
2009-11-17,13.13,13.305,13.025,13.245,347292.0
2009-11-18,13.23,13.595,13.2,13.39,505089.0
2009-11-19,13.31,13.45,13.22,13.39,226122.0
2009-11-20,13.385,13.49,13.335,13.415,151065.0
2009-11-23,13.425,13.53,13.22,13.225,269283.0
2009-11-24,13.235,13.375,13.09,13.225,272322.0
2009-11-25,13.345,13.64,13.335,13.59,340437.0
2009-11-26,13.525,13.76,13.525,13.675,319788.0
2009-11-27,13.65,13.76,13.595,13.67,306138.0
2009-11-30,13.775,13.9,13.625,13.815,292368.0
2009-12-01,13.955,14.205,13.9,14.145,248157.0
2009-12-02,14.165,14.25,14.055,14.135,226440.0
2009-12-03,14.165,14.225,13.95,13.95,145983.0
2009-12-04,13.96,14.265,13.96,14.12,190368.0
2009-12-07,14.04,14.2,14.015,14.055,182172.0
2009-12-08,14.055,14.08,13.875,14.015,234090.0
2009-12-09,14.085,14.085,13.8,14.0,221256.0
2009-12-10,14.065,14.165,13.985,14.095,171084.0
2009-12-11,14.175,14.255,13.91,13.97,286002.0
2009-12-14,13.95,14.24,13.875,14.24,154515.0
2009-12-15,14.24,14.345,14.135,14.175,250518.0
2009-12-16,14.165,14.6,14.165,14.445,306504.0
2009-12-17,14.445,14.46,14.12,14.38,226629.0
2009-12-18,14.365,14.415,14.29,14.335,422451.0
2009-12-21,14.42,14.66,14.38,14.525,227865.0
2009-12-22,14.62,14.73,14.435,14.705,1145760.0
2009-12-23,14.74,14.865,14.685,14.85,1438230.0
2009-12-24,14.85,14.93,14.665,14.895,99441.0
2009-12-29,14.945,14.945,14.835,14.85,97137.0
2009-12-30,14.85,14.85,14.695,14.85,126675.0
2009-12-31,14.85,15.165,14.85,15.06,92526.0
2010-01-04,15.085,15.18,14.98,15.11,170100.0
2010-01-05,15.185,15.37,15.155,15.305,1185918.0
2010-01-06,15.285,15.42,15.275,15.305,308748.0
2010-01-07,15.3,15.37,15.21,15.285,892257.0
2010-01-08,15.285,16.045,15.22,16.045,4691475.0
2010-01-11,16.01,16.01,15.415,15.52,403113.0
2010-01-12,15.48,15.645,15.385,15.5,386007.0
2010-01-13,15.45,15.57,15.31,15.515,202146.0
2010-01-14,15.445,15.75,15.39,15.525,335580.0
2010-01-15,15.47,15.635,15.39,15.49,608994.0
2010-01-18,15.49,15.72,15.38,15.585,264897.0
2010-01-19,15.505,15.585,15.45,15.505,375621.0
2010-01-20,15.435,15.7,15.435,15.54,351243.0
2010-01-21,15.495,15.945,15.49,15.515,516372.0
2010-01-22,15.565,15.83,15.495,15.61,684072.0
2010-01-25,15.555,15.675,15.43,15.655,620604.0
2010-01-26,15.565,15.845,15.385,15.79,1593909.0
2010-01-27,15.715,15.83,15.57,15.64,273840.0
2010-01-28,15.6,15.675,15.48,15.525,294741.0
2010-01-29,15.53,15.585,15.42,15.505,415989.0
2010-02-01,15.475,15.665,15.475,15.63,212712.0
2010-02-02,15.66,15.785,15.57,15.73,386658.0
2010-02-03,15.705,15.84,15.655,15.835,319515.0
2010-02-04,15.76,15.89,15.695,15.835,214089.0
2010-02-05,15.75,15.785,15.58,15.665,217056.0
2010-02-08,15.745,15.745,15.5,15.57,146571.0
2010-02-09,15.665,15.69,15.525,15.525,94545.0
2010-02-10,15.505,15.68,15.485,15.59,245646.0
2010-02-11,15.575,15.615,15.43,15.52,162942.0
2010-02-12,15.49,15.64,15.46,15.64,168030.0
2010-02-16,15.645,15.705,15.54,15.675,176190.0
2010-02-17,15.68,16.13,15.68,16.02,219075.0
2010-02-18,15.99,16.615,15.99,16.12,352371.0
2010-02-19,16.17,16.225,15.96,15.97,234162.0
2010-02-22,16.005,16.085,15.905,15.91,196659.0
2010-02-23,15.765,16.09,15.645,16.09,257697.0
2010-02-24,16.09,16.135,15.7,15.865,129042.0
2010-02-25,15.685,15.69,15.405,15.53,326220.0
2010-02-26,15.565,15.565,15.32,15.515,229443.0
2010-03-01,15.56,15.635,15.4,15.55,130491.0
2010-03-02,15.565,15.59,15.4,15.48,157047.0
2010-03-03,15.495,15.525,15.315,15.395,179790.0
2010-03-04,15.39,15.48,15.315,15.36,214614.0
2010-03-05,15.36,15.43,15.24,15.28,180384.0
2010-03-08,15.375,15.375,14.99,15.14,208845.0
2010-03-09,15.165,15.285,15.12,15.205,234354.0
2010-03-10,15.235,15.265,15.14,15.205,179910.0
2010-03-11,15.285,15.41,15.26,15.355,197808.0
2010-03-12,15.43,15.44,15.27,15.44,155913.0
2010-03-15,15.405,15.44,15.305,15.44,1047447.0
2010-03-16,15.395,15.445,15.275,15.425,156543.0
2010-03-17,15.475,16.01,15.365,15.925,283335.0
2010-03-18,16.005,16.02,15.69,15.705,177339.0
2010-03-19,15.665,16.24,15.665,15.95,317589.0
2010-03-22,15.95,16.08,15.67,15.7,202029.0
2010-03-23,15.7,15.89,15.7,15.885,116544.0
2010-03-24,15.885,15.945,15.775,15.815,90291.0
2010-03-25,15.815,16.06,15.815,15.975,115104.0
2010-03-26,15.915,16.125,15.77,15.895,111945.0
2010-03-29,15.895,16.035,15.84,16.01,50274.0
2010-03-30,16.01,16.015,15.825,15.89,93411.0
2010-03-31,15.89,15.91,15.655,15.87,140601.0
2010-04-01,15.79,16.205,15.79,16.1,166449.0
2010-04-05,16.1,16.555,15.985,16.495,756102.0
2010-04-06,16.4,16.49,16.345,16.415,207042.0
2010-04-07,16.425,16.425,16.29,16.33,203172.0
2010-04-08,16.32,16.495,16.205,16.4,291669.0
2010-04-09,16.445,16.455,16.29,16.34,86154.0
2010-04-12,16.395,16.495,16.29,16.445,110571.0
2010-04-13,16.335,16.5,16.305,16.455,102576.0
2010-04-14,16.515,16.515,16.32,16.445,75105.0
2010-04-15,16.33,16.415,16.32,16.395,81714.0
2010-04-16,16.395,16.57,16.345,16.525,225468.0
2010-04-19,16.48,16.55,16.36,16.495,71463.0
2010-04-20,16.49,16.625,16.415,16.465,123645.0
2010-04-21,16.4,16.625,16.4,16.605,57471.0
2010-04-22,16.605,16.74,16.48,16.74,149811.0
2010-04-23,16.735,17.01,16.695,16.94,192444.0
2010-04-26,16.995,17.035,16.68,16.765,172041.0
2010-04-27,16.805,16.935,16.475,16.53,162276.0
2010-04-28,16.315,16.47,16.26,16.38,383646.0
2010-04-29,16.38,16.855,16.33,16.845,1273038.0
2010-04-30,16.78,16.825,16.32,16.495,298062.0
2010-05-03,16.565,16.675,16.45,16.49,100809.0
2010-05-04,16.49,16.72,16.38,16.69,344511.0
2010-05-05,16.69,16.72,16.42,16.46,214215.0
2010-05-06,16.37,16.665,16.07,16.605,204459.0
2010-05-07,16.39,16.53,16.2,16.275,283926.0
2010-05-10,16.515,16.74,16.29,16.665,127899.0
2010-05-11,16.605,16.99,16.605,16.74,408903.0
2010-05-12,16.855,16.925,16.345,16.48,222813.0
2010-05-13,16.48,16.855,16.4,16.855,266727.0
2010-05-14,16.855,16.855,16.55,16.75,173142.0
2010-05-17,16.635,16.805,16.49,16.735,264156.0
2010-05-18,16.785,16.785,16.44,16.52,169158.0
2010-05-19,16.55,16.55,16.065,16.255,265149.0
2010-05-20,15.96,16.5,15.93,16.445,339015.0
2010-05-21,16.18,16.53,15.955,16.335,253323.0
2010-05-25,16.12,16.605,16.015,16.605,189834.0
2010-05-26,16.575,16.61,16.465,16.515,249819.0
2010-05-27,16.54,16.955,16.465,16.805,220179.0
2010-05-28,16.73,16.97,16.635,16.82,194955.0
2010-05-31,16.855,16.855,16.455,16.59,46635.0
2010-06-01,16.5,16.67,16.24,16.29,159330.0
2010-06-02,16.43,16.89,16.255,16.89,181026.0
2010-06-03,16.875,16.965,16.735,16.965,122517.0
2010-06-04,16.63,16.84,16.58,16.68,120153.0
2010-06-07,16.68,17.08,16.525,16.755,142446.0
2010-06-08,16.72,16.77,16.4,16.65,114357.0
2010-06-09,16.685,16.99,16.655,16.915,206646.0
2010-06-10,16.925,17.065,16.915,16.94,112707.0
2010-06-11,16.87,17.045,16.71,16.845,95025.0
2010-06-14,16.825,17.04,16.615,16.615,198807.0
2010-06-15,16.635,17.255,16.595,17.245,161940.0
2010-06-16,17.255,17.265,16.995,16.995,121638.0
2010-06-17,17.105,17.21,16.98,17.115,415968.0
2010-06-18,17.17,17.245,16.595,16.82,257193.0
2010-06-21,16.905,17.09,16.755,16.955,153597.0
2010-06-22,16.955,17.165,16.81,16.88,144246.0
2010-06-23,16.715,17.035,16.715,16.94,118635.0
2010-06-24,16.82,16.985,16.8,16.805,89565.0
2010-06-25,16.735,16.85,16.65,16.775,89598.0
2010-06-28,16.775,16.835,16.51,16.55,100569.0
2010-06-29,16.55,16.55,15.93,16.02,189831.0
2010-06-30,15.96,16.665,15.955,16.55,309741.0
2010-07-02,16.585,16.6,16.345,16.39,112707.0
2010-07-05,16.255,16.43,16.09,16.315,63435.0
2010-07-06,16.38,16.775,16.35,16.66,209235.0
2010-07-07,16.66,16.67,16.455,16.63,209109.0
2010-07-08,16.76,16.81,16.475,16.63,185610.0
2010-07-09,16.615,16.765,16.54,16.72,239439.0
2010-07-12,16.745,17.165,16.745,16.98,119334.0
2010-07-13,17.11,17.14,16.93,16.975,104619.0
2010-07-14,17.04,17.04,16.81,16.81,100269.0
2010-07-15,16.71,16.945,16.375,16.94,298038.0
2010-07-16,16.935,16.935,16.49,16.74,116499.0
2010-07-19,16.685,17.19,16.685,17.17,257142.0
2010-07-20,17.16,17.915,17.01,17.85,337590.0
2010-07-21,17.96,18.11,17.815,18.045,417768.0
2010-07-22,18.005,18.13,17.93,18.04,287787.0
2010-07-23,18.07,18.07,17.705,17.87,114849.0
2010-07-26,17.925,18.07,17.39,17.9,85305.0
2010-07-27,18.02,18.155,17.845,17.96,82725.0
2010-07-28,17.915,18.055,17.785,17.895,73935.0
2010-07-29,17.96,18.085,17.89,18.025,186807.0
2010-07-30,17.825,18.0,17.8,17.845,122277.0
2010-08-03,18.015,18.365,17.945,18.32,179889.0
2010-08-04,18.515,18.695,18.355,18.535,158439.0
2010-08-05,18.535,18.595,18.295,18.445,258432.0
2010-08-06,18.355,18.44,18.06,18.425,121224.0
2010-08-09,18.45,18.565,18.26,18.52,140259.0
2010-08-10,18.52,18.7,18.285,18.52,257034.0
2010-08-11,18.345,18.39,18.025,18.03,186702.0
2010-08-12,18.025,18.355,17.81,18.345,132015.0
2010-08-13,18.32,18.51,18.31,18.445,140199.0
2010-08-16,18.74,18.74,18.36,18.64,178062.0
2010-08-17,18.695,19.31,18.415,18.865,244254.0
2010-08-18,18.83,19.01,18.64,18.84,125919.0
2010-08-19,18.755,18.83,18.525,18.685,211824.0
2010-08-20,18.685,18.735,18.445,18.68,116151.0
2010-08-23,18.745,18.815,18.31,18.38,184611.0
2010-08-24,18.38,18.695,18.2,18.63,182463.0
2010-08-25,18.52,18.675,18.295,18.655,170187.0
2010-08-26,18.75,18.77,18.48,18.685,130353.0
2010-08-27,18.785,19.195,18.62,18.82,280686.0
2010-08-30,18.905,19.065,18.775,18.995,178338.0
2010-08-31,19.045,19.045,18.32,18.55,394248.0
2010-09-01,18.72,19.045,18.675,18.975,349035.0
2010-09-02,18.96,19.045,18.6,18.73,267360.0
2010-09-03,18.855,19.13,18.715,18.8,117948.0
2010-09-07,18.935,18.96,18.325,18.445,263460.0
2010-09-08,18.505,18.805,18.35,18.72,157335.0
2010-09-09,18.85,18.905,18.265,18.555,228579.0
2010-09-10,18.575,18.82,18.54,18.82,212967.0
2010-09-13,18.9,18.95,18.595,18.64,294273.0
2010-09-14,18.685,18.755,18.375,18.495,195300.0
2010-09-15,18.53,18.54,18.045,18.18,252888.0
2010-09-16,18.18,18.585,18.18,18.585,280215.0
2010-09-17,18.69,18.695,18.05,18.15,598005.0
2010-09-20,18.23,18.435,18.11,18.265,161766.0
2010-09-21,18.24,18.48,17.83,17.865,439455.0
2010-09-22,17.865,18.11,17.74,17.845,203025.0
2010-09-23,17.855,17.855,17.505,17.685,444351.0
2010-09-24,17.79,17.93,17.63,17.81,352089.0
2010-09-27,17.885,18.025,17.52,17.58,169320.0
2010-09-28,17.545,17.745,17.385,17.61,351582.0
2010-09-29,17.685,17.975,17.625,17.845,150333.0
2010-09-30,17.885,18.14,17.855,18.025,311385.0
2010-10-01,17.99,18.215,17.605,17.705,209511.0
2010-10-04,17.58,17.84,17.57,17.66,321696.0
2010-10-05,17.735,17.835,17.64,17.72,2281953.0
2010-10-06,17.805,17.805,17.6,17.6,165579.0
2010-10-07,17.75,17.895,17.59,17.81,381549.0
2010-10-08,17.91,17.91,17.635,17.635,146889.0
2010-10-12,17.775,17.99,17.635,17.82,229089.0
2010-10-13,17.865,17.925,17.64,17.72,1051710.0
2010-10-14,17.75,17.875,17.695,17.79,82281.0
2010-10-15,17.81,17.925,17.67,17.76,56931.0
2010-10-18,17.76,17.885,17.725,17.875,83871.0
2010-10-19,17.785,17.92,17.68,17.92,249285.0
2010-10-20,17.915,18.205,17.82,18.035,1594158.0
2010-10-21,18.035,18.37,18.0,18.315,452823.0
2010-10-22,18.375,18.375,18.125,18.14,165057.0
2010-10-25,18.225,18.28,18.04,18.24,121878.0
2010-10-26,18.15,18.595,18.135,18.56,242970.0
2010-10-27,18.495,18.61,18.15,18.49,285729.0
2010-10-28,18.465,18.465,18.17,18.19,122772.0
2010-10-29,18.19,18.74,18.185,18.71,324312.0
2010-11-01,18.715,18.79,18.245,18.34,166356.0
2010-11-02,18.275,18.45,18.275,18.405,93288.0
2010-11-03,18.4,18.425,18.05,18.055,232089.0
2010-11-04,18.23,18.23,17.965,17.965,918513.0
2010-11-05,17.98,17.98,17.63,17.635,419820.0
2010-11-08,17.685,17.725,17.445,17.53,176733.0
2010-11-09,17.53,17.6,17.45,17.595,843171.0
2010-11-10,17.595,17.635,17.35,17.5,131892.0
2010-11-11,17.465,17.585,17.35,17.535,169638.0
2010-11-12,17.43,17.495,17.38,17.47,201129.0
2010-11-15,17.405,17.715,17.4,17.67,115248.0
2010-11-16,17.685,17.895,17.495,17.695,135387.0
2010-11-17,17.6,17.83,17.54,17.705,87483.0
2010-11-18,17.785,17.99,17.69,17.785,149532.0
2010-11-19,17.765,17.925,17.61,17.79,137280.0
2010-11-22,17.955,17.98,17.6,17.785,102432.0
2010-11-23,17.785,17.83,17.4,17.58,184245.0
2010-11-24,17.695,17.875,17.585,17.69,363825.0
2010-11-25,17.695,17.725,17.625,17.67,39792.0
2010-11-26,17.625,17.75,17.625,17.66,85128.0
2010-11-29,17.66,17.855,17.595,17.74,189540.0
2010-11-30,17.65,18.05,17.65,17.89,1545231.0
2010-12-01,17.945,18.135,17.87,18.075,163257.0
2010-12-02,18.075,18.22,17.96,18.1,227322.0
2010-12-03,18.1,18.215,17.915,18.06,285585.0
2010-12-06,18.095,18.21,18.055,18.21,255885.0
2010-12-07,18.15,18.265,18.095,18.265,287988.0
2010-12-08,18.23,18.26,18.035,18.075,176838.0
2010-12-09,18.065,18.125,17.81,17.915,297717.0
2010-12-10,18.015,18.015,17.72,17.81,132498.0
2010-12-13,17.775,18.105,17.73,18.05,231387.0
2010-12-14,18.01,18.27,17.985,18.125,215622.0
2010-12-15,18.125,18.265,18.005,18.21,246795.0
2010-12-16,19.44,19.705,18.76,19.005,1424364.0
2010-12-17,19.135,19.15,18.695,18.97,933363.0
2010-12-20,19.04,19.04,18.81,18.875,389238.0
2010-12-21,18.875,19.005,18.875,18.96,458265.0
2010-12-22,19.035,19.19,18.965,19.09,448719.0
2010-12-23,19.145,19.21,19.02,19.13,272211.0
2010-12-24,19.215,19.215,19.13,19.15,56766.0
2010-12-29,19.3,19.3,19.045,19.165,260331.0
2010-12-30,19.21,19.285,19.12,19.265,263742.0
2010-12-31,19.315,19.315,19.19,19.315,168876.0
2011-01-04,19.5,19.575,19.22,19.325,417963.0
2011-01-05,19.37,19.37,19.12,19.16,689223.0
2011-01-06,19.21,19.21,19.04,19.095,673731.0
2011-01-07,19.15,19.21,18.925,19.04,4371441.0
2011-01-10,19.155,19.21,18.875,19.015,871221.0
2011-01-11,19.02,19.095,18.985,19.005,592839.0
2011-01-12,19.06,19.305,19.015,19.265,1103520.0
2011-01-13,19.42,19.445,19.22,19.39,1154532.0
2011-01-14,19.425,19.505,19.005,19.015,948753.0
2011-01-17,19.025,19.1,18.79,18.81,382278.0
2011-01-18,18.76,18.76,18.44,18.62,640986.0
2011-01-19,18.495,18.52,18.18,18.225,518790.0
2011-01-20,18.055,18.205,17.875,17.915,488526.0
2011-01-21,17.94,17.94,17.805,17.825,485199.0
2011-01-24,17.93,17.93,17.855,17.93,700146.0
2011-01-25,17.93,17.965,17.88,17.93,500709.0
2011-01-26,17.99,18.07,17.865,17.92,725799.0
2011-01-27,17.945,18.11,17.865,17.985,587766.0
2011-01-28,17.98,17.99,17.705,17.76,380337.0
2011-01-31,17.79,18.18,17.79,17.9,691650.0
2011-02-01,17.98,18.14,17.805,18.11,226419.0
2011-02-02,18.09,18.17,17.83,17.865,277305.0
2011-02-03,17.925,17.93,17.715,17.84,356319.0
2011-02-04,17.835,17.865,17.66,17.66,264825.0
2011-02-07,17.675,17.695,17.27,17.34,571920.0
2011-02-08,17.32,17.325,16.97,17.14,981117.0
2011-02-09,17.17,17.74,17.09,17.65,631560.0
2011-02-10,17.615,17.915,17.615,17.74,466602.0
2011-02-11,17.74,17.87,17.665,17.675,137376.0
2011-02-14,17.8,17.8,17.49,17.65,135522.0
2011-02-15,17.6,17.635,17.435,17.525,150135.0
2011-02-16,17.6,17.6,17.375,17.425,548700.0
2011-02-17,17.435,17.835,17.3,17.835,415752.0
2011-02-18,17.835,17.93,17.68,17.86,326352.0
2011-02-22,17.835,17.905,17.475,17.635,224091.0
2011-02-23,17.625,17.635,17.31,17.38,320163.0
2011-02-24,17.31,17.39,17.26,17.31,180813.0
2011-02-25,17.235,17.36,17.225,17.36,153438.0
2011-02-28,17.355,17.415,17.15,17.195,245997.0
2011-03-01,17.22,17.385,17.11,17.195,101835.0
2011-03-02,17.19,17.515,17.175,17.51,188709.0
2011-03-03,17.4,17.52,17.25,17.51,286884.0
2011-03-04,17.51,17.51,17.175,17.175,269886.0
2011-03-07,17.2,17.235,17.05,17.21,217812.0
2011-03-08,17.36,17.47,17.14,17.16,442086.0
2011-03-09,17.285,17.285,17.285,17.285,0.0
2011-03-10,17.275,17.44,16.935,16.975,370650.0
2011-03-11,16.96,16.96,16.625,16.68,447249.0
2011-03-14,16.635,16.895,16.62,16.84,247089.0
2011-03-15,16.735,16.855,16.42,16.835,180444.0
2011-03-16,16.69,16.815,16.5,16.595,208233.0
2011-03-17,16.73,16.78,16.57,16.68,411648.0
2011-03-18,16.58,17.21,16.58,17.015,724290.0
2011-03-21,17.265,17.645,17.12,17.545,447564.0
2011-03-22,17.56,17.67,17.26,17.26,207921.0
2011-03-23,17.115,17.24,16.885,17.185,258072.0
2011-03-24,17.105,17.145,16.89,16.945,242865.0
2011-03-25,16.885,17.005,16.805,16.805,282645.0
2011-03-28,16.8,16.865,16.64,16.68,209745.0
2011-03-29,16.68,16.83,16.48,16.495,456024.0
2011-03-30,16.535,16.655,16.4,16.61,341655.0
2011-03-31,16.62,16.895,16.44,16.77,328779.0
2011-04-01,16.78,16.93,16.595,16.755,184920.0
2011-04-04,16.76,16.91,16.65,16.89,590757.0
2011-04-05,17.01,17.075,16.86,17.055,481656.0
2011-04-06,17.08,17.14,16.815,16.86,395478.0
2011-04-07,16.845,16.97,16.745,16.8,81132.0
2011-04-08,16.63,16.945,16.63,16.93,759807.0
2011-04-11,16.84,17.135,16.84,17.115,430158.0
2011-04-12,16.965,17.095,16.79,17.025,262614.0
2011-04-13,17.01,17.105,16.935,16.98,301251.0
2011-04-14,16.975,17.06,16.885,16.955,230040.0
2011-04-15,16.905,17.035,16.86,16.96,419556.0
2011-04-18,17.015,17.27,16.885,17.205,160893.0
2011-04-19,17.14,17.26,16.98,17.225,249003.0
2011-04-20,17.225,17.27,17.14,17.2,331611.0
2011-04-21,17.265,17.36,17.16,17.335,189957.0
2011-04-25,17.335,17.355,17.24,17.29,68205.0
2011-04-26,17.265,17.365,17.185,17.245,159405.0
2011-04-27,17.22,17.265,16.925,16.995,281577.0
2011-04-28,16.965,17.23,16.895,17.22,260442.0
2011-04-29,17.24,17.24,17.03,17.21,129336.0
2011-05-02,17.22,17.58,17.205,17.495,207087.0
2011-05-03,17.52,17.52,17.16,17.245,151881.0
2011-05-04,17.175,17.91,17.175,17.865,725643.0
2011-05-05,17.715,17.96,17.63,17.705,417921.0
2011-05-06,17.83,17.845,17.6,17.845,141207.0
2011-05-09,17.965,18.03,17.845,18.005,195228.0
2011-05-10,17.775,17.885,17.62,17.68,212253.0
2011-05-11,17.735,17.99,17.705,17.975,559008.0
2011-05-12,17.805,17.96,17.775,17.85,213570.0
2011-05-13,17.94,18.035,17.8,18.035,154059.0
2011-05-16,18.035,18.16,17.875,18.105,186711.0
2011-05-17,18.14,18.195,17.99,18.125,121422.0
2011-05-18,18.18,18.325,18.11,18.115,220842.0
2011-05-19,18.16,18.19,17.9,18.0,247623.0
2011-05-20,17.975,18.315,17.97,18.315,299034.0
2011-05-24,18.28,18.44,18.105,18.385,203190.0
2011-05-25,18.32,18.49,18.205,18.49,117177.0
2011-05-26,18.405,18.475,18.36,18.445,205053.0
2011-05-27,18.5,18.6,18.365,18.47,76869.0
2011-05-30,18.495,18.66,18.495,18.625,61977.0
2011-05-31,18.7,18.805,18.495,18.535,205104.0
2011-06-01,18.445,18.46,17.91,17.91,250371.0
2011-06-02,17.915,18.095,17.9,17.975,154515.0
2011-06-03,17.975,17.975,17.645,17.875,142446.0
2011-06-06,17.875,18.07,17.555,17.865,135549.0
2011-06-07,17.81,18.14,17.785,18.075,125355.0
2011-06-08,18.065,18.15,17.9,17.985,377073.0
2011-06-09,17.985,17.985,17.81,17.92,247881.0
2011-06-10,17.875,18.025,17.725,17.77,189168.0
2011-06-13,17.84,17.84,17.62,17.72,87837.0
2011-06-14,17.71,17.915,17.695,17.895,126981.0
2011-06-15,17.75,17.875,17.635,17.71,91965.0
2011-06-16,17.645,17.735,17.575,17.65,146907.0
2011-06-17,17.63,17.88,17.61,17.735,465576.0
2011-06-20,17.74,18.045,17.725,17.84,355809.0
2011-06-21,17.935,17.935,17.66,17.66,194289.0
2011-06-22,17.61,17.74,17.515,17.67,274434.0
2011-06-23,17.665,17.665,17.445,17.645,88578.0
2011-06-24,17.6,17.76,17.42,17.425,64050.0
2011-06-27,17.43,17.64,17.405,17.64,59079.0
2011-06-28,17.665,17.815,17.545,17.695,123054.0
2011-06-29,17.695,17.74,17.515,17.57,146556.0
2011-06-30,17.655,17.85,17.595,17.85,188394.0
2011-07-04,17.81,17.935,17.71,17.89,36927.0
2011-07-05,17.975,18.015,17.66,17.66,323472.0
2011-07-06,17.615,17.66,17.545,17.55,212712.0
2011-07-07,17.565,17.61,17.515,17.6,208827.0
2011-07-08,17.565,17.8,17.52,17.61,80325.0
2011-07-11,17.565,17.635,17.28,17.305,258744.0
2011-07-12,17.205,17.52,17.2,17.465,158550.0
2011-07-13,17.5,17.85,17.375,17.61,102168.0
2011-07-14,17.645,17.67,17.315,17.4,142722.0
2011-07-15,17.455,17.505,17.27,17.295,115272.0
2011-07-18,17.29,17.375,17.06,17.295,179154.0
2011-07-19,17.3,17.58,17.29,17.405,137604.0
2011-07-20,17.42,17.47,17.315,17.37,83838.0
2011-07-21,17.345,17.48,17.29,17.375,94677.0
2011-07-22,17.415,17.515,17.34,17.515,103530.0
2011-07-25,17.48,17.54,17.185,17.275,177852.0
2011-07-26,17.125,17.315,17.125,17.16,154653.0
2011-07-27,17.16,17.19,16.765,16.77,505398.0
2011-07-28,16.81,17.03,16.72,17.03,160605.0
2011-07-29,17.03,17.115,16.805,16.92,312951.0
2011-08-02,17.135,17.18,16.925,17.115,283899.0
2011-08-03,16.86,17.095,16.595,17.0,312444.0
2011-08-04,16.96,17.125,16.74,17.07,389061.0
2011-08-05,17.065,17.225,16.46,16.795,401532.0
2011-08-08,16.715,16.85,16.28,16.49,290055.0
2011-08-09,16.465,16.83,16.395,16.83,314169.0
2011-08-10,16.855,16.905,16.555,16.86,227934.0
2011-08-11,16.78,17.225,16.64,17.145,381309.0
2011-08-12,17.16,17.195,16.805,17.005,242733.0
2011-08-15,17.11,17.315,16.98,17.135,169170.0
2011-08-16,17.105,17.105,16.765,16.92,201171.0
2011-08-17,17.035,17.21,16.82,16.83,198846.0
2011-08-18,16.625,16.875,16.6,16.785,256989.0
2011-08-19,16.635,16.855,16.63,16.67,261186.0
2011-08-22,16.875,16.88,16.75,16.88,151341.0
2011-08-23,16.985,17.015,16.735,16.915,257049.0
2011-08-24,16.915,16.92,16.74,16.9,192837.0
2011-08-25,16.895,16.915,16.715,16.835,162879.0
2011-08-26,16.755,16.95,16.725,16.825,215067.0
2011-08-29,16.895,17.035,16.875,16.94,90786.0
2011-08-30,16.99,17.31,16.91,17.135,186207.0
2011-08-31,17.1,17.41,17.06,17.335,215703.0
2011-09-01,17.415,17.665,17.33,17.39,232377.0
2011-09-02,17.385,17.415,17.065,17.07,100251.0
2011-09-06,16.87,17.17,16.725,17.045,193593.0
2011-09-07,17.095,17.155,16.895,16.925,197601.0
2011-09-08,16.85,17.16,16.85,17.03,206295.0
2011-09-09,16.93,17.2,16.725,16.745,187599.0
2011-09-12,16.765,16.91,16.59,16.79,239892.0
2011-09-13,16.755,17.14,16.71,17.06,159501.0
2011-09-14,17.17,17.42,17.075,17.315,283389.0
2011-09-15,17.42,17.42,17.2,17.295,212802.0
2011-09-16,17.35,17.535,16.955,16.96,611121.0
2011-09-19,16.935,17.075,16.82,17.0,216705.0
2011-09-20,17.085,17.3,17.05,17.12,178059.0
2011-09-21,17.05,17.245,16.875,16.92,105246.0
2011-09-22,16.68,16.87,16.59,16.81,203892.0
2011-09-23,16.805,17.055,16.62,17.055,1196244.0
2011-09-26,17.12,17.17,16.68,17.125,385020.0
2011-09-27,17.295,17.535,17.135,17.385,495528.0
2011-09-28,17.385,17.76,17.375,17.655,291837.0
2011-09-29,17.66,17.95,17.41,17.63,201660.0
2011-09-30,17.595,17.83,17.47,17.765,156132.0
2011-10-03,17.6,17.7,17.305,17.445,160668.0
2011-10-04,17.19,17.325,16.905,17.19,269304.0
2011-10-05,17.17,17.42,17.09,17.135,276489.0
2011-10-06,17.14,17.3,16.895,17.275,278880.0
2011-10-07,17.19,17.37,16.905,16.935,299445.0
2011-10-11,16.99,17.42,16.99,17.355,230109.0
2011-10-12,17.495,17.93,17.35,17.685,171333.0
2011-10-13,17.705,17.705,17.245,17.635,206466.0
2011-10-14,17.695,17.695,17.515,17.64,151929.0
2011-10-17,17.64,17.87,17.57,17.73,178218.0
2011-10-18,17.82,17.995,17.635,17.73,177525.0
2011-10-19,17.655,17.735,17.35,17.365,244278.0
2011-10-20,17.45,17.795,17.31,17.775,206622.0
2011-10-21,17.93,18.035,17.65,17.96,240315.0
2011-10-24,17.96,18.02,17.68,17.77,148803.0
2011-10-25,17.725,17.945,17.6,17.6,208293.0
2011-10-26,17.6,18.045,17.6,17.945,154095.0
2011-10-27,18.015,18.33,17.98,18.175,1150608.0
2011-10-28,18.215,18.405,18.045,18.09,148677.0
2011-10-31,17.925,17.995,17.73,17.73,228267.0
2011-11-01,17.51,18.04,17.285,17.935,237888.0
2011-11-02,17.97,18.125,17.725,17.725,137607.0
2011-11-03,17.87,18.045,17.705,17.895,99108.0
2011-11-04,17.815,17.945,17.585,17.74,129663.0
2011-11-07,17.805,17.86,17.605,17.805,282261.0
2011-11-08,17.915,17.99,17.55,17.705,492516.0
2011-11-09,17.5,17.78,17.36,17.605,149274.0
2011-11-10,17.605,17.735,17.16,17.47,288780.0
2011-11-11,17.5,17.89,17.5,17.735,81654.0
2011-11-14,17.675,17.935,17.575,17.73,81417.0
2011-11-15,17.58,17.82,17.37,17.64,176196.0
2011-11-16,17.49,17.595,17.315,17.375,200472.0
2011-11-17,17.32,17.435,16.965,16.98,238455.0
2011-11-18,17.06,17.06,16.775,16.835,225519.0
2011-11-21,16.83,16.905,16.575,16.905,146190.0
2011-11-22,17.315,17.315,16.735,16.89,163773.0
2011-11-23,16.685,16.81,16.48,16.675,117450.0
2011-11-24,16.68,16.71,16.555,16.635,61392.0
2011-11-25,16.58,16.66,16.445,16.66,85578.0
2011-11-28,16.665,16.795,16.625,16.68,993168.0
2011-11-29,16.68,16.9,16.625,16.765,166941.0
2011-11-30,16.81,17.315,16.81,17.315,164253.0
2011-12-01,17.315,17.57,17.065,17.065,173382.0
2011-12-02,17.145,17.335,16.875,16.97,117678.0
2011-12-05,17.055,17.345,16.87,17.105,202872.0
2011-12-06,16.965,17.42,16.845,17.055,171150.0
2011-12-07,17.125,17.37,16.92,17.205,348510.0
2011-12-08,17.24,17.315,17.055,17.245,217254.0
2011-12-09,17.245,17.605,17.245,17.56,180918.0
2011-12-12,17.415,17.685,17.26,17.685,201744.0
2011-12-13,17.78,17.79,17.02,17.27,400005.0
2011-12-14,17.345,17.475,16.995,17.075,369888.0
2011-12-15,17.19,17.19,16.695,16.705,537327.0
2011-12-16,16.765,16.83,16.53,16.53,890442.0
2011-12-19,16.53,16.76,16.51,16.72,418923.0
2011-12-20,16.81,16.925,16.675,16.755,264945.0
2011-12-21,16.755,16.97,16.71,16.82,355581.0
2011-12-22,16.76,17.1,16.73,16.995,355347.0
2011-12-23,16.96,17.075,16.92,16.985,1382733.0
2011-12-28,17.02,17.135,16.8,17.12,149406.0
2011-12-29,17.175,17.32,17.05,17.32,85065.0
2011-12-30,17.24,17.6,17.24,17.565,131202.0
2012-01-03,17.57,17.695,17.28,17.52,138795.0
2012-01-04,17.5,17.54,17.28,17.37,144627.0
2012-01-05,17.23,17.38,17.1,17.33,180384.0
2012-01-06,17.275,17.295,17.125,17.22,129267.0
2012-01-09,17.16,17.255,16.935,16.985,174918.0
2012-01-10,16.975,17.15,16.92,17.015,152493.0
2012-01-11,17.025,17.235,17.025,17.115,476736.0
2012-01-12,17.11,17.215,16.975,17.025,155382.0
2012-01-13,16.93,17.13,16.77,16.805,195084.0
2012-01-16,16.805,17.05,16.78,16.835,57318.0
2012-01-17,16.875,16.99,16.8,16.835,1252830.0
2012-01-18,16.835,17.095,16.775,16.985,687666.0
2012-01-19,16.985,17.12,16.985,17.01,384537.0
2012-01-20,17.02,17.08,16.86,17.055,122790.0
2012-01-23,17.06,17.12,16.87,17.1,1150338.0
2012-01-24,17.1,17.1,16.775,16.945,1209687.0
2012-01-25,16.97,17.075,16.77,16.905,229068.0
2012-01-26,16.81,16.925,16.645,16.68,195375.0
2012-01-27,16.76,16.775,16.58,16.58,206898.0
2012-01-30,16.51,16.75,16.51,16.74,675993.0
2012-01-31,16.755,16.795,16.575,16.795,218586.0
2012-02-01,16.715,16.855,16.625,16.73,146358.0
2012-02-02,16.73,16.785,16.56,16.62,247956.0
2012-02-03,16.74,16.775,16.635,16.715,191022.0
2012-02-06,16.725,16.765,16.6,16.66,151155.0
2012-02-07,16.66,16.765,16.605,16.665,156204.0
2012-02-08,16.7,16.85,16.63,16.72,254322.0
2012-02-09,16.725,16.765,16.64,16.71,118521.0
2012-02-10,16.71,16.71,16.535,16.555,108714.0
2012-02-13,16.595,16.665,16.52,16.56,108054.0
2012-02-14,16.57,16.585,16.435,16.505,146844.0
2012-02-15,16.535,16.695,16.445,16.67,184635.0
2012-02-16,16.67,16.67,16.54,16.55,210873.0
2012-02-17,16.57,16.695,16.535,16.6,96498.0
2012-02-21,16.63,17.0,16.63,16.865,311133.0
2012-02-22,16.865,16.96,16.785,16.855,240666.0
2012-02-23,16.775,16.845,16.305,16.485,561630.0
2012-02-24,16.485,16.485,16.35,16.385,157782.0
2012-02-27,16.355,16.43,16.325,16.38,133827.0
2012-02-28,16.355,16.495,16.34,16.435,170907.0
2012-02-29,16.505,16.505,16.34,16.465,231126.0
2012-03-01,16.465,16.5,16.365,16.46,136917.0
2012-03-02,16.455,16.505,16.26,16.335,133950.0
2012-03-05,16.265,16.355,16.21,16.265,175761.0
2012-03-06,16.21,16.265,15.995,16.025,221058.0
2012-03-07,16.02,16.415,15.93,16.325,312951.0
2012-03-08,16.335,16.335,16.12,16.23,132309.0
2012-03-09,16.23,16.335,16.125,16.32,156672.0
2012-03-12,16.31,16.415,16.045,16.29,205902.0
2012-03-13,16.345,16.47,16.28,16.445,136311.0
2012-03-14,16.465,16.465,15.89,15.98,262224.0
2012-03-15,15.98,16.18,15.935,16.015,158244.0
2012-03-16,15.985,16.19,15.93,15.945,732801.0
2012-03-19,15.955,16.265,15.93,16.065,411201.0
2012-03-20,16.065,16.15,15.91,16.135,313071.0
2012-03-21,16.02,16.29,16.02,16.285,266331.0
2012-03-22,16.285,16.285,16.12,16.23,1200369.0
2012-03-23,16.295,16.455,16.15,16.435,123537.0
2012-03-26,16.44,16.57,16.41,16.455,201564.0
2012-03-27,16.48,16.54,16.34,16.34,152220.0
2012-03-28,16.29,16.54,16.29,16.425,254166.0
2012-03-29,16.42,16.425,16.055,16.315,274809.0
2012-03-30,16.345,16.5,16.2,16.43,1206414.0
2012-04-02,16.36,16.595,16.295,16.59,194223.0
2012-04-03,16.5,16.54,16.23,16.275,186198.0
2012-04-04,16.225,16.325,16.105,16.205,266820.0
2012-04-05,16.14,16.215,16.045,16.215,108720.0
2012-04-09,16.1,16.25,16.1,16.18,79338.0
2012-04-10,16.16,16.16,15.995,16.095,133620.0
2012-04-11,16.085,16.1,15.87,16.08,237159.0
2012-04-12,16.085,16.085,15.88,15.935,371967.0
2012-04-13,15.88,15.965,15.825,15.885,174435.0
2012-04-16,15.89,16.08,15.89,16.045,203538.0
2012-04-17,16.09,16.095,15.93,16.065,137481.0
2012-04-18,16.07,16.21,15.965,15.985,235962.0
2012-04-19,15.955,16.09,15.955,15.99,156531.0
2012-04-20,16.04,16.15,15.995,16.095,100464.0
2012-04-23,16.0,16.315,15.95,16.225,284625.0
2012-04-24,16.215,16.245,16.05,16.14,161463.0
2012-04-25,16.15,16.215,16.0,16.0,209946.0
2012-04-26,16.03,16.125,15.92,15.94,123150.0
2012-04-27,15.925,16.32,15.89,16.28,227397.0
2012-04-30,16.19,16.385,16.16,16.375,161157.0
2012-05-01,16.38,16.41,16.28,16.335,152343.0
2012-05-02,16.275,16.275,16.135,16.16,139956.0
2012-05-03,16.175,16.305,15.97,15.99,186987.0
2012-05-04,15.955,16.03,15.825,15.905,754443.0
2012-05-07,15.865,16.05,15.69,15.69,261405.0
2012-05-08,15.73,15.73,15.245,15.34,325245.0
2012-05-09,15.305,15.475,15.27,15.38,367989.0
2012-05-10,15.46,15.645,15.335,15.565,238923.0
2012-05-11,15.615,15.735,15.465,15.595,140187.0
2012-05-14,15.595,15.6,15.41,15.5,165192.0
2012-05-15,15.455,15.58,15.345,15.365,181662.0
2012-05-16,15.38,15.49,15.19,15.31,253398.0
2012-05-17,15.36,15.435,15.305,15.35,159369.0
2012-05-18,15.46,15.475,15.175,15.205,130203.0
2012-05-22,15.305,15.37,15.16,15.205,104298.0
2012-05-23,15.205,15.355,15.09,15.32,178662.0
2012-05-24,15.315,15.32,15.15,15.23,167193.0
2012-05-25,15.26,15.275,15.14,15.17,82026.0
2012-05-28,15.425,15.425,15.055,15.055,30165.0
2012-05-29,15.085,15.085,14.95,15.005,135363.0
2012-05-30,14.955,15.0,14.89,14.94,88899.0
2012-05-31,14.895,15.235,14.84,15.175,161097.0
2012-06-01,15.12,15.12,14.795,14.86,200250.0
2012-06-04,14.83,15.135,14.82,15.075,133413.0
2012-06-05,15.03,15.215,14.98,15.02,65370.0
2012-06-06,14.995,15.305,14.995,15.2,162654.0
2012-06-07,15.235,15.58,15.235,15.435,127434.0
2012-06-08,15.35,15.385,15.02,15.105,141876.0
2012-06-11,15.175,15.435,15.1,15.195,167793.0
2012-06-12,15.185,15.195,15.0,15.16,102603.0
2012-06-13,15.085,15.44,15.085,15.38,127683.0
2012-06-14,15.31,15.395,14.88,15.05,297837.0
2012-06-15,15.05,15.245,15.025,15.055,459708.0
2012-06-18,15.05,15.24,14.955,15.055,131220.0
2012-06-19,15.1,15.26,14.995,15.21,196584.0
2012-06-20,15.26,15.375,15.155,15.315,96462.0
2012-06-21,15.315,15.315,14.88,14.945,146049.0
2012-06-22,15.005,15.26,14.995,15.195,86619.0
2012-06-25,15.195,15.265,14.96,15.025,56787.0
2012-06-26,14.95,15.065,14.895,14.95,117405.0
2012-06-27,14.955,15.235,14.935,15.205,91032.0
2012-06-28,15.205,15.335,15.09,15.295,123516.0
2012-06-29,15.375,15.415,15.035,15.1,143457.0
2012-07-03,15.29,15.755,15.145,15.65,218406.0
2012-07-04,15.66,15.92,15.47,15.835,72525.0
2012-07-05,15.835,16.03,15.78,15.78,428355.0
2012-07-06,15.795,15.845,15.63,15.835,1329183.0
2012-07-09,15.845,15.905,15.49,15.57,388107.0
2012-07-10,15.595,15.65,15.44,15.485,88263.0
2012-07-11,15.485,15.91,15.47,15.88,139596.0
2012-07-12,15.88,15.88,15.415,15.415,87906.0
2012-07-13,15.42,15.575,15.37,15.415,201741.0
2012-07-16,15.425,15.625,15.375,15.475,217794.0
2012-07-17,15.49,15.675,15.485,15.57,88188.0
2012-07-18,15.585,15.655,15.405,15.48,126852.0
2012-07-19,15.5,15.58,15.34,15.465,1278348.0
2012-07-20,15.345,15.6,15.34,15.6,132504.0
2012-07-23,15.465,15.53,15.285,15.365,296229.0
2012-07-24,15.31,15.485,15.18,15.42,222972.0
2012-07-25,15.345,15.345,15.08,15.18,203886.0
2012-07-26,15.29,15.54,15.22,15.53,158673.0
2012-07-27,15.53,15.82,15.485,15.65,163800.0
2012-07-30,15.65,15.73,15.4,15.62,243678.0
2012-07-31,15.725,15.725,15.365,15.465,580077.0
2012-08-01,15.51,15.55,15.385,15.475,122169.0
2012-08-02,15.43,15.43,15.205,15.325,205203.0
2012-08-03,15.4,15.505,15.32,15.38,168438.0
2012-08-07,15.405,15.59,15.4,15.43,242145.0
2012-08-08,15.455,15.705,15.4,15.53,179310.0
2012-08-09,15.555,15.84,15.475,15.76,174867.0
2012-08-10,15.78,15.94,15.77,15.82,124194.0
2012-08-13,15.79,15.965,15.775,15.93,132504.0
2012-08-14,16.025,16.14,15.945,16.04,244146.0
2012-08-15,16.075,16.075,15.895,16.005,100389.0
2012-08-16,16.025,16.22,15.98,16.165,299541.0
2012-08-17,16.155,16.305,16.11,16.255,282405.0
2012-08-20,16.205,16.55,16.205,16.485,257583.0
2012-08-21,16.49,16.58,16.425,16.495,1214793.0
2012-08-22,16.445,16.47,16.315,16.35,85149.0
2012-08-23,16.35,16.45,16.265,16.42,82683.0
2012-08-24,16.505,16.52,16.375,16.415,118170.0
2012-08-27,16.415,16.565,16.315,16.56,71949.0
2012-08-28,16.56,16.62,16.355,16.445,130278.0
2012-08-29,16.465,16.615,16.43,16.585,637686.0
2012-08-30,16.595,16.6,16.545,16.585,514869.0
2012-08-31,16.6,16.6,16.55,16.565,311832.0
2012-09-04,16.54,16.58,16.23,16.375,238335.0
2012-09-05,16.39,16.44,16.29,16.415,109221.0
2012-09-06,16.45,16.58,16.425,16.565,187266.0
2012-09-07,16.575,16.605,16.51,16.575,229443.0
2012-09-10,16.61,16.64,16.42,16.445,177255.0
2012-09-11,16.495,16.59,16.45,16.565,210276.0
2012-09-12,16.66,16.79,16.57,16.74,374904.0
2012-09-13,16.74,16.745,16.53,16.575,125988.0
2012-09-14,16.605,16.665,16.38,16.435,151257.0
2012-09-17,16.405,16.54,16.385,16.53,108729.0
2012-09-18,16.54,16.595,16.475,16.54,128013.0
2012-09-19,16.545,16.735,16.54,16.655,642294.0
2012-09-20,16.655,16.72,16.355,16.425,241185.0
2012-09-21,16.39,16.585,16.39,16.44,703779.0
2012-09-24,16.415,16.515,16.355,16.435,211245.0
2012-09-25,16.41,16.525,16.38,16.485,449802.0
2012-09-26,16.45,16.54,16.32,16.36,174222.0
2012-09-27,16.38,16.605,16.33,16.525,117966.0
2012-09-28,16.43,16.615,16.405,16.605,199413.0
2012-10-01,16.635,16.735,16.595,16.595,116118.0
2012-10-02,16.73,16.75,16.635,16.66,178779.0
2012-10-03,16.67,16.735,16.605,16.605,222381.0
2012-10-04,16.61,16.675,16.575,16.65,75486.0
2012-10-05,16.665,16.79,16.625,16.735,149880.0
2012-10-09,16.765,16.765,16.525,16.555,173328.0
2012-10-10,16.555,16.79,16.545,16.615,170277.0
2012-10-11,16.65,16.73,16.52,16.565,120561.0
2012-10-12,16.54,16.63,16.45,16.535,71658.0
2012-10-15,16.595,16.605,16.465,16.57,106881.0
2012-10-16,16.615,16.955,16.595,16.82,178731.0
2012-10-17,16.82,16.9,16.76,16.89,93075.0
2012-10-18,16.86,16.925,16.78,16.815,111066.0
2012-10-19,16.72,16.865,16.68,16.695,136746.0
2012-10-22,16.7,16.705,16.525,16.61,121185.0
2012-10-23,16.505,16.505,16.235,16.42,294267.0
2012-10-24,16.425,16.49,16.35,16.44,133383.0
2012-10-25,16.46,16.6,16.39,16.54,121287.0
2012-10-26,16.575,16.785,16.49,16.57,106032.0
2012-10-29,16.555,16.685,16.465,16.59,36171.0
2012-10-30,16.65,16.925,16.49,16.86,1142082.0
2012-10-31,16.89,17.125,16.805,17.02,276069.0
2012-11-01,17.06,17.125,16.855,16.98,249837.0
2012-11-02,17.04,17.115,16.83,16.84,149796.0
2012-11-05,16.8,16.97,16.755,16.795,204063.0
2012-11-06,16.88,17.115,16.815,17.115,210498.0
2012-11-07,17.105,17.12,16.895,16.945,401037.0
2012-11-08,16.96,16.97,16.81,16.85,276435.0
2012-11-09,16.845,16.855,16.72,16.835,91953.0
2012-11-12,16.805,16.855,16.655,16.71,224175.0
2012-11-13,16.645,16.69,16.5,16.525,136086.0
2012-11-14,16.54,16.8,16.475,16.615,197607.0
2012-11-15,16.545,16.625,16.275,16.415,189015.0
2012-11-16,16.475,16.475,16.215,16.45,381435.0
2012-11-19,16.495,16.845,16.48,16.815,472686.0
2012-11-20,16.735,16.745,16.6,16.645,408201.0
2012-11-21,16.56,16.655,16.45,16.515,159768.0
2012-11-22,16.515,16.565,16.425,16.545,47613.0
2012-11-23,16.565,16.735,16.51,16.72,296379.0
2012-11-26,16.725,16.855,16.625,16.64,167586.0
2012-11-27,16.695,16.71,16.435,16.525,235161.0
2012-11-28,16.4,16.7,16.4,16.605,171348.0
2012-11-29,16.715,16.75,16.535,16.595,177387.0
2012-11-30,16.545,16.65,16.38,16.51,287343.0
2012-12-03,16.515,16.63,16.515,16.6,192888.0
2012-12-04,16.48,16.62,16.48,16.565,165627.0
2012-12-05,16.635,16.66,16.475,16.645,847815.0
2012-12-06,18.375,18.605,17.73,17.775,1495806.0
2012-12-07,17.755,17.85,17.7,17.795,484641.0
2012-12-10,17.8,18.07,17.74,18.005,328299.0
2012-12-11,17.955,18.29,17.955,18.215,470316.0
2012-12-12,18.16,18.71,18.16,18.71,480651.0
2012-12-13,18.575,18.655,18.445,18.505,310773.0
2012-12-14,18.495,18.665,18.46,18.565,190374.0
2012-12-17,18.57,18.575,18.355,18.4,198366.0
2012-12-18,18.41,18.605,18.345,18.495,1842771.0
2012-12-19,18.54,18.7,18.46,18.52,250767.0
2012-12-20,18.52,18.685,18.41,18.645,149340.0
2012-12-21,18.66,18.745,18.575,18.615,666942.0
2012-12-24,18.545,18.74,18.545,18.65,62940.0
2012-12-27,18.525,18.74,18.51,18.74,145671.0
2012-12-28,18.69,18.755,18.59,18.675,58575.0
2012-12-31,18.61,18.755,18.61,18.655,69633.0
2013-01-02,18.82,18.82,18.545,18.605,218958.0
2013-01-03,18.72,18.74,18.485,18.5,135528.0
2013-01-04,18.41,18.61,18.35,18.605,351837.0
2013-01-07,18.55,18.55,18.235,18.285,151296.0
2013-01-08,18.33,18.37,18.11,18.115,208785.0
2013-01-09,18.205,18.31,18.15,18.295,312483.0
2013-01-10,18.38,18.52,18.325,18.52,169368.0
2013-01-11,18.52,18.585,18.455,18.575,385686.0
2013-01-14,18.58,18.615,18.465,18.575,146520.0
2013-01-15,18.48,18.61,18.465,18.58,333738.0
2013-01-16,18.48,18.605,18.45,18.56,199359.0
2013-01-17,18.54,18.61,18.515,18.61,153642.0
2013-01-18,18.535,18.835,18.535,18.805,230670.0
2013-01-21,18.835,18.885,18.795,18.875,102411.0
2013-01-22,18.885,19.08,18.865,19.07,434685.0
2013-01-23,19.07,19.19,18.94,19.185,402228.0
2013-01-24,19.185,19.255,19.125,19.18,138291.0
2013-01-25,19.225,19.305,19.165,19.225,137979.0
2013-01-28,19.335,19.42,19.245,19.385,283176.0
2013-01-29,19.4,19.44,19.18,19.23,120978.0
2013-01-30,19.145,19.29,18.98,19.155,143622.0
2013-01-31,19.05,19.205,18.94,18.97,198225.0
2013-02-01,19.11,19.115,18.825,18.975,217203.0
2013-02-04,18.94,19.03,18.71,18.84,271260.0
2013-02-05,18.825,19.135,18.805,18.99,265161.0
2013-02-06,18.885,19.33,18.885,19.285,270318.0
2013-02-07,19.21,19.325,19.155,19.255,218409.0
2013-02-08,19.195,19.305,19.145,19.23,114075.0
2013-02-11,19.23,19.295,19.155,19.17,131238.0
2013-02-12,19.26,19.32,19.085,19.105,148098.0
2013-02-13,19.26,19.265,19.085,19.14,100914.0
2013-02-14,19.135,19.215,18.865,18.985,303009.0
2013-02-15,18.94,19.13,18.94,19.125,250332.0
2013-02-19,19.265,19.385,19.13,19.385,161655.0
2013-02-20,19.385,19.435,19.24,19.435,438402.0
2013-02-21,19.43,19.55,19.33,19.545,309795.0
2013-02-22,19.495,19.665,19.495,19.595,142539.0
2013-02-25,19.545,19.63,19.26,19.285,231252.0
2013-02-26,19.31,19.425,19.26,19.395,171174.0
2013-02-27,19.3,19.555,19.3,19.53,234120.0
2013-02-28,19.525,19.79,19.445,19.775,181257.0
2013-03-01,19.735,19.735,19.525,19.595,173265.0
2013-03-04,19.69,19.76,19.395,19.605,174813.0
2013-03-05,19.59,19.67,19.305,19.35,249660.0
2013-03-06,19.495,19.555,19.37,19.48,197664.0
2013-03-07,19.47,19.855,19.445,19.85,218265.0
2013-03-08,19.77,20.11,19.77,20.1,338868.0
2013-03-11,20.04,20.09,19.565,19.63,288327.0
2013-03-12,19.69,19.72,19.605,19.65,235452.0
2013-03-13,19.665,19.795,19.46,19.48,160320.0
2013-03-14,19.51,19.51,19.18,19.375,636324.0
2013-03-15,19.33,19.7,19.32,19.355,481413.0
2013-03-18,19.15,19.55,19.145,19.485,497262.0
2013-03-19,19.49,19.715,19.485,19.66,742734.0
2013-03-20,19.79,19.88,19.56,19.6,268440.0
2013-03-21,19.725,19.79,19.555,19.56,213450.0
2013-03-22,19.645,19.735,19.405,19.575,339558.0
2013-03-25,19.67,19.73,19.49,19.545,1322640.0
2013-03-26,19.56,19.84,19.525,19.82,239082.0
2013-03-27,19.81,19.81,19.615,19.795,271032.0
2013-03-28,19.71,20.14,19.71,20.14,247620.0
2013-04-01,20.05,20.13,19.96,19.995,139935.0
2013-04-02,20.01,20.13,19.92,20.075,98913.0
2013-04-03,20.22,20.22,19.625,19.72,264507.0
2013-04-04,19.72,19.925,19.675,19.78,266889.0
2013-04-05,19.73,19.755,19.605,19.705,167991.0
2013-04-08,19.69,19.765,19.525,19.7,141531.0
2013-04-09,19.79,19.86,19.68,19.845,182244.0
2013-04-10,19.89,20.065,19.8,20.03,144858.0
2013-04-11,20.005,20.095,19.82,19.875,95013.0
2013-04-12,19.945,19.975,19.75,19.82,257265.0
2013-04-15,19.79,19.865,19.615,19.73,156930.0
2013-04-16,19.675,20.035,19.625,19.99,165012.0
2013-04-17,19.93,19.995,19.625,19.805,191925.0
2013-04-18,19.995,20.13,19.835,20.09,233265.0
2013-04-19,19.89,20.13,19.865,20.1,127365.0
2013-04-22,20.13,20.13,19.82,19.915,133602.0
2013-04-23,19.885,20.13,19.865,20.07,142107.0
2013-04-24,20.105,20.25,20.01,20.155,166671.0
2013-04-25,20.155,20.255,20.085,20.165,91824.0
2013-04-26,20.195,20.35,20.085,20.285,219510.0
2013-04-29,20.29,20.42,20.285,20.4,83700.0
2013-04-30,20.29,20.74,20.21,20.695,257652.0
2013-05-01,20.795,21.355,20.695,21.32,525108.0
2013-05-02,21.225,21.91,21.225,21.735,695349.0
2013-05-03,21.795,22.065,21.7,22.05,240663.0
2013-05-06,21.895,22.25,21.615,21.62,182100.0
2013-05-07,21.37,21.73,21.135,21.57,431832.0
2013-05-08,21.525,22.26,21.525,21.89,809709.0
2013-05-09,21.945,22.125,21.865,21.975,146730.0
2013-05-10,22.015,22.13,21.925,22.01,110454.0
2013-05-13,21.925,22.05,21.88,21.96,76206.0
2013-05-14,21.93,22.03,21.845,21.88,193476.0
2013-05-15,21.82,21.885,21.68,21.76,173484.0
2013-05-16,21.7,22.26,21.695,22.23,208473.0
2013-05-17,22.16,22.625,22.05,22.6,209157.0
2013-05-21,22.6,22.745,22.48,22.57,286386.0
2013-05-22,22.61,22.885,22.42,22.69,298641.0
2013-05-23,22.66,22.745,22.51,22.545,258549.0
2013-05-24,22.54,22.575,22.44,22.485,180720.0
2013-05-27,22.43,22.575,22.195,22.28,237972.0
2013-05-28,22.425,22.53,22.295,22.49,418998.0
2013-05-29,22.42,22.645,22.345,22.41,223461.0
2013-05-30,22.295,22.535,22.29,22.465,240567.0
2013-05-31,22.415,22.53,22.195,22.23,339150.0
2013-06-03,22.24,22.755,22.23,22.5,176733.0
2013-06-04,22.45,22.45,21.885,22.075,429987.0
2013-06-05,22.075,22.14,21.6,21.925,337851.0
2013-06-06,21.925,22.01,21.565,21.715,280026.0
2013-06-07,21.68,21.715,21.28,21.695,279939.0
2013-06-10,21.65,21.72,21.43,21.585,199653.0
2013-06-11,21.5,21.505,21.2,21.315,249036.0
2013-06-12,21.24,21.375,20.985,21.19,208737.0
2013-06-13,21.065,21.725,20.945,21.68,190494.0
2013-06-14,21.68,21.68,21.365,21.395,2525835.0
2013-06-17,21.48,22.165,21.425,21.945,237858.0
2013-06-18,22.0,22.24,21.855,22.19,185646.0
2013-06-19,22.16,22.325,22.095,22.275,305376.0
2013-06-20,22.22,22.345,22.05,22.245,796851.0
2013-06-21,22.3,22.315,22.135,22.175,853248.0
2013-06-24,22.095,22.16,21.5,21.52,174441.0
2013-06-25,21.535,21.925,21.38,21.76,182799.0
2013-06-26,21.85,22.1,21.78,21.955,181155.0
2013-06-27,22.035,22.165,21.95,22.045,203298.0
2013-06-28,22.075,22.635,22.065,22.445,210642.0
2013-07-02,22.69,22.78,22.415,22.61,200694.0
2013-07-03,22.62,22.62,21.99,22.185,198276.0
2013-07-04,22.245,22.38,22.03,22.08,46638.0
2013-07-05,22.08,22.245,21.89,21.99,148554.0
2013-07-08,22.225,22.375,22.06,22.29,305679.0
2013-07-09,22.37,22.37,21.845,22.005,299772.0
2013-07-10,22.13,22.365,21.99,22.305,117105.0
2013-07-11,22.375,22.535,22.28,22.49,154770.0
2013-07-12,22.515,22.715,22.255,22.32,164673.0
2013-07-15,22.535,23.77,22.53,23.32,789171.0
2013-07-16,23.29,23.335,22.55,22.745,1150395.0
2013-07-17,22.75,22.975,22.595,22.755,198174.0
2013-07-18,22.72,23.115,22.72,22.795,383943.0
2013-07-19,22.92,22.92,22.725,22.765,2511333.0
2013-07-22,22.82,22.995,22.685,22.82,192492.0
2013-07-23,22.885,22.885,22.6,22.755,328359.0
2013-07-24,22.85,23.65,22.825,23.65,956148.0
2013-07-25,23.615,23.64,23.19,23.49,231723.0
2013-07-26,23.5,23.6,23.245,23.455,167574.0
2013-07-29,23.5,23.79,23.34,23.78,186519.0
2013-07-30,23.875,24.115,23.76,23.9,267267.0
2013-07-31,24.11,24.11,23.245,23.335,254106.0
2013-08-01,23.545,23.68,23.31,23.61,163773.0
2013-08-02,23.53,23.715,23.355,23.565,115512.0
2013-08-06,23.495,23.59,22.88,23.17,329523.0
2013-08-07,23.08,23.125,22.825,22.835,2160510.0
2013-08-08,22.85,23.14,22.68,23.01,458064.0
2013-08-09,23.155,23.155,22.89,23.015,155736.0
2013-08-12,23.015,23.195,22.8,23.11,162690.0
2013-08-13,23.11,23.11,22.73,22.77,156102.0
2013-08-14,22.97,22.97,22.47,22.57,152097.0
2013-08-15,22.57,22.645,22.305,22.535,167418.0
2013-08-16,22.465,22.88,22.405,22.795,729741.0
2013-08-19,22.635,22.81,22.315,22.36,146160.0
2013-08-20,22.41,22.43,22.225,22.25,116757.0
2013-08-21,22.265,22.71,22.2,22.465,219069.0
2013-08-22,22.535,22.835,22.46,22.585,167934.0
2013-08-23,22.66,22.83,22.465,22.525,120177.0
2013-08-26,22.525,22.66,22.515,22.615,85065.0
2013-08-27,22.515,22.57,22.06,22.16,145701.0
2013-08-28,22.16,22.22,21.895,22.005,175614.0
2013-08-29,22.05,22.315,21.97,22.275,98940.0
2013-08-30,22.335,22.53,22.14,22.31,144591.0
2013-09-03,22.78,22.78,21.97,22.135,116079.0
2013-09-04,22.135,22.245,21.995,22.155,140655.0
2013-09-05,22.085,22.575,22.085,22.365,180246.0
2013-09-06,22.515,22.54,22.245,22.45,88671.0
2013-09-09,22.5,22.535,22.215,22.45,76650.0
2013-09-10,22.51,23.045,22.495,22.845,247290.0
2013-09-11,22.86,22.86,22.325,22.74,174705.0
2013-09-12,22.775,22.775,22.035,22.16,202107.0
2013-09-13,22.225,22.29,21.83,21.86,146253.0
2013-09-16,22.125,22.13,21.755,21.97,463101.0
2013-09-17,21.9,22.15,21.84,22.13,229491.0
2013-09-18,22.135,22.26,21.845,21.95,331257.0
2013-09-19,21.95,21.955,21.74,21.75,323718.0
2013-09-20,21.855,22.045,21.56,21.805,905646.0
2013-09-23,21.75,21.995,21.69,21.84,230955.0
2013-09-24,21.88,22.175,21.815,21.96,195174.0
2013-09-25,22.01,22.015,21.71,21.76,255234.0
2013-09-26,21.815,22.135,21.75,21.83,263409.0
2013-09-27,21.775,22.085,21.77,22.04,104880.0
2013-09-30,21.895,21.985,21.73,21.82,164859.0
2013-10-01,21.75,22.04,21.74,21.98,185610.0
2013-10-02,21.9,22.02,21.69,21.99,225909.0
2013-10-03,22.01,22.015,21.68,21.745,188193.0
2013-10-04,21.765,21.855,21.62,21.775,158232.0
2013-10-07,21.69,21.995,21.68,21.86,125049.0
2013-10-08,21.85,21.925,21.645,21.8,263718.0
2013-10-09,21.805,22.06,21.735,22.015,157098.0
2013-10-10,22.13,22.48,22.095,22.325,141783.0
2013-10-11,22.345,22.51,22.275,22.365,103305.0
2013-10-15,22.33,22.405,22.12,22.265,112209.0
2013-10-16,22.285,22.585,22.22,22.435,178371.0
2013-10-17,22.385,22.595,22.325,22.57,111933.0
2013-10-18,22.57,22.89,22.565,22.735,119013.0
2013-10-21,22.6,22.835,22.56,22.83,148872.0
2013-10-22,22.82,23.015,22.72,22.885,213063.0
2013-10-23,22.9,23.16,22.73,23.135,1997490.0
2013-10-24,23.065,23.185,22.95,23.105,1343304.0
2013-10-25,23.105,23.105,22.795,22.935,302793.0
2013-10-28,22.96,23.145,22.725,22.78,109317.0
2013-10-29,22.95,23.23,22.78,23.03,433476.0
2013-10-30,23.09,23.265,22.865,23.21,163434.0
2013-10-31,23.24,23.35,22.63,22.88,394812.0
2013-11-01,22.92,23.125,22.88,22.995,120450.0
2013-11-04,23.015,23.185,22.89,22.915,206370.0
2013-11-05,22.915,23.04,22.735,22.855,184218.0
2013-11-06,22.93,23.075,22.76,22.88,133422.0
2013-11-07,22.935,22.945,22.62,22.67,146814.0
2013-11-08,22.735,23.025,22.645,22.925,109617.0
2013-11-11,22.945,22.985,22.84,22.935,210342.0
2013-11-12,22.775,23.04,22.775,22.91,166980.0
2013-11-13,22.76,22.81,21.58,21.835,768738.0
2013-11-14,21.97,21.97,21.485,21.85,295530.0
2013-11-15,21.87,21.965,21.65,21.85,183888.0
2013-11-18,21.98,22.035,21.815,21.94,193086.0
2013-11-19,22.115,22.235,21.74,21.775,584826.0
2013-11-20,21.85,21.85,21.71,21.74,836895.0
2013-11-21,21.765,22.125,21.71,22.005,287016.0
2013-11-22,22.005,22.04,21.83,21.835,460386.0
2013-11-25,21.815,21.94,21.68,21.735,188766.0
2013-11-26,21.77,21.8,21.375,21.68,204375.0
2013-11-27,21.655,21.72,21.405,21.42,182373.0
2013-11-28,21.385,21.495,21.385,21.445,45657.0
2013-11-29,21.455,21.64,21.4,21.41,110964.0
2013-12-02,21.365,21.87,21.18,21.69,484590.0
2013-12-03,21.735,21.79,21.595,21.785,1058841.0
2013-12-04,21.69,21.95,21.63,21.905,381696.0
2013-12-05,21.91,21.91,21.545,21.6,145848.0
2013-12-06,21.59,21.67,21.325,21.395,371043.0
2013-12-09,21.315,21.395,21.24,21.26,230730.0
2013-12-10,21.2,21.335,21.105,21.225,245409.0
2013-12-11,21.265,21.265,20.735,20.775,342519.0
2013-12-12,20.72,20.775,20.28,20.555,356283.0
2013-12-13,20.56,20.67,20.45,20.59,398985.0
2013-12-16,20.58,20.89,20.575,20.78,267792.0
2013-12-17,20.715,20.915,20.715,20.85,267633.0
2013-12-18,20.855,20.96,20.73,20.885,417891.0
2013-12-19,20.915,20.985,20.785,20.86,202689.0
2013-12-20,21.01,21.265,20.85,21.175,686514.0
2013-12-23,21.25,21.27,20.88,21.015,118218.0
2013-12-24,21.065,21.12,20.88,20.935,53427.0
2013-12-27,21.035,21.09,20.76,20.89,75822.0
2013-12-30,20.825,21.165,20.825,20.99,89892.0
2013-12-31,21.045,21.12,20.945,20.985,89487.0
2014-01-02,20.945,21.065,20.655,20.84,117630.0
2014-01-03,20.905,20.905,20.72,20.75,94737.0
2014-01-06,20.83,20.83,20.58,20.695,132399.0
2014-01-07,20.8,21.025,20.705,20.85,267216.0
2014-01-08,20.91,21.335,20.81,21.21,276786.0
2014-01-09,21.23,21.46,21.22,21.325,152928.0
2014-01-10,21.285,21.4,21.225,21.35,242073.0
2014-01-13,21.375,21.52,21.225,21.265,241062.0
2014-01-14,21.33,21.41,21.19,21.22,145485.0
2014-01-15,21.19,21.46,21.18,21.42,201663.0
2014-01-16,21.42,21.485,21.19,21.42,163860.0
2014-01-17,21.365,21.62,21.36,21.54,141315.0
2014-01-20,21.525,21.62,21.42,21.62,1447713.0
2014-01-21,21.735,21.735,21.355,21.405,273789.0
2014-01-22,21.39,21.415,21.19,21.23,246921.0
2014-01-23,21.12,21.18,20.885,21.07,270759.0
2014-01-24,21.05,21.255,20.85,20.925,324894.0
2014-01-27,20.885,21.025,20.665,20.84,360531.0
2014-01-28,20.84,20.97,20.67,20.895,124875.0
2014-01-29,20.83,20.985,20.685,20.94,311004.0
2014-01-30,20.94,21.115,20.905,21.045,111465.0
2014-01-31,20.915,21.005,20.78,21.005,187218.0
2014-02-03,20.96,21.03,20.56,20.645,182793.0
2014-02-04,20.645,20.645,20.425,20.525,240603.0
2014-02-05,20.54,20.58,20.355,20.435,166833.0
2014-02-06,20.5,20.63,20.35,20.515,165567.0
2014-02-07,20.68,20.68,20.47,20.54,219876.0
2014-02-10,20.55,20.58,20.455,20.485,96513.0
2014-02-11,20.455,20.71,20.445,20.52,193185.0
2014-02-12,20.57,20.67,20.43,20.53,101262.0
2014-02-13,20.44,20.73,20.385,20.66,177114.0
2014-02-14,20.595,20.85,20.585,20.7,239238.0
2014-02-18,20.74,20.825,20.525,20.615,114849.0
2014-02-19,20.625,20.66,20.395,20.495,126876.0
2014-02-20,20.58,21.435,20.58,21.2,529587.0
2014-02-21,21.23,21.375,21.175,21.325,352692.0
2014-02-24,21.295,21.73,21.285,21.55,274704.0
2014-02-25,21.58,21.725,21.325,21.46,298728.0
2014-02-26,21.565,21.74,21.46,21.585,197718.0
2014-02-27,21.61,21.78,21.5,21.73,295824.0
2014-02-28,21.615,22.2,21.61,21.775,237801.0
2014-03-03,21.675,21.72,21.55,21.67,157485.0
2014-03-04,21.695,21.92,21.69,21.85,289848.0
2014-03-05,21.81,21.83,21.66,21.785,200049.0
2014-03-06,21.845,21.985,21.81,21.855,157083.0
2014-03-07,21.96,22.12,21.845,22.065,265053.0
2014-03-10,22.065,22.13,21.895,21.97,227478.0
2014-03-11,21.935,22.01,21.715,21.815,229155.0
2014-03-12,21.85,22.08,21.81,21.995,230433.0
2014-03-13,21.99,22.01,21.775,21.92,251760.0
2014-03-14,21.875,22.115,21.78,21.84,142530.0
2014-03-17,21.83,22.115,21.83,21.95,304638.0
2014-03-18,22.01,22.2,21.9,22.17,148104.0
2014-03-19,22.095,22.225,22.045,22.21,164187.0
2014-03-20,22.18,22.265,22.06,22.2,186318.0
2014-03-21,22.19,22.635,22.18,22.32,653286.0
2014-03-24,22.32,22.51,22.2,22.37,201618.0
2014-03-25,22.43,22.52,22.305,22.395,236988.0
2014-03-26,22.395,22.425,22.175,22.18,333258.0
2014-03-27,22.11,22.32,22.11,22.26,309375.0
2014-03-28,22.235,22.465,21.905,22.17,463635.0
2014-03-31,22.23,22.485,22.21,22.41,241617.0
2014-04-01,22.4,22.455,22.285,22.33,155952.0
2014-04-02,22.39,22.47,22.345,22.415,187482.0
2014-04-03,22.38,22.495,22.17,22.215,146052.0
2014-04-04,22.22,22.37,22.18,22.32,156804.0
2014-04-07,22.315,22.315,22.07,22.155,246522.0
2014-04-08,22.26,22.345,22.115,22.27,267396.0
2014-04-09,22.38,22.5,22.115,22.255,187317.0
2014-04-10,22.23,22.255,22.0,22.15,230049.0
2014-04-11,22.075,22.165,21.9,22.0,171537.0
2014-04-14,22.08,22.11,21.89,22.03,141621.0
2014-04-15,22.045,22.275,22.045,22.11,182277.0
2014-04-16,22.155,22.35,22.155,22.23,89910.0
2014-04-17,22.23,22.39,22.13,22.22,117654.0
2014-04-21,22.22,22.32,22.075,22.105,50604.0
2014-04-22,22.105,22.18,21.985,22.125,113070.0
2014-04-23,22.08,22.18,21.925,21.95,181275.0
2014-04-24,21.95,22.095,21.925,22.075,1653807.0
2014-04-25,22.045,22.15,21.865,22.02,363216.0
2014-04-28,22.02,22.15,21.915,22.05,158145.0
2014-04-29,22.115,22.125,21.985,21.985,201417.0
2014-04-30,22.01,22.54,21.96,22.475,351255.0
2014-05-01,22.475,22.475,22.24,22.38,258138.0
2014-05-02,22.275,22.425,22.18,22.4,213894.0
2014-05-05,22.305,22.335,22.195,22.325,250161.0
2014-05-06,22.36,22.42,22.135,22.28,308124.0
2014-05-07,22.28,22.28,22.045,22.225,3687927.0
2014-05-08,22.235,22.305,22.02,22.075,254877.0
2014-05-09,22.045,22.38,22.045,22.245,256101.0
2014-05-12,22.235,22.455,22.225,22.425,171303.0
2014-05-13,22.46,22.6,22.36,22.57,537843.0
2014-05-14,22.55,22.57,22.44,22.515,227910.0
2014-05-15,22.495,22.495,22.19,22.46,265413.0
2014-05-16,22.43,22.49,22.155,22.315,222915.0
2014-05-20,22.32,22.32,22.13,22.155,277437.0
2014-05-21,22.14,22.245,22.085,22.22,296685.0
2014-05-22,22.185,22.225,21.945,21.95,503532.0
2014-05-23,21.945,22.005,21.84,21.975,254589.0
2014-05-26,21.98,22.045,21.855,21.96,62136.0
2014-05-27,21.99,22.03,21.75,21.875,348849.0
2014-05-28,21.875,21.975,21.69,21.785,294420.0
2014-05-29,21.775,21.84,21.54,21.625,231051.0
2014-05-30,21.645,21.645,21.435,21.5,314916.0
2014-06-02,21.53,21.61,21.435,21.465,276669.0
2014-06-03,21.43,21.585,21.425,21.49,570219.0
2014-06-04,21.515,21.56,21.395,21.43,602454.0
2014-06-05,21.405,21.83,21.385,21.765,789729.0
2014-06-06,21.775,21.955,21.67,21.9,147831.0
2014-06-09,21.86,21.955,21.79,21.915,348453.0
2014-06-10,21.85,22.115,21.845,22.1,233481.0
2014-06-11,22.065,22.18,21.995,22.05,586674.0
2014-06-12,22.01,22.075,21.84,21.99,491397.0
2014-06-13,22.065,22.1,21.92,22.005,234714.0
2014-06-16,22.005,22.26,21.965,22.17,210384.0
2014-06-17,22.085,22.25,22.05,22.185,119334.0
2014-06-18,22.15,22.215,22.005,22.1,167190.0
2014-06-19,22.1,22.14,21.89,21.9,118605.0
2014-06-20,21.885,21.925,21.68,21.68,486696.0
2014-06-23,21.725,21.745,21.475,21.715,278094.0
2014-06-24,21.67,21.74,21.505,21.51,317232.0
2014-06-25,21.5,21.595,21.415,21.47,364479.0
2014-06-26,21.475,21.54,21.365,21.45,196899.0
2014-06-27,21.47,21.655,21.45,21.565,222771.0
2014-06-30,21.595,21.695,21.48,21.535,299622.0
2014-07-02,21.585,21.615,21.345,21.51,336858.0
2014-07-03,21.57,21.725,21.41,21.45,143199.0
2014-07-04,21.34,21.645,21.34,21.555,75330.0
2014-07-07,21.61,21.665,21.305,21.53,280800.0
2014-07-08,21.53,21.535,21.375,21.49,318021.0
2014-07-09,21.485,21.59,21.35,21.45,203079.0
2014-07-10,21.34,21.495,21.32,21.435,155151.0
2014-07-11,21.48,21.49,21.265,21.47,141900.0
2014-07-14,21.48,21.625,21.445,21.55,166608.0
2014-07-15,21.495,21.75,21.49,21.67,205764.0
2014-07-16,21.67,22.165,21.65,22.12,485730.0
2014-07-17,22.055,22.345,21.885,22.22,369321.0
2014-07-18,22.19,22.44,22.135,22.35,210114.0
2014-07-21,22.35,22.38,22.23,22.305,156741.0
2014-07-22,22.28,22.71,22.23,22.68,327195.0
2014-07-23,22.615,22.865,22.605,22.82,207102.0
2014-07-24,22.81,23.185,22.81,23.115,477189.0
2014-07-25,23.065,23.35,23.015,23.29,373158.0
2014-07-28,23.26,23.55,23.255,23.48,304881.0
2014-07-29,23.56,23.945,23.56,23.79,800547.0
2014-07-30,23.905,23.94,23.77,23.855,488928.0
2014-07-31,23.855,24.03,23.725,24.0,643374.0
2014-08-01,23.965,24.035,23.76,23.845,446430.0
2014-08-05,23.805,24.125,23.695,24.085,423540.0
2014-08-06,24.03,24.175,23.925,23.99,325938.0
2014-08-07,23.985,23.99,23.59,23.885,516084.0
2014-08-08,23.86,23.885,23.59,23.755,392631.0
2014-08-11,23.98,24.03,23.735,23.915,288507.0
2014-08-12,23.875,24.0,23.725,23.8,324600.0
2014-08-13,23.79,23.885,23.505,23.745,266745.0
2014-08-14,23.745,23.955,23.695,23.945,246948.0
2014-08-15,23.94,24.03,23.615,23.735,300816.0
2014-08-18,23.87,23.91,23.665,23.71,194553.0
2014-08-19,23.77,23.89,23.63,23.645,369732.0
2014-08-20,23.53,23.645,23.375,23.425,647190.0
2014-08-21,23.38,23.48,23.325,23.365,494043.0
2014-08-22,23.365,23.53,23.35,23.41,249846.0
2014-08-25,23.405,23.75,23.295,23.66,209172.0
2014-08-26,23.695,23.695,23.465,23.495,128055.0
2014-08-27,23.495,23.645,23.485,23.62,203163.0
2014-08-28,23.57,23.7,23.53,23.585,153522.0
2014-08-29,23.635,23.815,23.525,23.575,214173.0
2014-09-02,23.575,23.745,23.415,23.655,176913.0
2014-09-03,23.64,23.78,23.595,23.645,164685.0
2014-09-04,23.6,23.935,23.6,23.825,114288.0
2014-09-05,23.76,23.82,23.68,23.695,287019.0
2014-09-08,23.73,23.85,23.665,23.67,167547.0
2014-09-09,23.67,23.745,23.53,23.59,647475.0
2014-09-10,23.61,23.66,23.51,23.525,465555.0
2014-09-11,23.565,23.78,23.44,23.505,466509.0
2014-09-12,23.575,23.71,23.46,23.61,423351.0
2014-09-15,23.565,24.13,23.565,23.96,518757.0
2014-09-16,23.92,24.485,23.92,24.37,548691.0
2014-09-17,24.375,24.7,24.37,24.585,499458.0
2014-09-18,24.515,24.96,24.495,24.775,648888.0
2014-09-19,24.75,24.865,24.33,24.82,872871.0
2014-09-22,24.69,24.985,24.59,24.605,592335.0
2014-09-23,24.57,24.715,24.47,24.52,297654.0
2014-09-24,24.545,24.6,24.225,24.39,370716.0
2014-09-25,24.335,24.39,23.915,23.97,362523.0
2014-09-26,24.02,24.22,23.8,24.11,414393.0
2014-09-29,24.045,24.21,23.81,24.13,383853.0
2014-09-30,24.095,24.33,23.86,24.265,408171.0
2014-10-01,24.225,24.295,24.035,24.165,156207.0
2014-10-02,24.12,24.33,24.035,24.305,309117.0
2014-10-03,24.34,24.515,24.155,24.44,257829.0
2014-10-06,24.47,24.745,24.455,24.6,407136.0
2014-10-07,24.525,24.605,24.43,24.46,289629.0
2014-10-08,24.42,24.75,24.405,24.745,312486.0
2014-10-09,24.79,24.79,24.43,24.64,310332.0
2014-10-10,24.64,24.78,24.595,24.655,384153.0
2014-10-14,24.545,24.67,24.2,24.295,285969.0
2014-10-15,24.29,24.505,23.975,24.075,318219.0
2014-10-16,23.97,24.22,23.665,24.02,290811.0
2014-10-17,24.03,24.105,23.67,23.895,287544.0
2014-10-20,23.835,24.265,23.815,24.235,189204.0
2014-10-21,24.21,24.365,23.975,24.32,239958.0
2014-10-22,24.32,24.365,24.025,24.09,228861.0
2014-10-23,24.26,24.505,24.125,24.45,219027.0
2014-10-24,24.415,25.025,24.415,24.955,558267.0
2014-10-27,24.965,25.32,24.885,25.22,390486.0
2014-10-28,25.235,25.46,25.035,25.37,229116.0
2014-10-29,25.38,25.405,25.085,25.195,254952.0
2014-10-30,25.215,25.475,25.055,25.285,104511.0
2014-10-31,25.375,25.645,25.27,25.315,197544.0
2014-11-03,25.295,25.35,24.71,24.82,342609.0
2014-11-04,24.86,25.03,24.66,24.915,285027.0
2014-11-05,25.015,25.32,24.905,25.15,236298.0
2014-11-06,25.115,25.175,24.88,24.975,152460.0
2014-11-07,25.025,25.025,24.67,24.765,148473.0
2014-11-10,24.8,25.355,24.74,25.26,248052.0
2014-11-11,25.33,25.33,24.88,25.02,110574.0
2014-11-12,25.01,25.77,24.935,25.735,381780.0
2014-11-13,25.76,25.95,25.635,25.875,453453.0
2014-11-14,25.845,26.225,25.76,26.195,269286.0
2014-11-17,26.285,26.695,25.9,25.98,467445.0
2014-11-18,26.285,26.43,25.89,26.01,333777.0
2014-11-19,26.565,27.39,26.095,27.375,946986.0
2014-11-20,27.355,27.465,27.115,27.255,833778.0
2014-11-21,27.27,27.525,27.105,27.36,266745.0
2014-11-24,27.33,27.555,26.9,27.145,221979.0
2014-11-25,27.135,27.39,26.945,26.96,298332.0
2014-11-26,26.92,27.295,26.905,27.195,285783.0
2014-11-27,27.425,27.725,26.955,27.585,75069.0
2014-11-28,27.59,27.995,27.355,27.7,208155.0
2014-12-01,28.045,28.595,27.665,28.225,534783.0
2014-12-02,28.32,28.525,27.57,27.805,413778.0
2014-12-03,27.77,27.86,27.29,27.34,379404.0
2014-12-04,27.49,27.78,27.11,27.37,581205.0
2014-12-05,27.395,27.465,27.135,27.36,203583.0
2014-12-08,27.275,27.65,27.27,27.395,334686.0
2014-12-09,27.375,27.58,27.29,27.56,448554.0
2014-12-10,27.56,27.605,27.155,27.445,336999.0
2014-12-11,27.595,27.625,27.17,27.425,404580.0
2014-12-12,27.32,27.72,27.16,27.475,375600.0
2014-12-15,27.29,27.69,27.08,27.475,303855.0
2014-12-16,27.515,27.545,27.19,27.255,403602.0
2014-12-17,27.235,27.415,26.935,27.2,216057.0
2014-12-18,27.335,27.335,26.655,27.05,474315.0
2014-12-19,27.25,27.545,26.955,27.22,1065759.0
2014-12-22,27.29,27.585,27.085,27.46,293268.0
2014-12-23,27.53,27.85,27.335,27.8,126552.0
2014-12-24,27.8,27.965,27.7,27.7,91491.0
2014-12-29,27.78,27.85,27.625,27.675,125916.0
2014-12-30,27.665,27.745,27.515,27.6,93702.0
2014-12-31,27.825,27.83,27.575,27.705,87855.0
2015-01-02,27.77,28.05,27.63,27.905,184251.0
2015-01-05,27.885,28.155,27.41,27.59,242586.0
2015-01-06,27.56,27.59,26.65,26.82,471210.0
2015-01-07,26.945,27.42,26.775,26.985,715524.0
2015-01-08,27.09,27.42,26.975,27.165,248073.0
2015-01-09,27.165,27.29,26.42,26.555,659466.0
2015-01-12,26.625,26.685,25.84,26.495,247992.0
2015-01-13,26.59,26.935,26.445,26.765,330048.0
2015-01-14,26.715,26.885,26.13,26.305,431784.0
2015-01-15,26.3,26.785,25.965,26.62,388422.0
2015-01-16,26.55,26.68,26.305,26.34,131397.0
2015-01-19,26.1,26.61,26.1,26.575,63795.0
2015-01-20,26.55,26.64,25.99,26.285,231444.0
2015-01-21,26.305,26.715,26.08,26.34,208221.0
2015-01-22,26.43,27.14,26.38,26.985,211734.0
2015-01-23,26.925,27.47,26.855,26.92,284211.0
2015-01-26,27.155,27.155,26.645,26.76,185262.0
2015-01-27,26.695,27.055,26.625,26.925,1160724.0
2015-01-28,27.045,27.335,26.925,27.0,544170.0
2015-01-29,27.07,27.62,27.07,27.6,349881.0
2015-01-30,27.595,28.04,27.36,27.81,500376.0
2015-02-02,27.805,28.29,27.77,28.185,338106.0
2015-02-03,28.3,28.3,27.595,27.76,209460.0
2015-02-04,27.77,27.97,27.465,27.57,232308.0
2015-02-05,27.625,28.165,27.265,27.61,287547.0
2015-02-06,27.74,27.845,27.32,27.58,288963.0
2015-02-09,27.595,27.765,27.37,27.42,155082.0
2015-02-10,27.53,28.285,27.44,28.2,255615.0
2015-02-11,28.43,28.72,27.965,28.44,439479.0
2015-02-12,28.515,28.54,28.065,28.385,276426.0
2015-02-13,28.43,28.52,28.105,28.285,194802.0
2015-02-17,28.34,28.865,28.235,28.615,590676.0
2015-02-18,28.615,28.69,28.31,28.44,170733.0
2015-02-19,28.465,28.865,28.345,28.72,232593.0
2015-02-20,28.8,29.015,28.575,28.915,204198.0
2015-02-23,28.915,29.08,28.785,29.06,420156.0
2015-02-24,29.115,29.5,29.06,29.4,179961.0
2015-02-25,29.46,29.475,28.46,28.515,578763.0
2015-02-26,28.99,29.38,28.82,29.065,352449.0
2015-02-27,28.895,29.375,28.895,29.28,428820.0
2015-03-02,29.265,29.335,28.785,29.295,537222.0
2015-03-03,29.385,29.385,28.57,28.945,292059.0
2015-03-04,28.92,29.23,28.625,28.985,247509.0
2015-03-05,28.79,29.555,28.675,28.775,288534.0
2015-03-06,28.71,28.82,27.45,27.715,738120.0
2015-03-09,27.72,27.78,27.335,27.595,523590.0
2015-03-10,27.56,27.575,27.165,27.22,471414.0
2015-03-11,27.295,27.58,27.11,27.285,240942.0
2015-03-12,27.285,27.785,27.19,27.46,357192.0
2015-03-13,27.42,27.47,27.14,27.355,246807.0
2015-03-16,27.79,28.25,27.45,27.83,325551.0
2015-03-17,27.605,27.99,27.355,27.8,280329.0
2015-03-18,27.8,28.4,27.605,28.145,281382.0
2015-03-19,28.145,28.375,27.85,27.94,241131.0
2015-03-20,28.3,28.3,27.84,28.205,678807.0
2015-03-23,28.155,28.33,27.94,28.03,338907.0
2015-03-24,27.97,28.745,27.9,28.695,350625.0
2015-03-25,28.56,28.96,28.305,28.425,268824.0
2015-03-26,28.31,28.55,27.925,28.025,269592.0
2015-03-27,28.055,28.42,27.725,27.995,147627.0
2015-03-30,28.07,28.345,27.865,28.16,160692.0
2015-03-31,28.08,28.14,27.755,27.815,202449.0
2015-04-01,27.815,28.27,27.39,28.175,323832.0
2015-04-02,28.155,28.79,28.12,28.65,165189.0
2015-04-06,28.65,28.955,28.57,28.65,130683.0
2015-04-07,28.71,29.215,28.605,28.99,193968.0
2015-04-08,29.06,29.54,28.99,29.24,422793.0
2015-04-09,29.295,29.64,29.185,29.49,356940.0
2015-04-10,29.465,29.555,29.3,29.38,115395.0
2015-04-13,29.415,29.62,29.325,29.575,109695.0
2015-04-14,29.645,29.655,29.285,29.325,107859.0
2015-04-15,29.475,29.475,28.94,29.015,170169.0
2015-04-16,29.015,29.045,28.65,28.88,204894.0
2015-04-17,28.89,28.96,28.485,28.8,201465.0
2015-04-20,28.91,29.11,28.45,28.585,179325.0
2015-04-21,28.665,29.0,28.585,28.94,250569.0
2015-04-22,28.945,28.975,28.275,28.385,161052.0
2015-04-23,28.345,28.56,28.175,28.375,191199.0
2015-04-24,28.435,28.52,28.345,28.36,90387.0
2015-04-27,28.435,28.775,28.225,28.425,113643.0
2015-04-28,28.285,28.41,28.02,28.28,128559.0
2015-04-29,28.285,28.42,28.045,28.18,150201.0
2015-04-30,28.105,28.17,27.455,27.635,268164.0
2015-05-01,27.615,27.845,27.52,27.685,137826.0
2015-05-04,27.7,28.26,27.64,28.005,144096.0
2015-05-05,28.02,28.07,27.3,27.63,190392.0
2015-05-06,27.725,28.17,27.54,28.14,263469.0
2015-05-07,28.165,28.23,27.765,28.07,157461.0
2015-05-08,28.14,28.325,28.005,28.045,153636.0
2015-05-11,28.07,28.345,27.88,28.025,162858.0
2015-05-12,28.28,28.335,27.58,27.67,398139.0
2015-05-13,27.615,27.98,27.17,27.7,335688.0
2015-05-14,27.725,28.365,27.58,28.305,321264.0
2015-05-15,28.3,28.65,28.12,28.52,140799.0
2015-05-19,28.625,28.725,28.375,28.665,129102.0
2015-05-20,28.7,28.715,28.3,28.37,110511.0
2015-05-21,28.435,28.68,28.28,28.635,110889.0
2015-05-22,28.645,28.655,28.225,28.545,159276.0
2015-05-25,28.61,28.7,28.375,28.455,31794.0
2015-05-26,28.455,28.665,28.12,28.3,183474.0
2015-05-27,28.33,28.655,28.2,28.525,143088.0
2015-05-28,28.525,28.665,28.26,28.59,99375.0
2015-05-29,28.515,28.615,27.95,28.025,197496.0
2015-06-01,28.115,28.375,27.84,28.185,165042.0
2015-06-02,28.195,28.28,27.98,28.125,158679.0
2015-06-03,28.205,28.55,28.03,28.52,129783.0
2015-06-04,28.47,28.505,28.045,28.285,182394.0
2015-06-05,28.22,28.52,28.205,28.34,105741.0
2015-06-08,28.34,28.445,27.915,27.98,233292.0
2015-06-09,28.015,28.015,27.74,27.855,709746.0
2015-06-10,27.87,28.085,27.795,27.87,728166.0
2015-06-11,27.85,28.125,27.82,27.85,332073.0
2015-06-12,27.775,27.9,27.61,27.71,192867.0
2015-06-15,27.585,27.97,27.585,27.925,1313961.0
2015-06-16,27.85,28.05,27.68,27.9,259596.0
2015-06-17,27.905,28.0,27.705,27.815,104619.0
2015-06-18,27.82,27.95,27.705,27.84,180885.0
2015-06-19,27.64,28.125,27.6,28.045,1640871.0
2015-06-22,28.125,28.365,27.935,28.305,219552.0
2015-06-23,28.26,28.595,28.21,28.54,173901.0
2015-06-24,28.54,28.675,28.29,28.54,217995.0
2015-06-25,28.665,28.73,28.37,28.465,147669.0
2015-06-26,28.46,28.525,28.2,28.4,133530.0
2015-06-29,28.24,28.39,27.445,27.54,296676.0
2015-06-30,27.54,27.79,27.32,27.32,352557.0
2015-07-02,27.46,27.985,27.075,27.92,469530.0
2015-07-03,27.84,28.21,27.635,28.21,69819.0
2015-07-06,28.065,28.105,27.715,27.935,164241.0
2015-07-07,28.01,28.305,27.72,28.245,357903.0
2015-07-08,28.08,28.33,27.925,28.03,417276.0
2015-07-09,28.2,28.26,27.715,27.785,377496.0
2015-07-10,28.005,28.055,27.755,27.95,261810.0
2015-07-13,28.015,28.375,27.95,28.195,461436.0
2015-07-14,28.23,28.475,28.105,28.41,754782.0
2015-07-15,28.38,28.68,28.37,28.655,407340.0
2015-07-16,28.695,29.18,28.695,29.085,1187106.0
2015-07-17,29.135,29.47,28.845,29.35,206814.0
2015-07-20,29.405,29.405,28.86,28.9,117669.0
2015-07-21,28.915,28.96,28.68,28.9,279270.0
2015-07-22,28.76,28.96,28.61,28.81,282405.0
2015-07-23,28.93,29.97,28.89,29.755,1135659.0
2015-07-24,29.7,29.885,29.595,29.685,386961.0
2015-07-27,29.625,29.71,29.405,29.48,222855.0
2015-07-28,29.515,29.575,29.355,29.4,309753.0
2015-07-29,29.405,30.305,29.4,30.21,682839.0
2015-07-30,30.08,30.62,30.005,30.62,394128.0
2015-07-31,30.6,30.94,30.295,30.585,351948.0
2015-08-04,30.28,31.3,30.28,31.265,776547.0
2015-08-05,31.315,31.41,31.085,31.22,645576.0
2015-08-06,31.16,31.41,31.065,31.23,458187.0
2015-08-07,31.28,31.29,30.725,31.225,398451.0
2015-08-10,31.285,31.4,30.75,31.12,575109.0
2015-08-11,31.045,31.08,30.73,30.98,733908.0
2015-08-12,30.975,31.225,30.795,30.885,426900.0
2015-08-13,30.97,31.665,30.84,31.535,775101.0
2015-08-14,31.585,31.81,31.33,31.7,484311.0
2015-08-17,31.625,31.77,31.305,31.715,202116.0
2015-08-18,31.77,31.77,31.3,31.41,304731.0
2015-08-19,31.41,31.765,31.355,31.525,472242.0
2015-08-20,31.26,31.3,30.84,30.84,281607.0
2015-08-21,30.77,30.955,30.535,30.785,357324.0
2015-08-24,30.38,30.675,29.795,30.15,445893.0
2015-08-25,30.525,31.11,30.32,30.775,494586.0
2015-08-26,31.085,31.175,30.225,31.02,348738.0
2015-08-27,31.12,31.295,30.71,30.995,497559.0
2015-08-28,30.99,31.03,30.58,30.99,424860.0
2015-08-31,31.08,31.3,29.96,30.355,673539.0
2015-09-01,30.075,30.43,29.93,30.06,557826.0
2015-09-02,30.35,30.885,30.12,30.71,965553.0
2015-09-03,30.85,31.04,30.525,30.74,299832.0
2015-09-04,30.6,30.95,30.3,30.57,245583.0
2015-09-08,30.87,31.005,30.54,30.675,162438.0
2015-09-09,30.95,31.025,30.53,30.64,332478.0
2015-09-10,30.64,30.695,30.305,30.45,212172.0
2015-09-11,30.345,30.605,30.22,30.33,213132.0
2015-09-14,30.375,30.38,29.945,30.1,252708.0
2015-09-15,30.185,30.225,29.91,30.17,447537.0
2015-09-16,30.18,30.54,30.085,30.405,232059.0
2015-09-17,30.35,30.52,30.15,30.44,168732.0
2015-09-18,30.16,30.785,30.07,30.415,1282665.0
2015-09-21,30.73,30.73,30.325,30.535,823188.0
2015-09-22,30.35,30.525,30.02,30.25,547461.0
2015-09-23,30.26,30.47,29.745,30.025,484041.0
2015-09-24,30.025,30.215,29.75,30.09,407433.0
2015-09-25,30.26,30.33,29.945,30.005,512577.0
2015-09-28,30.005,30.18,29.78,29.8,793242.0
2015-09-29,29.8,30.01,29.68,29.805,1359144.0
2015-09-30,30.02,30.26,29.91,30.18,667452.0
2015-10-01,30.175,30.26,29.71,29.92,290538.0
2015-10-02,29.825,30.345,29.685,30.285,554199.0
2015-10-05,30.46,30.925,30.35,30.45,346740.0
2015-10-06,30.47,30.58,29.95,29.975,268200.0
2015-10-07,30.125,30.145,29.815,29.84,331824.0
2015-10-08,29.975,30.225,29.75,29.875,507633.0
2015-10-09,30.02,30.06,29.625,29.76,337125.0
2015-10-13,29.945,30.84,29.855,30.625,601377.0
2015-10-14,30.565,30.84,30.43,30.505,364200.0
2015-10-15,30.555,30.85,30.53,30.81,328644.0
2015-10-16,31.035,31.125,30.75,30.75,230385.0
2015-10-19,30.75,31.175,30.73,31.125,222240.0
2015-10-20,31.155,31.32,31.055,31.125,212466.0
2015-10-21,31.28,31.495,31.14,31.33,153315.0
2015-10-22,31.34,32.0,31.34,31.83,224394.0
2015-10-23,32.015,32.11,31.66,31.785,187641.0
2015-10-26,31.845,31.865,31.265,31.355,269370.0
2015-10-27,31.325,31.605,31.115,31.22,201753.0
2015-10-28,31.225,31.525,31.06,31.405,259236.0
2015-10-29,31.405,31.45,30.795,31.135,211365.0
2015-10-30,30.75,31.27,30.54,30.785,472344.0
2015-11-02,30.845,30.93,30.375,30.47,315651.0
2015-11-03,30.485,30.825,30.265,30.81,372882.0
2015-11-04,30.88,31.245,30.82,31.035,321378.0
2015-11-05,31.045,31.2,30.94,31.11,245598.0
2015-11-06,31.165,31.175,30.485,30.8,282978.0
2015-11-09,30.725,30.8,30.08,30.36,251172.0
2015-11-10,30.27,30.405,29.925,30.015,232497.0
2015-11-11,30.105,30.47,29.96,30.205,328185.0
2015-11-12,30.17,30.205,29.56,29.575,323811.0
2015-11-13,29.575,29.855,29.395,29.425,311496.0
2015-11-16,29.425,30.39,29.395,30.325,253491.0
2015-11-17,30.385,30.68,30.29,30.635,338856.0
2015-11-18,30.68,31.12,30.565,30.76,405561.0
2015-11-19,30.76,30.8,30.03,30.435,376143.0
2015-11-20,30.54,30.54,30.18,30.305,255207.0
2015-11-23,30.335,30.55,30.265,30.365,398562.0
2015-11-24,30.58,31.075,30.25,30.75,552657.0
2015-11-25,31.02,32.085,30.93,31.64,747159.0
2015-11-26,31.59,31.59,31.07,31.32,227184.0
2015-11-27,31.305,31.31,30.415,30.675,343095.0
2015-11-30,30.77,30.86,30.46,30.535,577317.0
2015-12-01,30.675,30.84,30.46,30.55,766917.0
2015-12-02,30.605,30.78,30.29,30.59,532866.0
2015-12-03,30.705,30.705,29.98,30.16,266538.0
2015-12-04,30.225,30.375,29.695,29.825,405063.0
2015-12-07,29.825,30.37,29.68,30.31,524523.0
2015-12-08,29.895,30.105,29.675,30.03,458457.0
2015-12-09,29.925,30.09,29.63,30.08,688251.0
2015-12-10,29.545,30.12,29.46,29.855,1282890.0
2015-12-11,29.775,29.96,29.35,29.425,958425.0
2015-12-14,29.6,29.745,29.255,29.47,1200555.0
2015-12-15,29.81,29.815,29.31,29.555,692538.0
2015-12-16,29.62,30.14,29.575,30.115,501609.0
2015-12-17,30.135,30.275,29.675,30.015,379704.0
2015-12-18,29.89,30.205,29.86,30.08,661161.0
2015-12-21,30.24,30.465,29.975,30.175,366591.0
2015-12-22,30.195,30.295,29.73,30.25,290709.0
2015-12-23,30.38,30.385,29.75,30.08,179220.0
2015-12-24,30.035,30.41,30.035,30.115,96645.0
2015-12-29,30.365,30.805,30.185,30.65,208278.0
2015-12-30,30.63,30.68,30.39,30.47,135009.0
2015-12-31,30.345,30.415,29.83,30.015,213075.0
2016-01-04,29.635,29.785,29.255,29.55,244551.0
2016-01-05,29.545,29.605,28.78,28.9,528507.0
2016-01-06,28.685,29.495,28.685,29.435,753717.0
2016-01-07,29.045,29.32,28.945,29.22,351000.0
2016-01-08,29.275,29.565,29.12,29.235,401250.0
2016-01-11,29.34,29.37,28.75,29.04,319623.0
2016-01-12,29.17,29.37,28.465,28.675,422955.0
2016-01-13,28.845,29.215,28.555,28.595,290397.0
2016-01-14,28.665,29.4,28.555,29.38,304635.0
2016-01-15,28.77,29.185,28.765,29.14,325959.0
2016-01-18,28.765,29.02,28.28,28.375,213540.0
2016-01-19,28.58,28.895,28.28,28.805,276663.0
2016-01-20,28.6,28.785,27.855,28.515,660492.0
2016-01-21,28.59,29.465,28.59,29.35,450603.0
2016-01-22,29.645,29.75,29.335,29.685,252171.0
2016-01-25,29.82,30.15,29.585,29.85,268779.0
2016-01-26,29.84,30.015,29.33,29.415,293610.0
2016-01-27,29.42,29.99,29.38,29.485,363426.0
2016-01-28,29.685,30.02,29.47,29.855,305562.0
2016-01-29,30.095,30.385,29.795,30.315,268464.0
2016-02-01,29.98,30.31,29.56,29.715,337257.0
2016-02-02,29.66,29.99,29.385,29.725,338874.0
2016-02-03,30.07,30.2,29.65,30.025,206007.0
2016-02-04,30.085,30.125,29.57,29.57,272355.0
2016-02-05,29.7,29.7,29.105,29.19,336327.0
2016-02-08,29.105,29.12,28.73,28.98,170814.0
2016-02-09,28.91,29.155,28.36,28.915,319425.0
2016-02-10,29.065,29.405,28.94,29.025,205437.0
2016-02-11,28.535,28.765,28.42,28.68,192960.0
2016-02-12,28.735,28.905,28.535,28.83,225126.0
2016-02-16,29.18,29.395,28.74,29.205,208923.0
2016-02-17,29.465,29.85,29.165,29.745,345915.0
2016-02-18,29.815,30.38,29.75,30.27,353217.0
2016-02-19,30.15,30.355,29.72,30.155,398196.0
2016-02-22,30.335,30.57,30.15,30.315,217104.0
2016-02-23,30.315,30.595,30.145,30.53,236388.0
2016-02-24,30.355,30.66,30.005,30.515,259962.0
2016-02-25,30.57,30.76,30.08,30.745,333501.0
2016-02-26,30.805,31.265,30.76,31.2,185985.0
2016-02-29,31.215,31.35,30.49,30.915,344136.0
2016-03-01,31.04,31.92,30.615,31.77,338187.0
2016-03-02,31.675,31.68,30.525,30.96,513756.0
2016-03-03,30.96,31.2,30.64,31.01,373425.0
2016-03-04,31.055,31.18,30.755,31.09,328071.0
2016-03-07,31.02,31.785,30.685,31.195,402762.0
2016-03-08,31.285,31.85,31.16,31.605,452001.0
2016-03-09,31.695,31.73,31.2,31.24,332439.0
2016-03-10,31.33,31.41,30.605,31.04,300648.0
2016-03-11,31.265,31.385,31.05,31.12,410088.0
2016-03-14,31.125,31.75,31.05,31.57,293733.0
2016-03-15,31.6,32.095,31.455,32.075,293190.0
2016-03-16,32.115,32.77,31.93,32.44,525306.0
2016-03-17,32.74,33.145,32.415,33.075,613797.0
2016-03-18,32.97,33.835,32.28,32.43,697020.0
2016-03-21,32.46,32.785,32.365,32.56,321033.0
2016-03-22,32.44,32.93,32.32,32.615,415788.0
2016-03-23,32.89,32.89,32.465,32.655,189096.0
2016-03-24,32.635,32.9,32.455,32.67,275142.0
2016-03-28,32.67,32.965,32.615,32.84,156780.0
2016-03-29,32.75,33.02,32.555,32.685,362187.0
2016-03-30,32.81,33.175,32.595,32.975,368316.0
2016-03-31,32.975,33.2,32.575,32.76,318789.0
2016-04-01,32.765,32.905,32.515,32.69,497424.0
2016-04-04,32.74,32.925,32.655,32.76,104055.0
2016-04-05,32.59,32.69,32.1,32.17,194742.0
2016-04-06,32.145,32.145,31.32,31.405,594861.0
2016-04-07,31.485,31.565,31.045,31.06,595791.0
2016-04-08,31.285,31.555,31.18,31.355,232149.0
2016-04-11,31.375,31.555,31.175,31.22,169419.0
2016-04-12,31.34,31.455,31.105,31.225,187428.0
2016-04-13,31.45,31.525,30.945,31.17,236946.0
2016-04-14,31.205,31.615,31.13,31.615,306198.0
2016-04-15,31.555,31.77,31.405,31.605,144621.0
2016-04-18,31.54,31.78,31.46,31.755,205158.0
2016-04-19,31.755,31.835,31.32,31.52,226329.0
2016-04-20,31.565,32.125,31.565,31.97,340470.0
2016-04-21,31.97,32.1,31.005,31.12,357306.0
2016-04-22,31.15,31.26,30.81,31.165,246909.0
2016-04-25,31.105,31.185,30.84,30.96,192231.0
2016-04-26,31.03,31.425,30.91,30.925,161397.0
2016-04-27,30.935,31.51,30.805,31.43,260076.0
2016-04-28,31.32,31.43,31.145,31.295,249765.0
2016-04-29,31.23,31.275,30.52,30.675,427344.0
2016-05-02,30.755,31.065,30.52,31.02,204783.0
2016-05-03,30.88,31.05,30.66,30.95,153363.0
2016-05-04,30.915,31.4,30.74,31.355,258051.0
2016-05-05,31.45,31.49,30.725,30.945,190611.0
2016-05-06,30.94,31.05,30.66,30.675,229842.0
2016-05-09,30.675,31.2,30.63,31.07,288756.0
2016-05-10,31.465,31.655,31.275,31.61,357354.0
2016-05-11,31.62,31.62,30.82,31.055,333519.0
2016-05-12,31.17,31.305,30.965,31.305,331956.0
2016-05-13,31.37,31.535,31.165,31.34,130254.0
2016-05-16,31.415,31.76,31.295,31.63,178362.0
2016-05-17,31.595,31.595,31.005,31.2,224361.0
2016-05-18,31.25,31.385,30.995,31.32,184113.0
2016-05-19,31.28,31.415,30.95,31.365,267537.0
2016-05-20,31.35,32.025,31.34,31.68,207615.0
2016-05-24,31.795,32.365,31.68,32.06,298455.0
2016-05-25,32.07,32.195,31.95,31.95,180444.0
2016-05-26,31.98,32.33,31.92,32.095,191199.0
2016-05-27,32.15,32.26,32.05,32.1,142596.0
2016-05-30,32.34,32.34,32.005,32.25,52098.0
2016-05-31,32.345,32.345,31.91,31.94,287502.0
2016-06-01,31.92,32.26,31.835,31.9,245175.0
2016-06-02,31.935,32.16,31.895,32.04,355536.0
2016-06-03,31.935,32.4,31.935,32.295,152634.0
2016-06-06,32.395,32.45,32.19,32.235,177336.0
2016-06-07,32.355,32.395,32.16,32.31,80907.0
2016-06-08,32.385,32.385,32.16,32.32,590859.0
2016-06-09,32.185,32.27,31.77,32.01,255084.0
2016-06-10,31.835,31.945,31.505,31.775,279546.0
2016-06-13,31.63,32.0,31.595,31.925,472026.0
2016-06-14,31.835,31.98,31.68,31.705,154803.0
2016-06-15,31.675,31.81,31.405,31.425,191787.0
2016-06-16,31.405,31.645,31.115,31.62,281517.0
2016-06-17,31.53,31.625,31.24,31.385,781002.0
2016-06-20,31.505,31.665,31.405,31.615,181377.0
2016-06-21,31.615,31.91,31.445,31.48,168852.0
2016-06-22,31.48,31.635,31.165,31.205,251091.0
2016-06-23,31.415,31.75,31.345,31.49,176937.0
2016-06-24,31.115,31.51,30.97,31.12,319086.0
2016-06-27,30.98,31.295,30.865,31.235,177039.0
2016-06-28,31.57,31.62,31.2,31.505,205833.0
2016-06-29,31.675,31.73,31.395,31.61,218823.0
2016-06-30,31.6,31.88,31.435,31.625,282138.0
2016-07-04,31.875,31.96,31.62,31.85,40848.0
2016-07-05,31.805,32.09,31.78,32.005,174120.0
2016-07-06,31.94,31.97,31.65,31.75,200805.0
2016-07-07,31.75,31.89,31.45,31.56,150243.0
2016-07-08,31.63,32.07,31.62,31.64,168849.0
2016-07-11,31.83,32.25,31.6,32.105,181125.0
2016-07-12,32.185,32.485,32.18,32.4,146076.0
2016-07-13,32.5,32.59,32.395,32.525,254895.0
2016-07-14,32.665,32.8,32.44,32.61,147216.0
2016-07-15,32.63,32.69,32.33,32.4,152946.0
2016-07-18,32.41,32.585,32.365,32.465,96264.0
2016-07-19,32.42,32.745,32.41,32.675,119424.0
2016-07-20,32.77,32.95,32.65,32.81,154785.0
2016-07-21,32.81,32.885,32.31,32.52,157014.0
2016-07-22,32.605,32.705,32.54,32.625,106392.0
2016-07-25,32.57,32.8,32.415,32.525,177870.0
2016-07-26,32.525,32.775,32.465,32.51,88197.0
2016-07-27,32.75,33.485,32.67,33.185,329166.0
2016-07-28,33.21,33.32,32.895,32.94,376257.0
2016-07-29,33.05,33.19,32.8,32.8,371331.0
2016-08-02,32.81,33.09,32.735,32.995,452163.0
2016-08-03,32.895,33.495,32.895,33.41,337791.0
2016-08-04,33.315,33.51,33.07,33.21,397077.0
2016-08-05,33.235,33.53,33.23,33.34,116940.0
2016-08-08,33.335,33.485,32.97,33.47,163806.0
2016-08-09,33.38,33.925,33.38,33.64,150426.0
2016-08-10,33.625,33.71,33.3,33.365,195930.0
2016-08-11,33.79,33.79,33.175,33.305,298254.0
2016-08-12,33.215,33.34,32.9,33.035,266193.0
2016-08-15,33.0,33.08,32.81,32.925,186489.0
2016-08-16,32.93,33.12,32.83,32.925,203715.0
2016-08-17,32.935,33.135,32.84,33.075,224604.0
2016-08-18,33.035,33.09,32.635,32.865,182646.0
2016-08-19,32.905,32.99,32.58,32.635,238791.0
2016-08-22,32.66,32.97,32.595,32.87,236994.0
2016-08-23,32.895,33.075,32.695,32.755,264747.0
2016-08-24,32.81,32.915,32.635,32.68,158049.0
2016-08-25,32.7,32.78,32.395,32.54,190896.0
2016-08-26,32.495,32.665,32.195,32.395,176241.0
2016-08-29,32.51,32.595,32.335,32.495,233877.0
2016-08-30,32.44,32.535,31.98,32.01,306333.0
2016-08-31,32.065,32.065,31.76,31.935,628275.0
2016-09-01,31.9,32.4,31.89,32.37,334503.0
2016-09-02,32.45,32.595,32.305,32.465,210741.0
2016-09-06,32.44,32.525,32.045,32.315,235224.0
2016-09-07,32.375,32.46,31.935,32.045,280878.0
2016-09-08,32.015,32.015,31.46,31.495,306855.0
2016-09-09,31.455,31.535,30.995,31.075,468153.0
2016-09-12,30.98,31.2,30.805,31.055,270513.0
2016-09-13,31.055,31.135,30.8,30.95,310026.0
2016-09-14,30.915,31.375,30.875,31.12,335151.0
2016-09-15,31.14,31.335,31.07,31.26,237717.0
2016-09-16,31.305,31.305,30.845,31.1,440628.0
2016-09-19,31.075,31.185,30.96,31.105,268122.0
2016-09-20,31.285,31.585,31.125,31.49,282045.0
2016-09-21,31.49,31.62,31.285,31.47,251883.0
2016-09-22,31.6,31.875,31.575,31.75,347868.0
2016-09-23,31.75,31.805,31.56,31.625,218043.0
2016-09-26,31.62,31.62,31.055,31.095,239970.0
2016-09-27,31.105,31.28,30.99,31.155,190083.0
2016-09-28,31.235,31.45,31.165,31.26,301323.0
2016-09-29,31.285,31.395,30.985,31.155,133932.0
2016-09-30,31.26,31.325,31.03,31.08,177045.0
2016-10-03,31.04,31.11,30.805,30.99,182442.0
2016-10-04,31.04,31.185,30.62,30.78,166767.0
2016-10-05,30.77,30.94,30.675,30.76,221295.0
2016-10-06,30.76,30.995,30.6,30.68,613905.0
2016-10-07,30.73,30.875,30.465,30.8,315267.0
2016-10-11,30.725,30.885,30.555,30.555,209985.0
2016-10-12,30.55,30.935,30.49,30.83,264849.0
2016-10-13,30.81,30.825,30.53,30.735,192897.0
2016-10-14,30.825,31.005,30.745,30.84,170946.0
2016-10-17,30.89,30.93,30.775,30.855,127266.0
2016-10-18,30.96,31.21,30.85,31.095,356481.0
2016-10-19,31.09,31.095,30.78,30.91,356841.0
2016-10-20,30.935,30.95,30.7,30.895,224034.0
2016-10-21,30.825,30.885,30.565,30.61,187317.0
2016-10-24,30.56,30.89,30.5,30.85,138144.0
2016-10-25,30.81,30.885,30.565,30.595,800361.0
2016-10-26,30.595,31.39,30.53,31.23,555237.0
2016-10-27,31.2,31.305,31.055,31.105,179973.0
2016-10-28,31.105,31.19,30.87,31.105,221013.0
2016-10-31,31.165,31.27,31.0,31.04,216297.0
2016-11-01,31.045,31.245,30.9,30.99,271398.0
2016-11-02,30.585,30.635,29.985,29.985,888729.0
2016-11-03,29.965,30.065,29.66,29.675,484464.0
2016-11-04,29.675,29.745,29.525,29.605,402519.0
2016-11-07,29.805,29.88,29.57,29.84,452055.0
2016-11-08,29.83,29.89,29.585,29.81,215901.0
2016-11-09,29.795,29.795,29.42,29.64,393588.0
2016-11-10,29.64,29.655,29.175,29.215,262899.0
2016-11-11,29.135,29.36,29.0,29.225,465531.0
2016-11-14,29.225,29.285,28.49,29.005,340113.0
2016-11-15,29.21,29.39,29.015,29.28,385062.0
2016-11-16,29.58,30.33,29.535,30.0,579993.0
2016-11-17,29.935,30.885,29.83,30.78,539709.0
2016-11-18,30.785,30.795,30.53,30.76,287529.0
2016-11-21,30.81,31.225,30.66,31.225,341715.0
2016-11-22,31.345,31.645,30.955,31.33,512979.0
2016-11-23,31.295,31.685,31.21,31.39,259233.0
2016-11-24,31.42,31.615,31.075,31.285,115884.0
2016-11-25,31.27,31.58,31.115,31.34,173946.0
2016-11-28,31.36,31.61,31.275,31.6,233493.0
2016-11-29,31.68,31.885,31.575,31.825,370023.0
2016-11-30,31.73,31.83,31.45,31.725,374922.0
2016-12-01,31.77,31.915,31.47,31.58,423477.0
2016-12-02,31.635,31.96,31.615,31.725,219654.0
2016-12-05,31.845,31.845,31.36,31.365,421743.0
2016-12-06,31.38,31.515,31.155,31.3,511860.0
2016-12-07,31.27,31.775,30.915,31.73,525168.0
2016-12-08,31.805,32.175,31.62,32.095,262662.0
2016-12-09,32.115,32.555,32.085,32.38,238737.0
2016-12-12,32.395,32.55,31.995,32.435,269262.0
2016-12-13,32.415,32.89,32.41,32.415,475452.0
2016-12-14,32.42,32.66,32.105,32.255,256974.0
2016-12-15,32.34,32.54,32.15,32.17,198738.0
2016-12-16,32.255,32.715,32.15,32.29,1680114.0
2016-12-19,32.355,32.485,32.285,32.42,133203.0
2016-12-20,32.445,32.53,32.14,32.16,220665.0
2016-12-21,32.165,32.3,31.875,32.055,147687.0
2016-12-22,32.055,32.265,31.855,32.25,155421.0
2016-12-23,32.25,32.425,32.195,32.39,141369.0
2016-12-28,32.365,32.5,32.295,32.36,179736.0
2016-12-29,32.32,32.68,32.32,32.51,214620.0
2016-12-30,32.51,32.585,32.29,32.38,130923.0
2017-01-03,32.43,32.56,32.13,32.385,179586.0
2017-01-04,32.34,32.68,32.265,32.355,262218.0
2017-01-05,32.325,32.495,32.215,32.225,120207.0
2017-01-06,32.225,32.295,31.85,32.055,152136.0
2017-01-09,32.025,32.24,31.885,32.165,117303.0
2017-01-10,32.17,32.235,31.97,32.05,144180.0
2017-01-11,31.995,32.23,31.97,32.18,187233.0
2017-01-12,32.18,32.195,31.925,32.015,127458.0
2017-01-13,31.985,32.215,31.965,32.105,169605.0
2017-01-16,32.095,32.105,31.84,31.995,135702.0
2017-01-17,31.995,32.045,31.725,31.93,226176.0
2017-01-18,31.93,32.295,31.85,32.225,255522.0
2017-01-19,32.265,32.265,31.87,32.04,170589.0
2017-01-20,32.03,32.605,32.03,32.57,254688.0
2017-01-23,32.565,32.595,31.685,32.175,302745.0
2017-01-24,32.155,32.19,31.63,32.115,305472.0
2017-01-25,32.205,32.36,31.97,32.245,254553.0
2017-01-26,32.24,32.31,32.055,32.13,160029.0
2017-01-27,32.135,32.27,31.905,31.99,202380.0
2017-01-30,32.04,32.04,31.44,31.67,270249.0
2017-01-31,31.57,31.665,31.355,31.64,236145.0
2017-02-01,31.625,31.695,31.485,31.52,281202.0
2017-02-02,31.485,31.565,31.22,31.395,226833.0
2017-02-03,31.405,31.5,31.19,31.305,382416.0
2017-02-06,31.25,31.315,31.02,31.255,271662.0
2017-02-07,31.32,31.535,31.24,31.4,308073.0
2017-02-08,31.42,31.53,31.315,31.435,306432.0
2017-02-09,31.46,31.65,31.425,31.505,390024.0
2017-02-10,31.475,31.62,31.335,31.355,325629.0
2017-02-13,31.44,31.44,31.145,31.29,208230.0
2017-02-14,31.305,31.465,31.195,31.42,225120.0
2017-02-15,31.42,31.585,31.31,31.57,215184.0
2017-02-16,31.56,31.6,31.405,31.575,255177.0
2017-02-17,31.575,31.6,31.475,31.53,185664.0
2017-02-21,31.52,31.795,31.48,31.63,203883.0
2017-02-22,31.63,31.895,31.6,31.78,259485.0
2017-02-23,31.865,32.595,31.655,32.335,615603.0
2017-02-24,32.3,32.3,31.645,31.82,307821.0
2017-02-27,31.735,31.925,31.39,31.61,350829.0
2017-02-28,31.65,31.945,31.59,31.73,469290.0
2017-03-01,31.735,31.86,31.565,31.58,461433.0
2017-03-02,31.895,31.965,31.435,31.815,330837.0
2017-03-03,31.675,31.84,31.56,31.69,456036.0
2017-03-06,31.58,31.875,31.42,31.79,250041.0
2017-03-07,31.78,32.09,31.68,31.895,408870.0
2017-03-08,31.84,32.215,31.81,32.01,248400.0
2017-03-09,32.005,32.11,31.85,31.85,248307.0
2017-03-10,31.89,32.11,31.815,31.95,320178.0
2017-03-13,31.925,32.3,31.905,32.22,271890.0
2017-03-14,32.21,32.26,31.93,32.015,271836.0
2017-03-15,32.005,32.34,31.935,32.24,282345.0
2017-03-16,32.24,32.53,32.22,32.31,312189.0
2017-03-17,32.27,32.385,32.055,32.18,1102707.0
2017-03-20,32.165,32.37,31.795,32.055,265110.0
2017-03-21,32.04,32.34,31.855,32.025,283494.0
2017-03-22,32.085,32.625,31.885,32.625,372516.0
2017-03-23,32.565,33.16,32.425,33.0,436713.0
2017-03-24,32.97,33.35,32.955,33.21,353727.0
2017-03-27,33.195,33.355,33.11,33.28,315642.0
2017-03-28,33.36,33.685,33.295,33.445,453252.0
2017-03-29,33.575,33.6,33.09,33.155,465492.0
2017-03-30,33.175,33.235,33.015,33.165,257217.0
2017-03-31,33.23,33.42,33.175,33.21,192306.0
2017-04-03,33.23,33.375,32.88,33.005,314628.0
2017-04-04,33.015,33.075,32.935,33.015,198318.0
2017-04-05,32.995,33.105,32.875,32.945,333456.0
2017-04-06,32.95,33.055,32.74,32.84,347778.0
2017-04-07,32.835,32.87,32.67,32.785,259854.0
2017-04-10,32.84,33.15,32.705,33.055,217428.0
2017-04-11,33.04,33.1,32.685,33.075,242319.0
2017-04-12,33.055,33.355,32.91,33.295,310548.0
2017-04-13,33.29,33.47,33.06,33.08,143841.0
2017-04-17,33.18,33.735,33.17,33.65,177660.0
2017-04-18,33.625,33.73,33.375,33.665,206937.0
2017-04-19,33.64,33.745,33.4,33.505,238212.0
2017-04-20,33.505,33.93,33.49,33.715,213438.0
2017-04-21,33.665,33.745,33.4,33.745,232047.0
2017-04-24,33.745,34.22,33.735,33.91,249735.0
2017-04-25,34.055,34.4,33.985,34.02,278616.0
2017-04-26,34.07,34.65,33.8,34.54,270669.0
2017-04-27,34.465,34.815,34.28,34.76,315174.0
2017-04-28,34.705,35.155,34.565,35.085,287070.0
2017-05-01,35.09,35.145,34.89,35.115,271701.0
2017-05-02,35.165,35.705,35.07,35.455,258345.0
2017-05-03,35.43,35.63,34.93,35.09,399819.0
2017-05-04,35.155,35.555,35.035,35.195,514497.0
2017-05-05,35.345,35.665,35.205,35.55,430923.0
2017-05-08,35.605,35.965,35.495,35.76,346083.0
2017-05-09,35.75,35.915,35.32,35.685,433017.0
2017-05-10,35.39,35.755,35.39,35.575,301332.0
2017-05-11,35.525,35.57,35.055,35.11,365889.0
2017-05-12,35.02,35.31,35.01,35.21,176217.0
2017-05-15,35.21,35.49,35.065,35.405,460371.0
2017-05-16,35.45,35.63,35.325,35.365,261807.0
2017-05-17,35.265,35.265,34.67,34.725,310341.0
2017-05-18,34.77,34.94,34.345,34.74,326262.0
2017-05-19,34.77,35.0,34.61,34.98,235398.0
2017-05-23,35.01,35.19,34.79,34.945,274212.0
2017-05-24,35.005,35.085,34.62,34.91,265758.0
2017-05-25,34.92,34.98,34.625,34.83,250419.0
2017-05-26,34.94,34.975,34.605,34.76,192129.0
2017-05-29,34.63,34.945,34.62,34.735,81648.0
2017-05-30,34.73,35.09,34.65,34.89,209763.0
2017-05-31,34.93,35.235,34.87,34.95,186195.0
2017-06-01,34.99,35.36,34.915,35.18,258741.0
2017-06-02,35.27,35.43,35.165,35.42,228405.0
2017-06-05,35.415,35.42,35.065,35.24,175944.0
2017-06-06,35.29,35.34,34.93,35.05,337686.0
2017-06-07,35.025,35.175,34.9,35.075,400059.0
2017-06-08,35.105,35.11,34.705,34.99,322662.0
2017-06-09,34.97,35.105,34.42,34.59,346260.0
2017-06-12,34.57,34.935,34.42,34.5,350358.0
2017-06-13,34.49,34.705,34.34,34.53,338331.0
2017-06-14,34.54,34.645,34.385,34.475,484842.0
2017-06-15,34.43,34.645,34.165,34.625,377475.0
2017-06-16,34.495,34.535,33.16,34.14,1458195.0
2017-06-19,34.055,34.105,33.585,33.895,545715.0
2017-06-20,33.9,34.03,33.8,33.89,693012.0
2017-06-21,33.855,33.965,33.78,33.905,271932.0
2017-06-22,33.89,34.15,33.79,33.895,291213.0
2017-06-23,33.86,34.14,33.755,33.955,368652.0
2017-06-26,33.955,34.14,33.925,34.04,274500.0
2017-06-27,34.12,34.215,33.925,34.175,419541.0
2017-06-28,34.265,34.45,34.01,34.085,666846.0
2017-06-29,34.1,34.12,33.455,33.77,474831.0
2017-06-30,33.77,33.83,33.525,33.725,598497.0
2017-07-04,33.8,33.8,33.27,33.455,207996.0
2017-07-05,33.48,33.605,33.255,33.45,280806.0
2017-07-06,33.165,33.395,33.165,33.285,316824.0
2017-07-07,33.255,33.255,32.93,33.135,126411.0
2017-07-10,33.16,33.325,32.98,33.235,172449.0
2017-07-11,33.105,33.165,32.945,33.11,168189.0
2017-07-12,33.11,33.415,33.085,33.275,328335.0
2017-07-13,33.26,33.345,33.11,33.225,194919.0
2017-07-14,33.23,33.34,33.09,33.235,212487.0
2017-07-17,33.32,33.32,33.09,33.145,172383.0
2017-07-18,32.96,33.35,32.945,33.34,330696.0
2017-07-19,33.365,33.66,33.31,33.435,324723.0
2017-07-20,33.61,33.695,33.35,33.68,194259.0
2017-07-21,33.615,33.685,33.23,33.36,173205.0
2017-07-24,33.33,33.37,32.98,33.255,328068.0
2017-07-25,33.245,33.57,33.23,33.54,312609.0
2017-07-26,33.44,33.525,32.28,32.505,704580.0
2017-07-27,32.54,32.64,32.255,32.43,313833.0
2017-07-28,31.575,31.88,31.315,31.6,972630.0
2017-07-31,31.605,31.755,31.285,31.285,571314.0
2017-08-01,31.31,31.66,31.19,31.345,530064.0
2017-08-02,31.325,31.75,31.29,31.48,542463.0
2017-08-03,31.52,31.715,31.275,31.355,412587.0
2017-08-04,31.445,31.495,31.305,31.405,306894.0
2017-08-08,31.405,31.53,31.22,31.345,625857.0
2017-08-09,31.345,31.465,31.19,31.195,505086.0
2017-08-10,31.185,31.19,30.94,31.06,448812.0
2017-08-11,31.0,31.285,31.0,31.09,343284.0
2017-08-14,31.1,31.565,31.085,31.32,532704.0
2017-08-15,31.305,31.44,31.085,31.405,343890.0
2017-08-16,31.51,31.695,31.12,31.155,522450.0
2017-08-17,31.24,31.425,31.11,31.155,290478.0
2017-08-18,31.135,31.135,30.83,30.925,272754.0
2017-08-21,30.925,31.165,30.85,31.11,352518.0
2017-08-22,31.12,31.23,31.04,31.21,308532.0
2017-08-23,31.175,31.515,31.1,31.495,351759.0
2017-08-24,31.46,31.505,31.23,31.235,279618.0
2017-08-25,31.27,31.305,30.915,30.965,224025.0
2017-08-28,30.965,30.98,30.745,30.95,358065.0
2017-08-29,30.865,31.015,30.715,30.96,221232.0
2017-08-30,30.945,31.175,30.92,31.01,373671.0
2017-08-31,31.005,31.22,30.865,31.18,397194.0
2017-09-01,31.14,31.17,30.405,30.455,614130.0
2017-09-05,30.43,30.5,30.12,30.22,500829.0
2017-09-06,30.235,30.455,30.115,30.36,595584.0
2017-09-07,30.38,30.655,30.285,30.49,582423.0
2017-09-08,30.505,30.54,30.18,30.21,497391.0
2017-09-11,30.285,30.39,30.225,30.335,703953.0
2017-09-12,30.335,30.415,30.27,30.36,279471.0
2017-09-13,30.365,30.47,30.175,30.195,326769.0
2017-09-14,30.15,30.69,30.125,30.645,410895.0
2017-09-15,30.605,31.11,30.245,30.81,1193556.0
2017-09-18,30.83,30.875,30.69,30.845,278250.0
2017-09-19,30.87,31.17,30.73,31.06,431097.0
2017-09-20,31.03,31.235,30.845,30.92,447948.0
2017-09-21,30.92,31.22,30.88,31.045,571353.0
2017-09-22,31.01,31.145,30.645,30.685,314256.0
2017-09-25,30.685,30.9,30.595,30.78,243333.0
2017-09-26,30.825,31.095,30.815,31.01,337761.0
2017-09-27,31.02,31.31,30.7,31.175,463089.0
2017-09-28,31.16,31.575,31.105,31.51,454203.0
2017-09-29,31.495,31.535,31.215,31.35,311652.0
2017-10-02,31.405,31.64,31.35,31.64,249177.0
2017-10-03,31.63,31.83,31.495,31.605,672222.0
2017-10-04,31.66,31.83,31.54,31.74,242913.0
2017-10-05,31.74,31.805,31.67,31.755,208278.0
2017-10-06,31.75,31.865,31.7,31.79,107688.0
2017-10-10,31.65,31.865,31.65,31.74,379182.0
2017-10-11,31.78,31.9,31.68,31.725,189075.0
2017-10-12,31.725,31.9,31.62,31.815,135654.0
2017-10-13,31.835,32.18,31.835,32.155,313836.0
2017-10-16,32.195,32.205,31.89,31.995,211587.0
2017-10-17,31.925,32.165,31.76,32.07,172737.0
2017-10-18,32.075,32.095,31.795,31.81,189501.0
2017-10-19,31.795,31.995,31.69,31.84,193848.0
2017-10-20,31.84,31.89,31.565,31.735,258939.0
2017-10-23,31.75,31.915,31.675,31.755,187188.0
2017-10-24,31.795,32.04,31.79,31.85,206376.0
2017-10-25,31.775,31.88,31.535,31.6,219615.0
2017-10-26,31.665,31.885,31.61,31.635,171618.0
2017-10-27,31.65,31.675,31.395,31.475,182688.0
2017-10-30,31.45,31.605,31.395,31.57,198432.0
2017-10-31,31.515,31.685,31.22,31.255,330249.0
2017-11-01,31.285,31.5,30.98,31.33,321708.0
2017-11-02,31.49,31.625,31.345,31.585,223290.0
2017-11-03,31.585,31.585,31.285,31.475,304242.0
2017-11-06,31.55,31.57,31.4,31.48,286380.0
2017-11-07,31.405,31.585,31.225,31.325,300729.0
2017-11-08,31.335,31.725,31.245,31.715,226425.0
2017-11-09,31.61,31.92,31.545,31.83,330984.0
2017-11-10,31.835,32.31,31.835,32.28,384522.0
2017-11-13,32.22,32.455,32.165,32.24,153810.0
2017-11-14,32.23,32.46,32.04,32.36,262899.0
2017-11-15,32.39,32.805,32.315,32.445,482442.0
2017-11-16,32.095,32.445,31.51,32.23,692127.0
2017-11-17,32.21,32.525,32.04,32.36,430272.0
2017-11-20,32.34,32.52,32.305,32.355,279207.0
2017-11-21,32.365,32.45,31.925,31.96,643860.0
2017-11-22,31.9,32.05,31.525,31.675,396810.0
2017-11-23,31.625,31.65,31.335,31.39,148506.0
2017-11-24,31.435,31.66,31.29,31.6,245643.0
2017-11-27,31.59,31.625,31.375,31.55,307611.0
2017-11-28,31.57,31.96,31.565,31.7,291222.0
2017-11-29,31.765,31.815,31.49,31.56,319254.0
2017-11-30,31.565,31.845,31.565,31.715,295638.0
2017-12-01,31.705,31.795,31.47,31.77,357549.0
2017-12-04,31.765,31.825,31.625,31.725,271446.0
2017-12-05,31.74,31.76,31.53,31.57,485511.0
2017-12-06,31.58,32.075,31.525,31.87,508653.0
2017-12-07,31.83,32.065,31.675,31.705,386742.0
2017-12-08,31.695,31.98,31.63,31.96,279096.0
2017-12-11,32.05,32.05,31.75,31.77,289653.0
2017-12-12,31.85,32.02,31.7,31.945,307926.0
2017-12-13,31.955,32.185,31.89,32.185,671754.0
2017-12-14,32.16,32.285,31.795,31.845,391476.0
2017-12-15,31.835,32.265,31.795,32.035,731946.0
2017-12-18,32.015,32.47,32.015,32.25,317166.0
2017-12-19,32.25,32.355,32.045,32.135,323670.0
2017-12-20,32.1,32.165,31.865,31.905,299208.0
2017-12-21,31.58,31.86,31.445,31.66,345489.0
2017-12-22,31.665,31.78,31.555,31.58,137595.0
2017-12-27,31.575,31.695,31.38,31.475,240027.0
2017-12-28,31.47,31.575,31.275,31.445,350244.0
2017-12-29,31.445,31.645,31.325,31.625,177882.0
2018-01-02,31.57,31.755,31.31,31.585,295602.0
2018-01-03,31.585,31.65,31.46,31.505,458583.0
2018-01-04,31.505,31.71,31.445,31.445,581949.0
2018-01-05,31.48,31.645,31.38,31.5,354468.0
2018-01-08,31.51,31.61,31.09,31.225,397155.0
2018-01-09,31.16,31.545,31.105,31.48,371322.0
2018-01-10,31.395,31.48,31.085,31.28,330975.0
2018-01-11,31.275,31.32,31.045,31.075,336783.0
2018-01-12,31.08,31.3,30.935,31.285,346368.0
2018-01-15,31.285,31.355,31.1,31.325,114321.0
2018-01-16,31.485,31.56,31.245,31.435,302403.0
2018-01-17,31.43,31.755,31.41,31.68,327417.0
2018-01-18,31.605,31.99,31.605,31.745,467466.0
2018-01-19,31.745,31.89,31.61,31.775,331971.0
2018-01-22,31.755,32.05,31.58,31.965,291555.0
2018-01-23,31.965,32.115,31.715,31.835,336612.0
2018-01-24,31.855,32.0,31.645,31.755,360792.0
2018-01-25,31.78,31.885,31.72,31.855,197580.0
2018-01-26,31.825,32.175,31.81,32.105,235131.0
2018-01-29,32.03,32.095,31.83,31.86,203022.0
2018-01-30,31.86,31.945,30.985,31.415,639216.0
2018-01-31,31.415,31.52,31.06,31.21,335940.0
2018-02-01,31.23,31.245,30.55,30.77,561561.0
2018-02-02,30.67,30.815,30.375,30.47,296844.0
2018-02-05,30.37,30.465,30.165,30.175,429870.0
2018-02-06,30.065,30.245,29.655,30.135,628212.0
2018-02-07,30.13,30.285,29.93,30.08,418695.0
2018-02-08,30.075,30.335,29.66,29.665,368445.0
2018-02-09,29.735,29.875,29.565,29.81,580521.0
2018-02-12,29.885,30.315,29.78,30.235,320139.0
2018-02-13,30.145,30.24,29.83,30.04,318732.0
2018-02-14,29.92,30.14,29.75,30.02,283521.0
2018-02-15,30.17,30.275,29.77,30.075,412449.0
2018-02-16,30.085,30.535,30.055,30.5,373587.0
2018-02-20,30.56,30.65,30.17,30.365,285345.0
2018-02-21,30.3,30.515,30.03,30.19,255648.0
2018-02-22,30.17,30.19,29.795,29.85,355566.0
2018-02-23,29.935,30.05,29.795,29.885,288717.0
2018-02-26,29.965,30.41,29.92,30.125,503772.0
2018-02-27,30.07,30.95,29.985,30.375,463695.0
2018-02-28,30.39,30.625,30.275,30.395,420177.0
2018-03-01,30.335,30.375,29.915,30.06,382665.0
2018-03-02,29.975,30.215,29.73,30.165,265116.0
2018-03-05,29.985,30.45,29.98,30.37,229461.0
2018-03-06,30.33,30.57,29.97,30.57,388056.0
2018-03-07,30.455,30.61,30.265,30.295,304821.0
2018-03-08,30.3,30.53,30.245,30.435,259653.0
2018-03-09,30.5,30.64,30.355,30.61,187977.0
2018-03-12,30.575,30.905,30.53,30.715,509385.0
2018-03-13,30.685,30.835,30.56,30.605,249270.0
2018-03-14,30.655,30.925,30.585,30.85,380877.0
2018-03-15,30.78,30.87,30.445,30.505,366825.0
2018-03-16,30.495,30.74,30.3,30.33,717009.0
2018-03-19,30.365,30.4,30.18,30.315,307788.0
2018-03-20,30.325,30.67,30.125,30.585,473745.0
2018-03-21,30.51,30.625,30.205,30.235,462555.0
2018-03-22,30.195,30.245,29.77,29.8,327447.0
2018-03-23,29.875,29.925,29.335,29.38,260169.0
2018-03-26,29.56,29.67,29.31,29.6,248397.0
2018-03-27,29.665,29.77,29.28,29.41,340074.0
2018-03-28,29.46,29.915,29.46,29.905,444510.0
2018-03-29,29.935,30.235,29.925,30.18,224001.0
2018-04-02,30.175,30.29,29.875,30.0,194325.0
2018-04-03,30.015,30.115,29.755,29.895,286065.0
2018-04-04,29.905,30.285,29.68,30.13,490611.0
2018-04-05,30.25,30.355,29.99,30.24,349749.0
2018-04-06,30.195,30.42,29.995,30.005,268062.0
2018-04-09,30.05,30.68,29.97,30.665,307842.0
2018-04-10,30.72,30.8,29.995,30.035,256200.0
2018-04-11,30.015,30.115,29.79,29.94,225249.0
2018-04-12,29.78,30.065,29.75,29.91,135999.0
2018-04-13,29.885,30.02,29.635,29.715,139800.0
2018-04-16,29.735,29.87,29.535,29.8,152502.0
2018-04-17,29.835,29.99,29.59,29.905,216426.0
2018-04-18,29.8,30.335,29.8,30.26,177081.0
2018-04-19,30.27,30.495,30.105,30.4,325944.0
2018-04-20,30.395,30.6,30.29,30.475,168888.0
2018-04-23,30.455,30.875,30.455,30.73,121524.0
2018-04-24,30.79,30.9,30.14,30.18,195846.0
2018-04-25,30.17,30.515,30.04,30.375,201234.0
2018-04-26,30.435,30.765,30.41,30.585,179826.0
2018-04-27,30.67,30.915,30.495,30.815,57183.0
2018-04-30,30.89,30.99,30.48,30.605,243288.0
2018-05-01,30.635,30.835,30.44,30.815,191307.0
2018-05-02,30.915,31.105,30.5,30.635,170316.0
2018-05-03,30.6,30.755,30.37,30.455,391656.0
2018-05-04,30.36,30.43,30.25,30.35,251757.0
2018-05-07,30.39,30.46,30.195,30.23,263766.0
2018-05-08,30.265,30.42,30.135,30.21,561078.0
2018-05-09,30.17,30.355,29.955,30.005,550254.0
2018-05-10,30.085,30.38,29.68,30.335,526689.0
2018-05-11,30.305,30.695,29.975,30.33,264054.0
2018-05-14,30.355,30.665,30.205,30.51,127767.0
2018-05-15,30.515,30.67,30.28,30.55,176946.0
2018-05-16,30.555,30.69,30.35,30.39,152289.0
2018-05-17,30.39,30.51,30.195,30.215,304587.0
2018-05-18,30.25,30.475,30.12,30.39,215793.0
2018-05-22,30.285,30.375,29.89,30.07,401898.0
2018-05-23,30.0,30.385,29.97,30.25,411924.0
2018-05-24,30.16,30.295,29.99,30.09,244032.0
2018-05-25,30.14,30.375,30.055,30.345,246129.0
2018-05-28,30.34,30.405,30.06,30.15,86370.0
2018-05-29,30.065,30.405,29.975,30.23,380625.0
2018-05-30,30.32,30.55,30.155,30.46,422418.0
2018-05-31,30.39,30.625,30.28,30.625,316851.0
2018-06-01,30.625,30.905,30.305,30.685,144078.0
2018-06-04,30.625,30.75,30.53,30.69,14400.0
2018-06-05,30.725,30.9,30.53,30.67,291282.0
2018-06-06,30.72,30.765,30.19,30.225,201894.0
2018-06-07,30.275,30.35,29.785,29.825,267831.0
2018-06-08,29.875,30.12,29.675,30.12,209706.0
2018-06-11,30.19,30.455,30.055,30.26,170214.0
2018-06-12,30.26,30.335,30.08,30.19,287316.0
2018-06-13,30.22,30.24,29.875,29.99,280776.0
2018-06-14,29.995,30.44,29.96,30.38,264921.0
2018-06-15,30.375,30.82,30.035,30.82,888957.0
2018-06-18,30.45,30.89,30.21,30.86,339993.0
2018-06-19,30.905,30.945,30.52,30.92,397239.0
2018-06-20,30.985,31.38,30.6,31.275,430917.0
2018-06-21,31.275,31.275,30.905,30.975,525063.0
2018-06-22,31.03,31.255,30.955,31.01,268983.0
2018-06-25,31.01,31.325,30.95,31.19,361602.0
2018-06-26,31.28,31.585,31.15,31.39,397449.0
2018-06-27,31.45,31.655,31.235,31.48,408102.0
2018-06-28,31.51,31.525,31.135,31.365,275133.0
2018-06-29,31.475,31.475,31.28,31.36,212370.0
2018-07-03,31.435,31.58,31.115,31.25,270516.0
2018-07-04,31.08,31.32,31.08,31.24,61878.0
2018-07-05,31.3,31.345,30.84,30.875,267708.0
2018-07-06,30.805,31.07,30.78,31.07,351204.0
2018-07-09,31.06,31.155,30.875,31.015,287604.0
2018-07-10,31.015,31.185,30.88,30.975,357651.0
2018-07-11,30.965,31.495,30.9,31.4,445506.0
2018-07-12,31.4,32.14,31.14,32.12,418008.0
2018-07-13,32.12,32.245,31.735,32.135,172881.0
2018-07-16,32.195,32.45,32.065,32.36,308943.0
2018-07-17,32.38,32.51,32.15,32.485,481857.0
2018-07-18,32.585,32.615,32.08,32.155,300900.0
2018-07-19,32.19,32.51,32.08,32.43,162363.0
2018-07-20,32.37,32.41,32.045,32.12,185232.0
2018-07-23,32.16,32.44,31.905,32.14,299781.0
2018-07-24,32.12,32.2,31.8,31.885,164364.0
2018-07-25,31.775,31.865,31.285,31.605,243174.0
2018-07-26,31.725,32.135,31.69,32.105,630684.0
2018-07-27,32.07,32.245,31.735,32.145,271932.0
2018-07-30,32.19,32.2,31.805,32.07,368769.0
2018-07-31,31.885,31.91,31.555,31.64,522171.0
2018-08-01,31.585,31.78,30.605,30.785,824169.0
2018-08-02,30.74,30.995,30.66,30.84,302526.0
2018-08-03,30.825,31.02,30.735,30.995,202818.0
2018-08-07,31.015,31.035,30.265,30.345,470760.0
2018-08-08,30.41,30.785,30.285,30.605,180447.0
2018-08-09,30.585,30.78,30.515,30.645,222345.0
2018-08-10,30.785,30.785,30.035,30.1,320286.0
2018-08-13,30.25,30.42,30.035,30.09,262029.0
2018-08-14,30.09,30.645,30.085,30.565,292152.0
2018-08-15,30.51,30.53,30.0,30.485,411492.0
2018-08-16,30.57,31.24,30.355,31.13,550524.0
2018-08-17,31.04,31.28,30.725,31.01,281781.0
2018-08-20,30.975,31.0,30.515,30.595,332595.0
2018-08-21,30.405,30.7,30.325,30.37,392724.0
2018-08-22,30.31,30.435,30.09,30.095,257016.0
2018-08-23,30.13,30.23,29.95,30.08,364302.0
2018-08-24,30.05,30.14,29.94,29.995,164550.0
2018-08-27,30.115,30.17,29.935,29.995,168456.0
2018-08-28,30.045,30.26,29.445,29.69,430923.0
2018-08-29,29.82,30.035,29.46,29.72,228558.0
2018-08-30,29.705,29.895,29.675,29.85,184722.0
2018-08-31,29.78,29.91,29.495,29.715,353436.0
2018-09-04,29.72,29.72,29.175,29.2,241272.0
2018-09-05,28.905,29.135,28.655,29.065,2278269.0
2018-09-06,29.085,29.475,28.995,29.04,528519.0
2018-09-07,28.99,29.235,28.77,29.005,530868.0
2018-09-10,29.07,29.165,28.895,28.905,572529.0
2018-09-11,28.74,29.185,28.57,29.01,1748319.0
2018-09-12,29.055,29.06,28.66,28.795,860403.0
2018-09-13,28.81,28.975,28.76,28.91,315060.0
2018-09-14,28.875,28.915,28.34,28.55,527373.0
2018-09-17,28.575,29.025,28.535,28.84,187602.0
2018-09-18,28.835,29.22,28.71,29.105,397836.0
2018-09-19,29.05,29.145,28.87,28.915,304137.0
2018-09-20,28.91,28.985,28.735,28.92,341814.0
2018-09-21,28.87,29.025,28.74,28.92,618309.0
2018-09-24,28.905,29.04,28.865,28.995,591690.0
2018-09-25,28.975,29.065,28.725,28.96,659505.0
2018-09-26,29.02,29.11,28.67,28.7,450627.0
2018-09-27,28.715,29.04,28.705,28.85,428124.0
2018-09-28,28.85,28.87,28.65,28.725,333495.0
2018-10-01,28.76,29.23,28.42,28.495,554124.0
2018-10-02,28.47,28.59,28.22,28.455,474906.0
2018-10-03,28.41,28.575,28.24,28.315,339807.0
2018-10-04,28.325,28.34,27.825,28.12,512478.0
2018-10-05,27.975,28.075,27.45,27.51,425061.0
2018-10-09,27.52,27.755,27.275,27.295,364413.0
2018-10-10,27.285,27.29,26.88,26.905,303366.0
2018-10-11,26.765,27.08,26.54,26.555,451869.0
2018-10-12,26.74,26.77,26.475,26.685,463614.0
2018-10-15,26.655,26.735,26.37,26.415,390711.0
2018-10-16,26.465,26.6,26.155,26.575,384984.0
2018-10-17,26.525,26.655,26.28,26.54,707976.0
2018-10-18,26.49,26.83,26.475,26.81,441018.0
2018-10-19,26.82,27.25,26.815,27.04,471090.0
2018-10-22,27.015,27.08,26.88,26.98,374283.0
2018-10-23,26.86,27.015,26.695,26.95,248922.0
2018-10-24,26.95,27.03,26.795,26.91,364299.0
2018-10-25,26.915,27.2,26.74,26.81,305559.0
2018-10-26,26.74,27.03,26.605,26.715,458832.0
2018-10-29,26.82,27.16,26.69,26.81,255867.0
2018-10-30,26.845,27.185,26.74,27.16,439686.0
2018-10-31,27.295,28.185,27.28,28.135,1391259.0
2018-11-01,28.35,29.095,27.86,27.905,2056209.0
2018-11-02,27.845,28.035,26.62,26.62,2540592.0
2018-11-05,26.74,27.455,26.695,27.325,2958819.0
2018-11-06,27.31,27.885,27.265,27.395,1689960.0
2018-11-07,27.385,27.83,27.295,27.545,1330404.0
2018-11-08,27.435,27.62,27.165,27.445,1635327.0
2018-11-09,27.35,27.755,27.255,27.55,1044642.0
2018-11-12,27.12,27.665,27.115,27.62,1285812.0
2018-11-13,27.62,27.915,27.44,27.53,1394409.0
2018-11-14,27.57,27.7,27.235,27.485,1584288.0
2018-11-15,27.48,27.765,27.185,27.69,4647564.0
2018-11-16,27.5,27.98,27.09,27.915,1337097.0
2018-11-19,27.915,27.96,27.785,27.815,942567.0
2018-11-20,26.885,27.8,26.885,27.715,1481025.0
2018-11-21,27.55,28.24,27.55,27.695,1252131.0
2018-11-22,27.795,27.915,27.545,27.625,457758.0
2018-11-23,27.535,28.06,27.46,27.915,459774.0
2018-11-26,28.0,28.045,27.8,27.895,611397.0
2018-11-27,27.895,28.03,27.68,27.82,748050.0
2018-11-28,27.905,27.99,27.705,27.935,847656.0
2018-11-29,27.915,28.625,27.895,28.575,2131857.0
2018-11-30,28.6,28.65,28.03,28.23,759651.0
2018-12-03,28.16,28.615,27.98,28.56,707481.0
2018-12-04,28.46,28.7,28.39,28.515,989112.0
2018-12-05,28.56,28.82,28.24,28.335,1299756.0
2018-12-06,28.055,28.265,27.63,28.075,1165320.0
2018-12-07,28.22,28.45,27.8,27.855,965478.0
2018-12-10,27.905,28.095,27.75,27.995,559506.0
2018-12-11,28.105,28.39,27.585,27.64,1416957.0
2018-12-12,27.78,27.845,27.015,27.22,1357821.0
2018-12-13,27.33,27.89,27.305,27.725,804705.0
2018-12-14,27.57,27.815,27.255,27.455,604710.0
2018-12-17,27.24,27.645,27.24,27.41,974079.0
2018-12-18,27.365,27.72,26.96,27.07,1317846.0
2018-12-19,27.12,27.475,26.92,26.95,1340919.0
2018-12-20,26.965,27.105,26.345,26.42,520200.0
2018-12-21,26.42,26.605,25.87,25.975,1484757.0
2018-12-24,25.975,26.07,25.56,25.85,397494.0
2018-12-27,26.195,26.315,25.87,26.135,839016.0
2018-12-28,26.205,26.565,26.2,26.485,532491.0
2018-12-31,26.505,26.705,26.345,26.605,347019.0
2019-01-02,26.55,26.74,26.405,26.715,547134.0
2019-01-03,26.6,26.605,26.025,26.355,642822.0
2019-01-04,26.55,26.685,26.365,26.655,454650.0
2019-01-07,26.64,26.905,26.325,26.85,475614.0
2019-01-08,26.94,26.98,26.755,26.86,553449.0
2019-01-09,26.98,27.275,26.81,27.25,593337.0
2019-01-10,27.185,27.43,27.125,27.405,471051.0
2019-01-11,27.405,27.835,27.365,27.775,636096.0
2019-01-14,27.74,27.74,27.445,27.62,451977.0
2019-01-15,27.655,27.78,27.55,27.69,327150.0
2019-01-16,27.775,27.9,27.465,27.595,522954.0
2019-01-17,27.53,27.785,27.475,27.66,331752.0
2019-01-18,27.72,27.82,27.595,27.775,306306.0
2019-01-21,27.805,27.835,27.59,27.795,98106.0
2019-01-22,27.785,27.94,27.71,27.85,500280.0
2019-01-23,27.95,28.14,27.53,27.685,468183.0
2019-01-24,27.625,27.865,27.565,27.8,464982.0
2019-01-25,27.835,27.99,27.55,27.83,338187.0
2019-01-28,27.71,28.115,27.625,28.015,336294.0
2019-01-29,27.985,28.1,27.745,27.97,425700.0
2019-01-30,27.95,28.08,27.82,27.86,507501.0
2019-01-31,27.87,28.245,27.74,28.2,477864.0
2019-02-01,28.12,28.255,27.94,28.185,413391.0
2019-02-04,28.255,28.445,28.145,28.32,495243.0
2019-02-05,28.39,28.955,28.365,28.88,755289.0
2019-02-06,28.84,28.99,28.645,28.975,473187.0
2019-02-07,28.955,29.025,28.755,28.92,598551.0
2019-02-08,28.93,28.93,28.54,28.705,467358.0
2019-02-11,28.755,28.835,28.485,28.63,339735.0
2019-02-12,28.7,28.945,28.69,28.815,470067.0
2019-02-13,28.875,28.945,28.395,28.395,322833.0
2019-02-14,28.43,28.87,28.305,28.555,561465.0
2019-02-15,28.62,28.785,28.375,28.735,527406.0
2019-02-19,28.7,28.96,28.7,28.86,313116.0
2019-02-20,28.87,28.94,28.8,28.87,379143.0
2019-02-21,28.88,28.955,28.375,28.465,713235.0
2019-02-22,28.495,28.585,28.05,28.11,415230.0
2019-02-25,28.375,28.375,28.15,28.18,323985.0
2019-02-26,27.395,27.885,27.01,27.275,2863086.0
2019-02-27,27.285,27.54,27.2,27.5,822612.0
2019-02-28,27.49,27.92,27.42,27.715,570570.0
2019-03-01,27.75,27.78,27.365,27.5,632901.0
2019-03-04,27.48,27.735,27.23,27.705,475980.0
2019-03-05,27.725,27.885,27.465,27.495,689172.0
2019-03-06,27.525,27.725,27.48,27.615,487539.0
2019-03-07,27.625,27.84,27.395,27.54,554622.0
2019-03-08,27.51,27.64,27.385,27.465,236139.0
2019-03-11,27.535,27.825,27.465,27.54,395844.0
2019-03-12,27.52,27.63,27.03,27.435,771561.0
2019-03-13,27.435,27.565,27.4,27.47,362502.0
2019-03-14,27.475,27.51,27.135,27.265,451233.0
2019-03-15,27.235,27.675,27.235,27.675,1302363.0
2019-03-18,27.53,27.74,27.445,27.51,402765.0
2019-03-19,27.58,27.58,27.29,27.4,550035.0
2019-03-20,27.395,27.58,27.335,27.47,628788.0
2019-03-21,27.39,27.99,27.335,27.975,962970.0
2019-03-22,27.88,28.335,27.87,28.3,543696.0
2019-03-25,28.3,28.675,28.14,28.605,791544.0
2019-03-26,28.675,28.765,28.28,28.45,614697.0
2019-03-27,28.45,28.695,28.36,28.37,411906.0
2019-03-28,28.435,28.555,28.17,28.375,458556.0
2019-03-29,28.41,28.675,28.335,28.55,304173.0
2019-04-01,28.555,28.675,28.43,28.58,308022.0
2019-04-02,28.58,28.775,28.305,28.605,467631.0
2019-04-03,28.635,28.7,28.38,28.585,364455.0
2019-04-04,28.47,28.795,28.4,28.5,379215.0
2019-04-05,28.605,29.145,28.44,29.1,512298.0
2019-04-08,29.25,30.05,29.25,29.955,617238.0
2019-04-09,29.805,29.995,29.645,29.795,410346.0
2019-04-10,29.945,30.36,29.765,30.27,668901.0
2019-04-11,30.39,30.42,30.155,30.185,377835.0
2019-04-12,30.395,30.395,29.935,30.19,339450.0
2019-04-15,30.2,30.315,29.905,30.165,222627.0
2019-04-16,30.19,30.31,29.93,30.305,233511.0
2019-04-17,30.345,30.405,30.095,30.14,380031.0
2019-04-18,30.135,30.36,29.955,30.335,352320.0
2019-04-22,30.25,30.42,29.96,30.185,217782.0
2019-04-23,30.23,30.36,29.995,30.18,346071.0
2019-04-24,30.31,30.31,29.52,29.65,623451.0
2019-04-25,29.735,29.915,29.59,29.805,406809.0
2019-04-26,29.835,30.02,29.445,29.66,275181.0
2019-04-29,29.675,29.96,29.42,29.655,199911.0
2019-04-30,29.585,29.74,29.42,29.72,509253.0
2019-05-01,29.62,29.825,29.52,29.525,377880.0
2019-05-02,29.49,29.835,29.32,29.8,569778.0
2019-05-03,29.88,30.105,29.785,29.87,251907.0
2019-05-06,29.785,30.125,29.6,29.995,514167.0
2019-05-07,29.47,29.875,29.335,29.6,1069833.0
2019-05-08,29.655,30.275,29.455,30.0,657315.0
2019-05-09,29.915,30.155,29.715,29.92,447003.0
2019-05-10,29.96,30.15,29.57,29.96,896052.0
2019-05-13,29.855,30.12,29.74,30.06,393564.0
2019-05-14,30.08,30.29,29.93,30.2,470517.0
2019-05-15,30.135,30.315,29.935,30.12,591801.0
2019-05-16,30.23,30.555,30.025,30.525,687714.0
2019-05-17,30.52,30.675,30.3,30.52,308391.0
2019-05-21,30.405,30.75,30.16,30.36,385890.0
2019-05-22,30.295,30.8,30.085,30.71,581250.0
2019-05-23,30.47,30.8,30.325,30.575,488178.0
2019-05-24,30.605,30.815,30.315,30.455,286722.0
2019-05-27,30.5,30.66,30.31,30.555,132867.0
2019-05-28,30.555,30.895,30.26,30.545,375183.0
2019-05-29,30.53,30.61,30.16,30.265,319956.0
2019-05-30,30.265,30.37,30.0,30.065,374247.0
2019-05-31,30.035,30.11,29.84,30.0,549321.0
2019-06-03,30.02,30.34,29.955,30.17,347922.0
2019-06-04,30.155,30.255,29.905,30.245,443913.0
2019-06-05,30.39,30.7,30.215,30.485,351240.0
2019-06-06,30.51,30.78,30.215,30.375,395844.0
2019-06-07,30.375,30.66,30.31,30.605,337920.0
2019-06-10,30.605,30.605,30.29,30.37,426957.0
2019-06-11,30.305,30.455,30.135,30.26,476022.0
2019-06-12,30.165,30.365,30.165,30.21,535722.0
2019-06-13,30.265,30.415,30.075,30.365,1132332.0
2019-06-14,30.355,30.395,30.195,30.305,271218.0
2019-06-17,30.305,30.68,30.135,30.53,283632.0
2019-06-18,30.615,30.76,30.51,30.57,295521.0
2019-06-19,30.755,30.755,30.38,30.635,310569.0
2019-06-20,30.64,30.76,30.25,30.365,259980.0
2019-06-21,30.37,30.375,29.905,29.905,1212216.0
2019-06-24,29.915,30.045,29.425,29.625,381264.0
2019-06-25,29.575,29.915,29.43,29.525,576207.0
2019-06-26,29.565,29.62,29.365,29.5,452460.0
2019-06-27,29.51,29.71,29.415,29.67,312264.0
2019-06-28,29.645,29.89,29.425,29.675,328863.0
2019-07-02,29.765,30.015,29.505,29.67,484359.0
2019-07-03,29.68,30.115,29.565,29.995,350019.0
2019-07-04,29.99,30.02,29.505,29.97,156411.0
2019-07-05,29.9,30.165,29.665,29.845,274620.0
2019-07-08,29.805,30.05,29.655,29.69,386547.0
2019-07-09,29.66,30.12,29.64,29.9,552102.0
2019-07-10,29.87,30.34,29.82,30.07,440718.0
2019-07-11,30.14,30.46,29.975,30.32,431511.0
2019-07-12,30.295,30.385,30.145,30.205,423720.0
2019-07-15,30.225,30.345,29.945,30.235,250992.0
2019-07-16,30.2,30.295,30.01,30.125,334599.0
2019-07-17,30.055,30.11,29.84,29.975,282393.0
2019-07-18,29.91,29.995,29.675,29.86,459864.0
2019-07-19,29.85,30.09,29.655,29.745,646026.0
2019-07-22,29.745,29.925,29.705,29.89,268506.0
2019-07-23,29.915,30.16,29.685,29.96,371634.0
2019-07-24,29.965,30.125,29.515,29.755,576477.0
2019-07-25,29.78,30.205,29.565,30.16,676674.0
2019-07-26,30.09,31.16,29.9,31.145,609747.0
2019-07-29,31.065,31.36,30.945,31.2,481326.0
2019-07-30,31.135,31.33,30.87,31.045,496158.0
2019-07-31,30.935,31.24,30.905,31.175,767127.0
2019-08-01,31.155,31.97,30.995,31.77,668397.0
2019-08-02,31.705,31.77,31.5,31.635,280419.0
2019-08-06,31.28,31.68,31.075,31.56,567090.0
2019-08-07,31.395,31.735,31.27,31.645,458409.0
2019-08-08,31.705,32.05,31.6,31.785,403155.0
2019-08-09,31.73,32.02,31.525,31.715,322932.0
2019-08-12,31.62,31.905,31.54,31.625,348012.0
2019-08-13,31.48,32.23,31.465,32.03,933594.0
2019-08-14,31.83,32.06,31.58,31.695,694611.0
2019-08-15,31.695,32.03,31.6,31.69,424872.0
2019-08-16,31.955,32.115,31.665,32.08,682392.0
2019-08-19,32.22,32.45,31.955,32.115,1161582.0
2019-08-20,32.045,32.17,31.785,32.015,337518.0
2019-08-21,32.13,32.255,31.93,32.08,356175.0
2019-08-22,32.03,32.165,31.78,31.995,252369.0
2019-08-23,31.915,32.07,31.465,31.535,464268.0
2019-08-26,31.565,31.82,31.48,31.72,242844.0
2019-08-27,31.705,32.095,31.41,32.045,529293.0
2019-08-28,31.885,32.36,31.885,32.29,259422.0
2019-08-29,32.33,32.57,32.155,32.495,256182.0
2019-08-30,32.515,32.605,32.275,32.305,428085.0
2019-09-03,32.28,32.54,32.245,32.455,319377.0
2019-09-04,32.48,32.975,32.435,32.85,533907.0
2019-09-05,32.975,33.22,32.67,32.96,557094.0
2019-09-06,32.975,33.295,32.735,33.215,555420.0
2019-09-09,33.18,33.295,33.025,33.24,306432.0
2019-09-10,33.205,33.22,32.735,33.135,434928.0
2019-09-11,33.205,33.255,32.83,32.955,409458.0
2019-09-12,32.995,33.245,32.805,32.96,427041.0
2019-09-13,32.915,33.1,32.745,32.915,437502.0
2019-09-16,32.84,33.01,32.565,32.665,384822.0
2019-09-17,32.615,33.385,32.44,33.22,671832.0
2019-09-18,33.195,33.49,32.97,33.415,503379.0
2019-09-19,33.43,33.735,33.245,33.38,350640.0
2019-09-20,33.43,33.745,33.365,33.61,706257.0
2019-09-23,33.555,33.8,33.44,33.63,524760.0
2019-09-24,33.84,34.165,33.475,33.88,497244.0
2019-09-25,33.915,34.19,33.655,33.96,668859.0
2019-09-26,33.97,34.11,33.66,33.675,478971.0
2019-09-27,33.79,33.79,33.2,33.32,310497.0
2019-09-30,33.345,34.15,33.09,33.445,531438.0
2019-10-01,33.55,33.71,33.12,33.185,629556.0
2019-10-02,33.19,33.705,33.065,33.23,451347.0
2019-10-03,33.185,33.705,33.025,33.33,487332.0
2019-10-04,33.33,33.455,33.205,33.325,634875.0
2019-10-07,33.675,33.675,33.295,33.46,642717.0
2019-10-08,33.43,33.46,33.06,33.18,650430.0
2019-10-09,33.275,33.5,33.11,33.46,514665.0
2019-10-10,33.37,33.695,33.25,33.295,329502.0
2019-10-11,33.53,33.53,33.045,33.08,290820.0
2019-10-15,33.27,33.27,32.785,32.8,258081.0
2019-10-16,32.795,32.975,32.685,32.775,401085.0
2019-10-17,32.92,32.92,32.62,32.795,321222.0
2019-10-18,33.01,33.01,32.635,32.66,179871.0
2019-10-21,32.725,32.855,32.53,32.755,271563.0
2019-10-22,32.81,32.905,32.425,32.455,287508.0
2019-10-23,32.41,32.555,31.985,32.02,283395.0
2019-10-24,32.08,32.275,31.72,31.81,216756.0
2019-10-25,31.745,32.0,31.67,31.825,199434.0
2019-10-28,31.835,31.99,31.69,31.73,238920.0
2019-10-29,31.7,31.81,31.51,31.6,1226754.0
2019-10-30,31.525,31.705,31.51,31.64,825729.0
2019-10-31,31.585,31.735,31.57,31.645,890067.0
2019-11-01,31.75,31.765,31.44,31.485,430320.0
2019-11-04,31.625,31.625,30.855,30.875,530847.0
2019-11-05,30.89,31.265,30.63,30.9,389211.0
2019-11-06,30.935,31.29,30.775,31.035,450141.0
2019-11-07,31.075,31.575,30.98,31.165,320313.0
2019-11-08,31.225,31.23,31.02,31.18,389700.0
2019-11-11,31.135,31.53,31.02,31.145,229221.0
2019-11-12,31.135,31.35,30.955,31.225,489024.0
2019-11-13,31.23,31.51,31.015,31.385,471186.0
2019-11-14,31.42,31.51,31.18,31.195,311757.0
2019-11-15,31.255,31.435,31.135,31.36,283293.0
2019-11-18,31.37,31.495,31.29,31.35,332334.0
2019-11-19,32.13,32.71,31.35,31.535,760512.0
2019-11-20,31.645,31.675,31.345,31.44,865470.0
2019-11-21,31.62,32.06,31.49,31.95,502686.0
2019-11-22,31.985,31.995,31.585,31.8,415656.0
2019-11-25,31.82,32.105,31.685,32.005,472842.0
2019-11-26,32.03,32.31,31.915,32.305,462441.0
2019-11-27,32.245,32.52,32.11,32.355,342699.0
2019-11-28,32.34,32.705,32.325,32.42,123525.0
2019-11-29,32.495,32.605,32.29,32.42,332298.0
2019-12-02,32.485,32.71,32.355,32.7,503115.0
2019-12-03,32.68,32.745,32.48,32.71,662976.0
2019-12-04,32.67,33.365,32.405,32.435,431283.0
2019-12-05,32.44,32.7,32.375,32.455,612954.0
2019-12-06,32.555,32.84,32.32,32.635,347451.0
2019-12-09,32.64,32.66,32.42,32.515,333573.0
2019-12-10,32.585,32.8,32.435,32.645,976626.0
2019-12-11,32.71,32.765,32.455,32.495,874068.0
2019-12-12,32.475,32.665,31.935,31.95,713889.0
2019-12-13,31.875,32.14,31.62,31.825,463902.0
2019-12-16,31.815,31.865,31.69,31.765,357468.0
2019-12-17,31.755,31.955,31.53,31.63,411795.0
2019-12-18,31.73,31.73,31.27,31.44,524583.0
2019-12-19,31.45,31.64,31.26,31.33,345378.0
2019-12-20,31.335,31.48,31.19,31.45,723474.0
2019-12-23,31.38,31.53,31.305,31.525,212175.0
2019-12-24,31.48,31.725,31.335,31.47,104553.0
2019-12-27,31.525,31.66,31.425,31.535,153063.0
2019-12-30,31.48,31.73,31.135,31.305,170547.0
2019-12-31,31.22,31.29,30.915,31.065,135573.0
2020-01-02,31.125,31.2,30.645,30.78,194982.0
2020-01-03,30.71,30.97,30.61,30.87,392874.0
2020-01-06,30.81,30.945,30.755,30.9,284655.0
2020-01-07,30.905,31.16,30.69,31.08,296889.0
2020-01-08,31.06,31.49,30.875,31.105,345855.0
2020-01-09,31.18,31.38,30.93,31.32,335412.0
2020-01-10,31.305,31.365,31.135,31.28,236793.0
2020-01-13,31.265,31.38,31.08,31.165,182361.0
2020-01-14,31.105,31.22,30.93,31.115,351747.0
2020-01-15,31.15,31.445,31.135,31.435,262416.0
2020-01-16,31.475,31.745,31.315,31.71,340002.0
2020-01-17,31.71,31.925,31.665,31.885,324489.0
2020-01-20,31.885,32.08,31.735,31.975,75624.0
2020-01-21,31.975,32.14,31.735,32.075,360222.0
2020-01-22,32.05,32.41,32.005,32.27,421890.0
2020-01-23,32.24,32.425,32.04,32.34,315225.0
2020-01-24,32.4,32.46,32.145,32.29,309342.0
2020-01-27,32.115,32.65,32.045,32.52,447144.0
2020-01-28,32.51,32.52,32.13,32.275,452337.0
2020-01-29,32.455,32.455,32.1,32.265,307587.0
2020-01-30,32.17,32.355,32.13,32.285,333906.0
2020-01-31,32.295,32.32,32.075,32.16,394458.0
2020-02-03,32.215,32.415,31.655,32.17,544617.0
2020-02-04,32.25,32.415,31.915,32.21,394899.0
2020-02-05,32.3,32.465,32.095,32.165,448002.0
2020-02-06,32.225,32.75,31.98,32.7,498333.0
2020-02-07,32.67,32.75,32.51,32.7,278292.0
2020-02-10,32.71,33.075,32.65,32.86,183543.0
2020-02-11,32.92,33.025,32.77,32.855,310041.0
2020-02-12,32.855,33.02,32.58,32.955,402714.0
2020-02-13,32.845,33.185,32.7,33.15,380100.0
2020-02-14,33.1,33.355,32.975,33.33,215214.0
2020-02-18,33.24,33.665,33.24,33.535,166683.0
2020-02-19,33.525,33.715,33.395,33.515,331140.0
2020-02-20,33.515,33.735,33.245,33.445,250890.0
2020-02-21,33.39,33.735,33.185,33.38,199986.0
2020-02-24,33.105,33.38,32.945,33.005,441282.0
2020-02-25,32.87,33.19,32.29,32.45,728994.0
2020-02-26,32.78,33.02,32.17,32.185,563328.0
2020-02-27,32.01,32.515,28.775,31.8,459111.0
2020-02-28,31.215,31.63,30.15,30.47,1154910.0
2020-03-02,30.43,31.09,30.095,31.07,834075.0
2020-03-03,31.135,31.89,30.87,31.525,845925.0
2020-03-04,31.79,32.455,31.79,32.415,428412.0
2020-03-05,32.11,32.745,31.965,32.71,541083.0
2020-03-06,32.3,32.51,31.925,32.145,802635.0
2020-03-09,31.48,31.845,28.935,29.14,1665732.0
2020-03-10,30.07,30.49,29.705,30.02,1462719.0
2020-03-11,29.785,30.245,29.22,29.42,1288632.0
2020-03-12,28.45,28.75,25.47,26.065,1655979.0
2020-03-13,27.03,29.29,26.55,29.13,1595847.0
2020-03-16,27.705,28.84,26.68,27.835,1022934.0
2020-03-17,28.355,31.09,28.195,29.87,1381554.0
2020-03-18,28.925,30.495,27.22,28.365,962931.0
2020-03-19,28.205,30.095,28.085,28.645,1081977.0
2020-03-20,28.735,30.37,28.26,29.875,2116590.0
2020-03-23,29.475,30.1,26.27,26.37,936036.0
2020-03-24,27.23,28.16,26.68,28.16,635913.0
2020-03-25,28.02,29.515,27.59,28.775,855594.0
2020-03-26,28.79,30.57,27.905,30.04,634761.0
2020-03-27,29.6,29.94,28.445,29.5,700140.0
2020-03-30,29.72,30.11,28.96,29.985,516033.0
2020-03-31,29.615,31.135,29.605,30.51,713907.0
2020-04-01,29.995,30.545,29.475,30.25,473466.0
2020-04-02,29.84,30.25,29.355,29.87,902373.0
2020-04-03,29.85,30.735,29.47,30.685,785634.0
2020-04-06,30.825,32.43,30.57,32.21,1584507.0
2020-04-07,32.675,33.015,31.795,31.99,494046.0
2020-04-08,32.195,32.585,31.78,32.245,541221.0
2020-04-09,32.42,32.75,31.365,31.445,401013.0
2020-04-13,31.255,31.565,30.79,31.2,184134.0
2020-04-14,31.645,31.885,30.73,30.875,764307.0
2020-04-15,31.07,31.59,30.645,31.225,615672.0
2020-04-16,31.565,31.775,31.19,31.585,609219.0
2020-04-17,32.005,32.145,31.275,31.865,409209.0
2020-04-20,31.79,32.25,31.235,32.08,608619.0
2020-04-21,31.685,32.31,31.07,31.14,383313.0
2020-04-22,31.395,32.095,31.29,31.98,493068.0
2020-04-23,31.78,31.98,31.325,31.33,330375.0
2020-04-24,31.38,31.565,31.155,31.21,304539.0
2020-04-27,31.525,31.835,31.035,31.355,393471.0
2020-04-28,31.605,31.78,31.335,31.475,495912.0
2020-04-29,31.665,31.98,30.865,30.925,388839.0
2020-04-30,30.985,31.01,29.935,29.935,627924.0
2020-05-01,29.875,29.965,29.355,29.615,320223.0
2020-05-04,29.525,29.88,29.38,29.88,372495.0
2020-05-05,29.935,30.325,29.7,30.075,391830.0
2020-05-06,30.28,30.28,29.825,29.93,379038.0
2020-05-07,30.065,30.125,29.205,29.285,337968.0
2020-05-08,29.58,29.925,29.285,29.68,255852.0
2020-05-11,29.625,31.075,29.23,31.02,792882.0
2020-05-12,30.83,31.065,30.47,30.62,634806.0
2020-05-13,30.405,30.85,29.455,29.635,414252.0
2020-05-14,29.57,29.82,29.145,29.555,280698.0
2020-05-15,29.37,29.71,29.14,29.425,238125.0
2020-05-19,29.705,30.285,29.425,29.88,270075.0
2020-05-20,30.05,30.135,29.36,29.405,332268.0
2020-05-21,29.395,29.48,29.195,29.255,515340.0
2020-05-22,29.195,29.555,28.955,29.115,313248.0
2020-05-25,29.3,29.555,29.115,29.27,128424.0
2020-05-26,29.495,29.57,29.12,29.325,404580.0
2020-05-27,29.71,29.815,28.875,29.175,756900.0
2020-05-28,29.245,30.015,29.18,29.99,278841.0
2020-05-29,30.13,30.315,29.715,30.155,593724.0
2020-06-01,30.22,30.62,29.375,29.43,272190.0
2020-06-02,29.5,29.79,29.28,29.75,362382.0
2020-06-03,29.9,30.18,29.655,29.835,339318.0
2020-06-04,29.765,30.3,29.21,29.23,581076.0
2020-06-05,29.86,29.86,29.38,29.56,527706.0
2020-06-08,29.6,29.715,29.155,29.26,375504.0
2020-06-09,29.16,29.33,28.9,29.085,544080.0
2020-06-10,29.11,29.685,28.97,29.425,666474.0
2020-06-11,29.105,29.445,28.89,28.9,578505.0
2020-06-12,29.505,29.965,29.27,29.85,651420.0
2020-06-15,29.53,30.02,29.28,29.925,388110.0
2020-06-16,30.25,30.485,29.98,30.115,452922.0
2020-06-17,30.24,30.48,29.715,29.765,221100.0
2020-06-18,29.89,30.15,29.645,29.83,273294.0
2020-06-19,29.96,30.375,29.685,30.255,1256265.0
2020-06-22,30.105,30.475,29.74,29.8,229131.0
2020-06-23,29.985,29.99,29.345,29.705,653517.0
2020-06-24,29.56,29.835,29.45,29.695,388491.0
2020-06-25,29.695,30.155,29.42,30.09,508764.0
2020-06-26,30.13,30.15,29.49,29.64,460662.0
2020-06-29,29.78,30.84,29.64,30.725,682209.0
2020-06-30,30.78,30.79,30.115,30.32,559206.0
2020-07-02,30.445,30.79,30.25,30.31,370650.0
2020-07-03,30.3,30.3,29.88,30.27,143124.0
2020-07-06,30.235,30.995,30.135,30.82,360567.0
2020-07-07,30.765,30.925,30.49,30.835,469305.0
2020-07-08,30.78,30.925,30.29,30.62,341946.0
2020-07-09,30.595,30.835,30.265,30.515,400938.0
2020-07-10,30.64,30.91,30.43,30.88,281868.0
2020-07-13,30.85,31.16,30.63,31.115,417741.0
2020-07-14,30.925,31.445,30.825,31.285,615288.0
2020-07-15,31.395,32.07,31.39,32.015,514611.0
2020-07-16,31.885,32.16,31.42,31.95,362787.0
2020-07-17,31.92,32.505,31.56,32.49,389544.0
2020-07-20,32.35,32.72,32.14,32.14,313848.0
2020-07-21,32.195,32.64,31.565,31.57,413046.0
2020-07-22,31.58,31.905,31.41,31.655,350352.0
2020-07-23,31.755,32.09,31.41,31.735,260664.0
2020-07-24,31.405,31.78,31.405,31.545,156219.0
2020-07-27,31.76,31.81,31.4,31.565,389106.0
2020-07-28,30.99,31.885,30.79,31.3,370929.0
2020-07-29,31.335,31.515,30.945,31.42,297360.0
2020-07-30,31.335,31.37,30.81,31.36,1088880.0
2020-07-31,31.1,31.705,30.195,30.84,444609.0
2020-08-04,30.75,31.295,30.675,30.835,526341.0
2020-08-05,30.73,30.98,30.435,30.745,391941.0
2020-08-06,30.64,30.945,30.435,30.705,215883.0
2020-08-07,30.66,30.81,30.46,30.715,173877.0
2020-08-10,30.675,30.79,30.38,30.545,242040.0
2020-08-11,30.955,30.955,30.485,30.66,206226.0
2020-08-12,30.64,30.935,30.485,30.65,284202.0
2020-08-13,30.59,30.91,30.285,30.395,243747.0
2020-08-14,30.445,30.59,30.18,30.355,296820.0
2020-08-17,30.355,30.575,30.2,30.355,215271.0
2020-08-18,30.375,30.635,30.28,30.615,359703.0
2020-08-19,30.5,30.835,30.335,30.565,300261.0
2020-08-20,30.415,30.835,30.245,30.435,219003.0
2020-08-21,30.435,30.5,30.09,30.355,241515.0
2020-08-24,30.39,30.63,30.195,30.435,273873.0
2020-08-25,30.485,30.59,30.09,30.14,271815.0
2020-08-26,30.25,30.255,29.83,30.005,309711.0
2020-08-27,29.925,30.225,29.82,30.09,408948.0
2020-08-28,30.17,30.17,29.175,29.31,444597.0
2020-08-31,29.455,29.55,28.69,28.725,561057.0
2020-09-01,28.615,28.92,28.085,28.515,629934.0
2020-09-02,28.7,29.685,28.52,29.615,589911.0
2020-09-03,29.695,29.835,28.985,29.055,406635.0
2020-09-04,29.245,29.265,28.625,28.625,337377.0
2020-09-08,28.655,29.1,28.555,28.785,396672.0
2020-09-09,29.07,29.445,28.96,29.34,352200.0
2020-09-10,29.35,29.57,29.1,29.16,281145.0
2020-09-11,29.16,29.555,28.965,29.335,393951.0
2020-09-14,29.495,29.685,29.13,29.48,333831.0
2020-09-15,29.535,29.855,29.365,29.52,394251.0
2020-09-16,29.54,29.82,29.235,29.235,269292.0
2020-09-17,29.17,29.535,29.125,29.37,227049.0
2020-09-18,29.51,29.51,29.195,29.425,1164765.0
2020-09-21,29.375,29.83,28.885,29.55,770739.0
2020-09-22,29.735,30.505,29.52,30.425,367236.0
2020-09-23,30.5,30.725,30.13,30.25,297543.0
2020-09-24,30.21,30.325,30.005,30.235,292374.0
2020-09-25,30.17,30.42,29.9,30.345,235290.0
2020-09-28,30.39,30.66,30.22,30.5,232548.0
2020-09-29,30.355,30.425,30.035,30.235,229023.0
2020-09-30,30.25,30.44,30.005,30.01,212805.0
2020-10-01,29.98,30.35,29.775,30.155,300906.0
2020-10-02,30.04,30.185,29.75,30.155,240573.0
2020-10-05,30.15,30.345,29.95,30.345,170130.0
2020-10-06,30.225,30.405,29.89,30.135,369333.0
2020-10-07,30.08,30.305,29.8,30.01,218328.0
2020-10-08,30.04,30.04,29.765,29.82,200319.0
2020-10-09,29.835,29.97,29.655,29.735,1063497.0
2020-10-13,30.085,30.275,29.605,29.715,268986.0
2020-10-14,29.655,29.835,29.36,29.6,201147.0
2020-10-15,29.43,29.915,29.43,29.87,215022.0
2020-10-16,29.76,30.01,29.63,29.78,195024.0
2020-10-19,29.78,29.9,29.475,29.575,192930.0
2020-10-20,29.58,29.73,29.41,29.435,449742.0
2020-10-21,29.47,29.78,29.41,29.595,766353.0
2020-10-22,29.6,29.99,29.41,29.45,893310.0
2020-10-23,29.465,29.6,29.355,29.455,684483.0
2020-10-26,29.505,29.76,29.295,29.425,536109.0
2020-10-27,29.48,29.765,29.395,29.415,962814.0
2020-10-28,29.3,29.73,29.115,29.12,342498.0
2020-10-29,29.085,29.26,28.925,28.95,548097.0
2020-10-30,28.9,29.12,28.455,28.64,551406.0
2020-11-02,28.795,29.25,28.66,28.905,360369.0
2020-11-03,28.815,29.515,28.815,29.405,866826.0
2020-11-04,29.64,29.98,29.415,29.435,648348.0
2020-11-05,29.725,29.835,29.275,29.64,424842.0
2020-11-06,29.555,30.395,29.44,30.35,463632.0
2020-11-09,30.7,31.105,30.24,30.35,505842.0
2020-11-10,30.17,30.795,30.17,30.535,582633.0
2020-11-11,30.53,30.75,30.165,30.7,754317.0
2020-11-12,30.705,31.025,30.6,30.75,246369.0
2020-11-13,30.78,31.265,30.535,30.675,419427.0
2020-11-16,29.94,30.295,29.585,30.285,558870.0
2020-11-17,30.35,30.655,30.08,30.335,553209.0
2020-11-18,30.455,30.455,29.93,29.985,1359510.0
2020-11-19,30.03,30.03,29.68,29.82,380814.0
2020-11-20,29.78,29.885,29.52,29.75,359337.0
2020-11-23,29.675,29.8,29.575,29.73,1486368.0
2020-11-24,29.83,30.095,29.31,29.695,753861.0
2020-11-25,29.885,29.885,29.3,29.615,646257.0
2020-11-26,29.705,29.845,29.345,29.815,146157.0
2020-11-27,29.82,30.035,29.56,29.885,293985.0
2020-11-30,30.02,30.02,29.42,29.46,688320.0
2020-12-01,29.59,29.775,29.315,29.345,1213296.0
2020-12-02,29.305,29.655,29.305,29.625,423504.0
2020-12-03,29.505,29.92,29.355,29.885,393282.0
2020-12-04,29.79,29.875,29.715,29.805,309297.0
2020-12-07,29.78,29.955,29.72,29.755,282135.0
2020-12-08,29.675,29.965,29.67,29.72,390948.0
2020-12-09,29.74,30.92,29.71,30.85,562788.0
2020-12-10,30.795,30.795,30.215,30.25,518478.0
2020-12-11,30.15,30.605,29.9,30.55,320418.0
2020-12-14,30.715,30.85,30.51,30.56,632340.0
2020-12-15,30.575,30.825,30.36,30.6,431658.0
2020-12-16,30.72,31.02,30.38,30.58,522297.0
2020-12-17,30.655,30.745,30.06,30.1,461760.0
2020-12-18,30.11,30.61,29.97,30.26,971448.0
2020-12-21,30.2,30.37,29.65,29.68,344286.0
2020-12-22,29.675,29.98,29.385,29.435,356250.0
2020-12-23,29.47,29.7,29.33,29.44,310566.0
2020-12-24,29.3,29.535,29.3,29.49,185676.0
2020-12-29,29.72,29.73,29.345,29.47,247644.0
2020-12-30,29.495,29.62,29.315,29.395,207762.0
2020-12-31,29.365,29.575,29.23,29.305,242874.0
2021-01-04,29.45,29.76,29.245,29.67,311130.0
2021-01-05,29.645,29.745,29.23,29.63,313668.0
2021-01-06,29.65,30.005,29.515,29.935,603312.0
2021-01-07,29.89,30.19,29.665,29.87,261684.0
2021-01-08,29.89,30.325,29.705,30.27,254469.0
2021-01-11,30.455,30.47,30.04,30.195,235956.0
2021-01-12,30.185,30.205,29.87,30.07,282402.0
2021-01-13,29.975,30.2,29.65,29.66,428934.0
2021-01-14,29.825,29.89,29.63,29.655,333363.0
2021-01-15,29.89,30.09,29.595,30.045,257703.0
2021-01-18,30.125,30.275,29.84,29.86,201963.0
2021-01-19,29.86,30.205,29.35,29.41,375159.0
2021-01-20,29.585,29.585,29.145,29.27,362523.0
2021-01-21,29.3,29.415,29.105,29.21,325593.0
2021-01-22,29.155,29.19,28.66,28.745,535371.0
2021-01-25,28.85,29.165,28.71,28.855,306888.0
2021-01-26,29.0,29.05,28.51,29.005,445695.0
2021-01-27,29.095,29.145,28.59,28.655,545145.0
2021-01-28,28.9,28.915,28.51,28.915,455439.0
2021-01-29,28.88,28.88,28.365,28.53,546063.0
2021-02-01,28.51,29.24,28.405,29.145,458121.0
2021-02-02,29.28,29.52,28.97,29.48,380346.0
2021-02-03,29.475,29.58,28.965,29.035,347610.0
2021-02-04,29.0,29.505,28.845,29.49,440742.0
2021-02-05,29.445,29.49,29.145,29.26,289395.0
2021-02-08,29.19,29.435,29.085,29.39,367575.0
2021-02-09,29.385,29.435,29.23,29.4,292764.0
2021-02-10,29.315,29.61,29.255,29.595,453894.0
2021-02-11,29.56,29.635,29.385,29.575,316566.0
2021-02-12,29.595,29.925,29.435,29.865,304713.0
2021-02-16,29.925,30.05,29.655,29.905,343968.0
2021-02-17,29.72,29.88,29.29,29.385,346104.0
2021-02-18,29.32,29.455,29.235,29.28,243201.0
2021-02-19,29.22,29.265,28.965,28.985,328857.0
2021-02-22,29.085,29.085,28.76,28.82,285321.0
2021-02-23,28.975,29.345,28.745,28.775,368088.0
2021-02-24,28.685,28.82,28.34,28.39,566451.0
2021-02-25,28.54,29.25,28.38,29.2,494613.0
2021-02-26,29.28,29.285,28.75,28.81,444915.0
2021-03-01,28.83,29.32,28.83,29.165,348885.0
2021-03-02,29.385,29.845,29.08,29.77,523890.0
2021-03-03,29.74,30.305,29.55,30.01,703305.0
2021-03-04,30.205,30.92,29.99,30.63,981657.0
2021-03-05,30.77,30.955,30.435,30.735,817608.0
2021-03-08,30.73,31.32,30.63,31.24,523560.0
2021-03-09,31.215,31.44,30.92,31.15,777684.0
2021-03-10,31.215,31.575,31.02,31.29,656541.0
2021-03-11,31.38,31.66,31.285,31.56,697428.0
2021-03-12,31.57,31.68,31.275,31.515,234579.0
2021-03-15,31.625,31.65,31.15,31.16,480966.0
2021-03-16,31.31,31.805,31.13,31.7,482382.0
2021-03-17,31.73,31.825,31.425,31.585,295650.0
2021-03-18,31.58,31.815,31.26,31.505,334212.0
2021-03-19,31.485,32.0,31.485,31.61,1346136.0
2021-03-22,31.635,32.01,31.63,31.755,305097.0
2021-03-23,32.54,33.785,31.92,33.455,1249878.0
2021-03-24,33.39,33.45,33.005,33.37,526755.0
2021-03-25,33.485,33.735,33.38,33.535,563169.0
2021-03-26,33.405,34.01,33.395,33.72,607707.0
2021-03-29,33.42,35.035,33.415,34.97,772131.0
2021-03-30,34.71,35.14,34.415,34.69,460488.0
2021-03-31,34.545,34.77,34.38,34.485,437460.0
2021-04-01,34.455,34.71,34.255,34.415,287589.0
2021-04-05,34.305,34.76,34.165,34.62,190332.0
2021-04-06,34.62,34.905,34.165,34.61,237210.0
2021-04-07,34.675,34.865,34.66,34.74,182025.0
2021-04-08,34.74,34.865,34.325,34.53,244830.0
2021-04-09,34.71,34.71,34.245,34.65,236478.0
2021-04-12,34.665,35.02,34.265,34.895,318768.0
2021-04-13,34.765,34.995,34.4,34.775,456063.0
2021-04-14,34.755,35.045,34.355,34.475,350139.0
2021-04-15,34.535,35.01,34.535,34.815,285138.0
2021-04-16,35.04,35.115,34.66,35.02,316263.0
2021-04-19,34.82,35.31,34.815,35.245,266661.0
2021-04-20,35.175,35.605,35.025,35.56,231447.0
2021-04-21,35.565,35.945,35.175,35.33,202512.0
2021-04-22,35.105,35.175,34.83,35.035,326706.0
2021-04-23,35.02,35.165,34.63,34.675,267318.0
2021-04-26,34.58,34.88,34.26,34.665,220005.0
2021-04-27,34.495,35.035,34.05,34.05,392292.0
2021-04-28,34.07,34.315,33.75,33.84,366036.0
2021-04-29,33.94,34.195,33.715,33.73,303702.0
2021-04-30,33.73,33.885,33.525,33.63,357156.0
2021-05-03,33.72,34.045,33.47,33.585,406803.0
2021-05-04,33.56,33.75,33.45,33.625,182352.0
2021-05-05,33.67,34.025,33.66,33.965,226149.0
2021-05-06,34.015,34.585,33.98,34.0,352908.0
2021-05-07,34.025,34.69,33.78,34.625,298281.0
2021-05-10,34.735,35.93,34.69,35.52,436152.0
2021-05-11,35.095,35.46,34.685,35.11,347367.0
2021-05-12,35.135,35.305,34.855,35.11,451758.0
2021-05-13,35.1,36.075,35.1,35.705,639246.0
2021-05-14,35.67,35.975,35.465,35.63,468144.0
2021-05-17,35.595,35.855,35.39,35.65,439533.0
2021-05-18,35.605,35.94,35.49,35.645,335658.0
2021-05-19,35.49,36.13,35.425,35.985,503193.0
2021-05-20,36.03,37.185,35.745,36.99,577308.0
2021-05-21,37.075,37.185,36.335,36.41,452607.0
2021-05-25,36.54,37.175,35.655,36.59,369228.0
2021-05-26,36.625,36.99,36.5,36.795,386286.0
2021-05-27,36.655,37.13,36.035,36.51,358008.0
2021-05-28,36.81,36.94,36.415,36.645,337245.0
2021-05-31,36.65,37.08,36.45,36.485,299088.0
2021-06-01,36.675,37.185,36.445,36.575,561933.0
2021-06-02,36.6,36.745,36.185,36.695,269172.0
2021-06-03,36.695,37.045,36.305,36.725,267900.0
2021-06-04,36.735,37.03,36.55,36.825,265317.0
2021-06-07,36.825,37.0,35.97,36.925,232680.0
2021-06-08,36.95,37.28,36.705,36.845,357480.0
2021-06-09,36.95,36.95,36.25,36.54,584871.0
2021-06-10,36.67,36.98,36.28,36.745,162378.0
2021-06-11,36.85,36.97,36.645,36.825,172083.0
2021-06-14,36.7,37.125,36.66,37.075,296547.0
2021-06-15,36.96,37.32,36.805,37.025,414459.0
2021-06-16,37.025,37.305,36.57,36.63,404178.0
2021-06-17,36.595,37.08,36.545,36.985,288837.0
2021-06-18,36.825,36.85,36.26,36.505,785976.0
2021-06-21,36.705,36.795,36.26,36.615,444897.0
2021-06-22,36.52,36.875,36.355,36.645,486543.0
2021-06-23,36.455,36.615,35.755,36.205,550812.0
2021-06-24,36.13,36.58,35.985,36.475,408627.0
2021-06-25,36.355,36.675,35.805,36.385,302877.0
2021-06-28,36.39,36.455,35.805,36.27,357093.0
2021-06-29,36.335,36.675,36.14,36.5,290781.0
2021-06-30,36.48,36.845,36.25,36.785,358140.0
2021-07-02,36.935,37.34,36.785,37.175,327885.0
2021-07-05,37.255,37.47,36.915,37.315,244437.0
2021-07-06,37.315,37.405,36.67,36.86,362595.0
2021-07-07,36.89,37.47,36.68,36.925,455889.0
2021-07-08,36.77,37.165,36.64,37.02,514935.0
2021-07-09,36.955,37.4,36.76,37.14,382809.0
2021-07-12,37.205,37.395,36.86,37.305,274395.0
2021-07-13,37.075,37.51,37.045,37.43,305190.0
2021-07-14,37.29,37.625,37.105,37.58,305511.0
2021-07-15,37.515,38.075,37.29,38.065,292851.0
2021-07-16,37.95,38.84,37.825,38.765,359523.0
2021-07-19,38.565,38.76,38.2,38.62,430821.0
2021-07-20,38.62,39.005,38.605,38.75,350172.0
2021-07-21,38.88,39.065,38.32,38.38,326301.0
2021-07-22,38.38,38.65,38.26,38.265,344673.0
2021-07-23,38.295,38.815,38.27,38.785,319308.0
2021-07-26,38.735,39.045,38.43,39.005,288156.0
2021-07-27,39.235,39.795,38.995,39.54,391413.0
2021-07-28,39.535,39.875,39.17,39.695,348327.0
2021-07-29,39.65,40.49,39.515,40.305,378960.0
2021-07-30,40.29,40.49,40.03,40.28,598179.0
2021-08-03,40.28,41.535,39.905,41.47,502860.0
2021-08-04,41.535,41.9,41.35,41.405,427929.0
2021-08-05,41.46,41.83,40.75,40.785,531915.0
2021-08-06,40.955,41.38,40.92,41.02,448722.0
2021-08-09,41.035,41.36,40.54,41.065,400008.0
2021-08-10,41.1,41.32,40.59,40.94,412794.0
2021-08-11,40.79,41.04,40.48,40.93,382743.0
2021-08-12,41.015,41.365,40.745,41.19,354846.0
2021-08-13,41.325,41.605,41.055,41.2,418473.0
2021-08-16,41.175,41.745,40.655,41.735,310815.0
2021-08-17,41.735,42.11,41.3,41.865,320406.0
2021-08-18,41.65,41.95,41.365,41.785,405174.0
2021-08-19,41.53,42.345,41.53,42.265,387018.0
2021-08-20,42.215,42.42,42.1,42.25,397002.0
2021-08-23,42.52,42.55,41.835,42.275,369045.0
2021-08-24,42.135,42.33,41.985,42.085,443715.0
2021-08-25,42.04,42.34,41.785,42.18,382278.0
2021-08-26,42.04,42.34,41.945,42.14,442386.0
2021-08-27,41.965,42.38,41.89,41.95,419571.0
2021-08-30,42.0,42.44,41.72,42.345,258387.0
2021-08-31,42.2,42.72,42.2,42.34,394497.0
2021-09-01,42.445,42.65,42.19,42.535,455667.0
2021-09-02,42.49,42.86,42.435,42.555,1024113.0
2021-09-03,42.555,42.65,42.14,42.425,747324.0
2021-09-07,42.435,42.65,42.16,42.175,696624.0
2021-09-08,42.175,42.8,42.03,42.67,1520835.0
2021-09-09,42.65,42.81,42.035,42.62,1007355.0
2021-09-10,42.65,42.72,42.255,42.645,901155.0
2021-09-13,42.72,43.06,42.2,42.23,602469.0
2021-09-14,42.36,42.575,42.03,42.165,385806.0
2021-09-15,42.155,42.17,41.605,41.995,491214.0
2021-09-16,42.125,42.245,41.72,41.95,280158.0
2021-09-17,41.655,41.94,41.135,41.225,1003002.0
2021-09-20,40.795,41.04,40.42,40.775,581631.0
2021-09-21,40.81,41.43,40.81,41.37,414441.0
2021-09-22,41.43,41.67,40.99,41.44,531729.0
2021-09-23,41.44,41.74,41.13,41.375,547371.0
2021-09-24,41.125,41.5,41.125,41.22,577359.0
2021-09-27,41.045,41.22,40.475,40.56,442527.0
2021-09-28,40.46,40.56,40.06,40.145,564099.0
2021-09-29,40.065,42.9,40.06,42.7,1064343.0
2021-09-30,42.79,43.055,42.41,42.725,715527.0
2021-10-01,42.94,42.94,41.68,42.16,580101.0
2021-10-04,41.905,42.375,41.82,42.095,512904.0
2021-10-05,42.135,42.875,41.895,42.84,437856.0
2021-10-06,42.89,43.16,42.415,42.54,725106.0
2021-10-07,42.54,42.97,42.44,42.53,742503.0
2021-10-08,42.535,42.64,41.965,42.455,402177.0
2021-10-12,42.3,42.64,41.915,42.405,552318.0
2021-10-13,42.365,43.0,41.85,42.72,751773.0
2021-10-14,43.0,43.045,42.665,42.72,938775.0
2021-10-15,42.79,43.115,42.615,42.87,579333.0
2021-10-18,42.83,43.075,42.495,42.96,1101447.0
2021-10-19,43.11,43.295,42.76,42.815,466029.0
2021-10-20,42.675,43.15,42.47,42.68,322632.0
2021-10-21,42.555,42.855,42.45,42.54,688695.0
2021-10-22,42.45,43.125,42.45,43.06,437154.0
2021-10-25,43.14,43.585,42.58,43.33,781656.0
2021-10-26,43.455,43.785,42.62,42.655,791814.0
2021-10-27,42.58,42.72,41.02,41.345,752736.0
2021-10-28,41.245,41.975,41.245,41.875,393336.0
2021-10-29,41.98,42.23,41.48,41.815,299181.0
2021-11-01,41.94,42.25,41.515,41.93,192780.0
2021-11-02,42.005,42.51,41.8,42.465,372387.0
2021-11-03,42.6,42.84,42.4,42.76,513702.0
2021-11-04,42.75,43.125,42.61,42.83,309120.0
2021-11-05,42.935,43.36,42.78,42.945,148689.0
2021-11-08,43.215,43.215,42.09,42.5,337686.0
2021-11-09,42.41,43.215,42.41,43.05,332985.0
2021-11-10,43.12,43.675,42.73,43.67,354156.0
2021-11-11,43.77,43.78,43.31,43.765,251850.0
2021-11-12,43.775,43.935,43.42,43.505,184761.0
2021-11-15,43.475,44.145,43.435,44.02,436302.0
2021-11-16,44.315,44.51,44.14,44.455,233772.0
2021-11-17,44.555,44.695,43.72,43.85,389613.0
2021-11-18,43.625,44.465,43.58,44.085,398145.0
2021-11-19,44.1,44.32,43.625,44.085,282612.0
2021-11-22,44.185,44.405,43.485,43.485,398016.0
2021-11-23,43.545,43.99,43.11,43.925,277740.0
2021-11-24,43.94,44.345,43.565,43.66,506223.0
2021-11-25,43.575,44.075,43.575,43.8,178374.0
2021-11-26,43.615,44.0,42.505,42.59,729546.0
2021-11-29,42.61,43.09,42.385,42.68,480930.0
2021-11-30,43.125,43.125,42.07,42.16,576348.0
2021-12-01,42.5,42.66,41.66,41.715,330252.0
2021-12-02,41.73,43.78,41.54,43.2,690045.0
2021-12-03,43.335,43.525,42.86,43.05,309231.0
2021-12-06,43.15,43.675,42.935,43.475,277167.0
2021-12-07,43.65,43.825,43.34,43.375,213993.0
2021-12-08,43.31,43.525,42.685,43.015,441237.0
2021-12-09,42.96,43.53,42.875,43.185,343833.0
2021-12-10,43.465,43.875,43.05,43.82,382452.0
2021-12-13,43.72,44.455,43.66,44.26,711963.0
2021-12-14,44.17,45.505,44.045,45.35,662811.0
2021-12-15,45.435,46.47,45.43,46.23,776598.0
2021-12-16,46.135,46.825,46.135,46.325,482094.0
2021-12-17,46.12,47.305,46.08,46.42,1002234.0
2021-12-20,46.41,46.91,46.0,46.17,441861.0
2021-12-21,46.32,46.69,45.98,46.445,418749.0
2021-12-22,46.235,46.58,46.16,46.44,309777.0
2021-12-23,46.31,46.795,46.15,46.28,340335.0
2021-12-24,46.29,46.675,46.07,46.505,197310.0
2021-12-29,46.795,47.135,46.34,46.36,560412.0
2021-12-30,46.31,46.605,45.815,46.15,454830.0
2021-12-31,46.065,46.37,45.815,46.06,195993.0
2022-01-04,46.175,46.495,45.46,45.545,238932.0
2022-01-05,45.41,45.96,44.465,44.995,286254.0
2022-01-06,44.83,46.05,44.83,45.74,371853.0
2022-01-07,45.88,45.945,45.35,45.36,221922.0
2022-01-10,45.265,45.53,44.715,44.935,376317.0
2022-01-11,44.885,45.07,44.43,44.89,249714.0
2022-01-12,44.835,45.41,44.52,45.13,374715.0
2022-01-13,45.225,45.45,44.47,44.535,454254.0
2022-01-14,44.37,45.34,43.965,43.99,382143.0
2022-01-17,43.95,44.275,43.805,43.905,233841.0
2022-01-18,43.34,43.77,42.725,43.325,436515.0
2022-01-19,43.4,43.55,42.535,43.135,457758.0
2022-01-20,42.91,43.24,42.105,42.225,578025.0
2022-01-21,42.095,42.16,41.55,41.61,417309.0
2022-01-24,41.27,41.79,41.045,41.71,353025.0
2022-01-25,41.33,42.45,41.22,42.0,493806.0
2022-01-26,42.115,42.885,41.945,42.715,502599.0
2022-01-27,42.9,43.54,42.9,43.235,384186.0
2022-01-28,43.28,43.455,43.0,43.45,226053.0
2022-01-31,43.045,43.82,42.87,43.535,247338.0
2022-02-01,43.825,43.825,43.1,43.48,260472.0
2022-02-02,43.575,44.625,43.575,44.465,355935.0
2022-02-03,44.43,44.64,43.695,44.335,399633.0
2022-02-04,44.33,44.905,43.95,44.165,196692.0
2022-02-07,43.965,44.665,43.465,43.64,256398.0
2022-02-08,43.65,44.36,43.585,44.115,297030.0
2022-02-09,44.31,44.76,44.31,44.51,366600.0
2022-02-10,44.165,44.67,44.085,44.095,291246.0
2022-02-11,44.05,44.385,43.905,44.215,166104.0
2022-02-14,44.125,44.27,43.54,43.865,170334.0
2022-02-15,44.15,44.495,43.705,43.905,242766.0
2022-02-16,43.66,44.055,43.44,43.5,282477.0
2022-02-17,43.5,43.88,43.2,43.49,235551.0
2022-02-18,43.535,43.68,43.155,43.315,195753.0
2022-02-22,42.96,43.255,42.325,42.675,350049.0
2022-02-23,42.43,42.835,42.29,42.325,261210.0
2022-02-24,41.735,43.645,41.615,43.555,541146.0
2022-02-25,43.525,43.735,42.645,43.635,407886.0
2022-02-28,43.325,43.805,42.81,43.165,219306.0
2022-03-01,43.03,43.35,42.455,42.755,305820.0
2022-03-02,42.895,43.905,42.89,43.815,539316.0
2022-03-03,44.02,45.68,44.0,45.125,591693.0
2022-03-04,44.9,46.8,43.86,46.775,576294.0
2022-03-07,46.51,47.695,46.405,47.27,743643.0
2022-03-08,47.215,48.595,47.105,48.075,680769.0
2022-03-09,49.125,49.125,48.03,48.485,698220.0
2022-03-10,48.385,49.35,48.365,49.22,475722.0
2022-03-11,49.24,50.195,49.04,49.575,413259.0
2022-03-14,49.4,50.06,49.275,49.575,361050.0
2022-03-15,49.74,50.07,48.185,49.05,530934.0
2022-03-16,49.055,50.025,48.925,49.375,709332.0
2022-03-17,49.755,49.82,49.17,49.67,363483.0
2022-03-18,49.64,49.67,48.485,48.94,1487112.0
2022-03-21,48.865,49.075,48.315,48.58,328365.0
2022-03-22,48.58,48.955,48.25,48.39,287787.0
2022-03-23,48.39,49.185,47.96,48.405,367245.0
2022-03-24,48.51,48.755,47.97,48.36,479613.0
2022-03-25,48.795,48.805,48.075,48.13,221379.0
2022-03-28,48.01,48.48,47.83,48.345,261579.0
2022-03-29,48.57,48.89,48.24,48.725,273795.0
2022-03-30,48.855,49.0,48.37,48.48,288732.0
2022-03-31,48.735,49.01,48.305,48.53,370905.0
2022-04-01,48.54,48.67,48.025,48.365,366297.0
2022-04-04,48.26,49.075,48.115,49.035,316935.0
2022-04-05,49.01,50.28,48.645,50.145,378537.0
2022-04-06,50.005,50.09,49.35,50.085,331155.0
2022-04-07,49.735,50.815,49.47,50.745,262536.0
2022-04-08,50.755,51.19,50.485,50.845,221259.0
2022-04-11,50.875,51.19,50.375,50.9,273735.0
2022-04-12,50.97,51.23,50.4,50.73,286488.0
2022-04-13,51.015,51.12,49.735,49.95,239385.0
2022-04-14,49.75,50.15,49.425,49.515,193713.0
2022-04-18,49.505,49.65,48.845,49.145,127935.0
2022-04-19,49.075,50.34,48.57,50.32,328392.0
2022-04-20,50.41,50.815,50.02,50.05,270774.0
2022-04-21,50.21,50.255,49.58,49.64,361818.0
2022-04-22,49.605,49.84,49.035,49.23,312726.0
2022-04-25,49.13,50.28,48.84,50.125,390006.0
2022-04-26,50.155,50.675,49.43,49.545,364107.0
2022-04-27,49.63,50.15,49.28,50.075,459276.0
2022-04-28,50.155,50.98,50.01,50.505,325602.0
2022-04-29,50.31,50.83,50.145,50.38,304452.0
2022-05-02,50.38,50.755,49.715,49.92,347211.0
2022-05-03,49.735,50.27,49.1,49.13,366393.0
2022-05-04,49.13,49.77,48.55,49.275,624306.0
2022-05-05,49.3,49.64,48.705,48.83,418977.0
2022-05-06,48.675,49.47,48.41,48.97,402534.0
2022-05-09,48.885,50.515,48.5,50.075,545550.0
2022-05-10,48.7,50.005,48.44,48.62,661623.0
2022-05-11,48.475,49.18,46.825,46.925,620847.0
2022-05-12,46.805,47.815,46.805,47.68,632547.0
2022-05-13,47.84,48.94,47.65,48.58,627627.0
2022-05-16,48.55,49.23,48.31,48.93,367257.0
2022-05-17,49.255,49.255,48.19,48.625,609972.0
2022-05-18,48.245,48.505,47.065,47.395,513345.0
2022-05-19,46.97,47.335,46.515,46.595,383850.0
2022-05-20,46.84,47.44,46.37,47.41,476415.0
2022-05-24,47.42,48.53,47.095,47.915,964914.0
2022-05-25,48.225,48.345,47.59,48.03,442761.0
2022-05-26,48.24,48.65,47.98,48.21,311448.0
2022-05-27,48.385,48.855,47.78,48.735,398253.0
2022-05-30,48.79,48.9,48.17,48.67,111102.0
2022-05-31,48.7,49.47,48.39,48.94,522642.0
2022-06-01,49.115,49.115,47.775,47.865,326490.0
2022-06-02,47.955,48.455,47.59,48.34,204819.0
2022-06-03,48.335,48.925,47.915,48.57,308046.0
2022-06-06,48.76,48.925,48.205,48.21,318723.0
2022-06-07,48.285,48.285,47.56,47.85,278487.0
2022-06-08,47.795,48.14,47.415,47.62,304431.0
2022-06-09,47.62,47.875,47.15,47.21,324720.0
2022-06-10,47.2,47.51,46.755,47.3,339729.0
2022-06-13,46.735,47.055,46.37,46.525,454179.0
2022-06-14,46.51,46.665,46.155,46.3,378003.0
2022-06-15,46.55,46.855,46.165,46.6,611385.0
2022-06-16,46.36,46.39,45.28,45.395,331242.0
2022-06-17,45.63,45.85,45.135,45.22,812988.0
2022-06-20,45.49,45.945,44.705,45.945,142296.0
2022-06-21,45.975,46.415,45.85,46.145,492108.0
2022-06-22,45.885,46.31,45.145,45.5,512778.0
2022-06-23,45.57,46.39,45.565,45.86,394569.0
2022-06-24,46.295,46.775,45.74,46.68,349647.0
2022-06-27,46.68,47.02,46.49,46.855,297924.0
2022-06-28,46.99,47.445,46.605,46.7,367311.0
2022-06-29,46.8,48.07,46.545,48.005,467985.0
2022-06-30,47.51,47.98,47.275,47.615,369996.0
2022-07-04,47.72,48.81,47.715,48.325,229644.0
2022-07-05,48.325,48.72,47.745,48.635,481191.0
2022-07-06,48.54,49.015,47.555,47.59,412407.0
2022-07-07,47.785,48.695,47.5,48.63,404622.0
2022-07-08,48.46,49.2,48.46,48.895,433194.0
2022-07-11,48.645,49.485,48.645,48.815,332349.0
2022-07-12,48.72,49.295,48.385,48.605,369492.0
2022-07-13,48.2,49.92,48.1,49.76,379470.0
2022-07-14,49.62,50.065,49.17,49.31,344895.0
2022-07-15,49.5,49.715,48.65,48.69,346257.0
2022-07-18,48.715,49.11,48.52,48.58,285939.0
2022-07-19,48.58,49.18,47.82,48.79,342267.0
2022-07-20,48.67,49.14,48.54,48.79,259584.0
2022-07-21,48.57,49.08,48.35,48.83,228363.0
2022-07-22,48.86,49.435,48.86,49.13,254016.0
2022-07-25,49.115,49.48,48.795,49.38,170259.0
2022-07-26,49.29,49.8,48.89,49.47,332682.0
2022-07-27,49.51,49.905,48.6,48.625,521760.0
2022-07-28,48.815,50.29,48.62,50.26,455364.0
2022-07-29,50.36,50.48,48.35,48.4,496320.0
2022-08-02,48.21,48.685,47.5,47.685,801012.0
2022-08-03,47.695,47.925,47.07,47.625,310446.0
2022-08-04,47.63,48.495,47.265,48.21,430818.0
2022-08-05,47.825,48.225,47.555,47.88,343527.0
2022-08-08,47.955,48.11,47.585,47.64,218256.0
2022-08-09,47.7,47.88,47.485,47.625,246387.0
2022-08-10,47.76,48.31,47.7,48.135,357777.0
2022-08-11,48.305,48.87,48.08,48.805,222141.0
2022-08-12,48.76,49.205,48.66,49.135,277347.0
2022-08-15,49.225,49.92,49.115,49.675,311751.0
2022-08-16,49.91,50.655,49.52,50.585,403842.0
2022-08-17,50.51,51.18,50.21,50.875,404886.0
2022-08-18,50.995,51.25,50.465,50.77,423591.0
2022-08-19,50.715,51.26,50.455,51.115,294015.0
2022-08-22,50.855,51.295,50.855,51.225,286032.0
2022-08-23,51.205,51.37,50.095,50.12,382779.0
2022-08-24,50.135,50.665,49.125,49.17,357606.0
2022-08-25,49.33,49.555,48.48,49.3,401571.0
2022-08-26,49.335,49.495,48.85,49.045,536835.0
2022-08-29,48.9,49.19,48.05,48.105,388515.0
2022-08-30,48.065,48.525,47.915,47.95,344766.0
2022-08-31,47.66,48.47,47.435,47.545,503340.0
2022-09-01,47.535,48.15,47.34,48.09,356937.0
2022-09-02,48.24,48.745,47.845,48.205,254523.0
2022-09-06,48.185,48.31,47.58,47.74,410565.0
2022-09-07,47.735,48.425,47.54,47.855,264150.0
2022-09-08,47.925,47.925,47.26,47.395,407586.0
2022-09-09,47.545,48.66,47.5,48.45,423999.0
2022-09-12,48.445,49.115,48.295,48.83,360426.0
2022-09-13,48.695,49.285,48.115,48.225,395400.0
2022-09-14,48.13,48.41,47.76,47.905,378918.0
2022-09-15,48.3,48.3,47.215,47.29,430722.0
2022-09-16,47.1,47.79,47.1,47.71,582057.0
2022-09-19,47.52,47.94,47.18,47.795,328113.0
2022-09-20,47.795,47.855,46.585,47.125,383994.0
2022-09-21,47.145,47.65,46.565,46.585,322167.0
2022-09-22,46.48,46.92,46.48,46.62,256767.0
2022-09-23,46.43,47.085,46.295,46.595,338751.0
2022-09-26,46.435,46.88,46.42,46.535,479598.0
2022-09-27,46.695,47.115,46.37,46.595,405018.0
2022-09-28,46.61,46.83,46.19,46.39,543033.0
2022-09-29,46.32,47.09,45.925,46.69,549150.0
2022-09-30,46.945,46.945,45.945,46.0,344607.0
2022-10-03,46.18,47.585,45.905,46.985,413487.0
2022-10-04,47.18,47.705,46.56,46.985,469254.0
2022-10-05,46.895,47.185,46.55,46.7,441681.0
2022-10-06,46.575,47.06,44.24,44.375,655512.0
2022-10-07,44.37,45.255,44.135,44.615,508044.0
2022-10-11,44.69,45.57,44.36,45.27,551436.0
2022-10-12,45.085,46.33,45.02,46.08,581343.0
2022-10-13,45.74,46.555,45.67,45.695,818151.0
2022-10-14,45.955,46.26,45.58,45.64,360984.0
2022-10-17,45.91,46.235,45.385,46.01,337434.0
2022-10-18,46.515,46.695,45.63,46.38,308634.0
2022-10-19,46.195,46.41,45.685,46.08,240798.0
2022-10-20,46.05,46.365,45.525,45.675,367092.0
2022-10-21,45.645,46.88,45.465,46.575,297837.0
2022-10-24,46.595,47.08,46.55,46.725,301833.0
2022-10-25,46.845,47.345,45.525,47.17,401922.0
2022-10-26,47.035,48.505,46.86,48.22,405066.0
2022-10-27,48.19,48.515,47.585,47.77,449205.0
2022-10-28,47.775,48.355,47.765,48.315,372792.0
2022-10-31,48.325,48.36,47.58,47.69,239106.0
2022-11-01,48.04,48.405,47.02,48.015,404175.0
2022-11-02,48.025,48.345,47.78,47.825,321471.0
2022-11-03,47.75,48.08,47.5,47.705,211884.0
2022-11-04,47.895,48.37,47.39,48.255,281937.0
2022-11-07,48.325,49.44,48.31,49.1,425907.0
2022-11-08,49.155,49.49,49.075,49.11,462708.0
2022-11-09,49.18,49.615,48.875,48.91,249879.0
2022-11-10,49.545,49.9,49.015,49.265,401553.0
2022-11-11,49.425,49.51,48.275,48.315,404064.0
2022-11-14,48.42,48.995,47.885,47.935,358185.0
2022-11-15,48.385,48.385,47.66,48.005,380772.0
2022-11-16,48.175,49.15,47.72,48.83,399855.0
2022-11-17,48.785,49.415,48.59,49.34,397140.0
2022-11-18,49.455,50.315,49.195,50.065,571500.0
2022-11-21,50.23,50.77,49.73,50.67,301173.0
2022-11-22,50.885,52.58,49.46,52.44,544917.0
2022-11-23,51.96,52.825,51.555,52.765,503514.0
2022-11-24,52.645,53.68,51.72,52.73,273084.0
2022-11-25,52.65,53.105,52.475,53.03,271341.0
2022-11-28,52.955,53.665,52.86,53.385,777828.0
2022-11-29,53.585,54.29,53.28,54.02,486897.0
2022-11-30,54.38,54.395,53.455,53.575,764493.0
2022-12-01,53.79,54.16,53.27,53.935,354942.0
2022-12-02,53.825,54.625,53.435,54.255,399018.0
2022-12-05,54.065,55.025,53.69,54.45,421023.0
2022-12-06,54.675,55.02,54.175,54.225,457347.0
2022-12-07,54.125,54.955,54.125,54.66,399552.0
2022-12-08,54.78,56.565,54.67,56.21,576546.0
2022-12-09,56.39,57.16,56.125,56.79,491112.0
2022-12-12,56.935,57.035,56.155,56.625,521850.0
2022-12-13,57.18,57.71,56.615,56.88,744366.0
2022-12-14,57.07,57.365,56.29,56.415,417273.0
2022-12-15,56.18,56.595,55.005,55.335,750021.0
2022-12-16,55.06,55.845,54.73,55.345,932391.0
2022-12-19,55.54,56.04,54.955,55.28,355365.0
2022-12-20,55.275,55.535,54.76,55.22,368397.0
2022-12-21,55.17,56.12,55.17,55.385,302268.0
2022-12-22,55.195,55.385,54.735,54.98,332160.0
2022-12-23,55.105,55.81,54.735,55.775,469767.0
2022-12-28,54.265,55.225,52.805,54.425,237339.0
2022-12-29,54.425,55.035,53.735,53.87,185880.0
2022-12-30,53.565,54.375,53.355,53.625,155085.0
2023-01-03,53.985,54.605,53.62,54.445,363666.0
2023-01-04,54.63,54.82,53.885,54.38,405969.0
2023-01-05,54.335,54.77,54.0,54.485,538248.0
2023-01-06,54.575,55.645,54.55,55.31,432891.0
2023-01-09,55.22,56.095,54.905,55.375,483201.0
2023-01-10,55.52,55.575,54.645,55.285,368685.0
2023-01-11,55.23,55.89,54.76,55.67,596679.0
2023-01-12,55.675,55.76,54.68,54.805,317409.0
2023-01-13,54.805,55.05,54.365,54.87,334296.0
2023-01-16,54.83,55.395,54.62,55.085,153462.0
2023-01-17,55.05,55.59,54.9,54.99,524436.0
2023-01-18,54.555,55.24,53.96,54.725,410922.0
2023-01-19,54.57,55.52,54.57,54.835,685449.0
2023-01-20,54.505,55.465,54.505,55.185,522909.0
2023-01-23,55.06,55.54,54.77,55.175,368604.0
2023-01-24,55.315,56.21,54.91,55.905,334029.0
2023-01-25,56.155,56.625,55.34,56.36,382356.0
2023-01-26,56.51,56.915,55.76,55.85,405210.0
2023-01-27,55.835,56.37,55.48,55.645,358689.0
2023-01-30,55.72,55.86,54.635,54.77,445200.0
2023-01-31,54.77,54.985,54.275,54.64,646662.0
2023-02-01,54.27,54.645,53.375,53.55,741219.0
2023-02-02,53.86,53.86,52.535,52.855,849045.0
2023-02-03,52.67,53.155,52.525,52.8,725238.0
2023-02-06,52.705,53.305,52.25,53.205,288834.0
2023-02-07,52.81,53.31,52.085,52.175,622734.0
2023-02-08,51.89,53.195,51.715,53.13,508854.0
2023-02-09,53.405,53.98,53.3,53.5,323979.0
2023-02-10,52.92,54.1,52.92,53.3,338382.0
2023-02-13,52.535,54.45,52.535,54.08,447039.0
2023-02-14,54.135,54.315,53.525,53.71,316176.0
2023-02-15,53.805,54.62,53.375,54.23,437406.0
2023-02-16,54.28,54.635,53.56,53.905,326931.0
2023-02-17,53.93,54.655,53.57,54.14,240108.0
2023-02-21,54.0,54.41,53.18,53.755,369087.0
2023-02-22,53.69,54.185,53.275,53.7,317151.0
2023-02-23,54.775,55.085,54.26,54.42,516465.0
2023-02-24,54.16,55.525,53.77,55.475,507393.0
2023-02-27,55.06,55.565,54.175,54.285,376182.0
2023-02-28,54.135,54.71,53.705,54.57,350613.0
2023-03-01,54.565,56.405,53.96,55.03,614757.0
2023-03-02,55.03,55.465,53.585,53.65,353673.0
2023-03-03,53.765,55.145,52.96,53.33,1193238.0
2023-03-06,53.35,54.305,52.995,53.955,524454.0
2023-03-07,54.25,54.255,53.605,53.84,238707.0
2023-03-08,54.26,54.26,53.54,53.64,277146.0
2023-03-09,53.745,54.165,53.155,53.325,316467.0
2023-03-10,53.435,53.92,52.175,52.42,256572.0
2023-03-13,52.675,53.435,51.7,51.98,372939.0
2023-03-14,52.345,52.46,51.855,52.295,363318.0
2023-03-15,51.785,53.14,51.095,53.03,456615.0
2023-03-16,53.025,53.265,52.255,53.05,311067.0
2023-03-17,53.05,53.08,51.8,52.88,616053.0
2023-03-20,52.94,53.47,52.775,53.35,243249.0
2023-03-21,53.3,53.86,52.535,52.675,228903.0
2023-03-22,52.575,53.345,52.285,52.845,384372.0
2023-03-23,52.95,53.3,52.56,52.79,224844.0
2023-03-24,52.95,53.6,52.545,53.39,259224.0
2023-03-27,53.71,54.65,53.275,54.625,311298.0
2023-03-28,54.73,55.795,54.265,55.34,449589.0
2023-03-29,55.45,56.025,55.335,55.655,449073.0
2023-03-30,56.085,56.87,55.175,56.555,358974.0
2023-03-31,57.005,57.71,56.375,57.405,404982.0
2023-04-03,57.44,58.01,57.065,57.105,489090.0
2023-04-04,57.745,58.36,57.025,58.08,313296.0
2023-04-05,58.08,58.335,57.665,57.945,334401.0
2023-04-06,57.81,58.24,57.605,57.935,230211.0
2023-04-10,57.72,58.425,57.445,57.865,180606.0
2023-04-11,58.025,58.425,57.695,58.16,227046.0
2023-04-12,58.51,58.605,57.8,57.82,226725.0
2023-04-13,58.215,58.22,56.895,57.05,327240.0
2023-04-14,57.06,57.89,57.06,57.71,230946.0
2023-04-17,57.585,58.095,57.025,57.07,241020.0
2023-04-18,56.845,57.375,55.86,56.615,587079.0
2023-04-19,56.44,57.245,56.23,56.805,306162.0
2023-04-20,56.45,57.33,55.995,56.9,283818.0
2023-04-21,56.87,57.775,56.425,57.605,311889.0
2023-04-24,57.535,58.485,57.32,58.16,274818.0
2023-04-25,58.105,58.675,57.39,57.675,283017.0
2023-04-26,57.705,58.29,57.385,58.155,215184.0
2023-04-27,58.195,58.72,57.855,58.445,190674.0
2023-04-28,58.12,58.4,57.955,58.31,169524.0
2023-05-01,58.71,58.97,58.36,58.45,162390.0
2023-05-02,58.22,58.565,57.82,58.22,214593.0
2023-05-03,58.38,58.385,57.21,57.62,262329.0
2023-05-04,57.145,57.48,56.27,56.39,337389.0
2023-05-05,56.41,57.035,55.97,56.125,238857.0
2023-05-08,57.08,57.085,55.66,56.145,357921.0
2023-05-09,57.265,57.725,55.89,56.075,404691.0
2023-05-10,55.74,55.995,53.64,54.57,784089.0
2023-05-11,54.635,55.24,54.315,54.755,470100.0
2023-05-12,54.625,55.595,54.625,54.995,228456.0
2023-05-15,55.06,55.54,54.17,54.345,291714.0
2023-05-16,54.2,54.325,53.285,54.02,436617.0
2023-05-17,53.775,54.165,53.115,53.71,360762.0
2023-05-18,53.825,53.83,53.165,53.53,249738.0
2023-05-19,53.53,54.275,52.935,54.105,313305.0
2023-05-23,53.595,54.45,52.755,52.77,522252.0
2023-05-24,52.66,53.26,52.2,53.15,329766.0
2023-05-25,53.12,53.28,52.22,52.72,355239.0
2023-05-26,52.93,53.28,52.565,52.865,247875.0
2023-05-29,53.28,53.28,52.21,52.455,150348.0
2023-05-30,52.435,52.625,51.665,51.765,333495.0
2023-05-31,51.4,51.745,51.085,51.18,576162.0
2023-06-01,51.04,51.475,50.8,50.99,298704.0
2023-06-02,51.185,51.56,50.505,51.37,355251.0
2023-06-05,51.17,51.565,49.95,50.06,1225797.0
2023-06-06,49.845,50.485,49.845,50.32,349743.0
2023-06-07,50.2,50.515,49.84,49.91,427035.0
2023-06-08,49.865,50.325,49.515,49.73,304923.0
2023-06-09,49.62,49.63,48.905,49.07,530244.0
2023-06-12,48.945,49.505,48.88,49.265,381357.0
2023-06-13,49.26,50.065,49.09,49.455,335994.0
2023-06-14,49.355,49.715,48.945,49.345,366291.0
2023-06-15,49.555,49.93,49.04,49.31,527853.0
2023-06-16,48.975,49.725,48.95,48.965,1015041.0
2023-06-19,48.985,49.525,48.965,49.155,130809.0
2023-06-20,48.995,49.635,48.95,49.435,327225.0
2023-06-21,49.435,49.455,48.46,48.525,498324.0
2023-06-22,48.525,49.26,48.525,49.01,767535.0
2023-06-23,49.01,49.585,48.58,49.055,329742.0
2023-06-26,49.13,49.96,48.945,49.855,309093.0
2023-06-27,49.92,50.18,49.1,49.35,893496.0
2023-06-28,49.77,49.77,49.155,49.65,379245.0
2023-06-29,49.69,49.78,49.275,49.705,338325.0
2023-06-30,49.705,50.54,49.21,50.43,395724.0
2023-07-04,50.47,50.62,50.01,50.285,176886.0
2023-07-05,50.155,51.29,49.265,50.045,414270.0
2023-07-06,49.765,50.13,49.305,49.62,329193.0
2023-07-07,49.55,50.06,49.21,49.275,326343.0
2023-07-10,49.29,49.78,49.29,49.58,385827.0
2023-07-11,49.62,49.965,49.075,49.1,261873.0
2023-07-12,49.255,49.33,48.775,49.03,229482.0
2023-07-13,48.64,49.065,48.585,48.95,267777.0
2023-07-14,48.965,49.78,48.905,49.745,307605.0
2023-07-17,49.635,49.88,49.31,49.48,162447.0
2023-07-18,49.485,49.665,49.145,49.38,265218.0
2023-07-19,49.17,49.52,49.155,49.315,143139.0
2023-07-20,49.17,49.78,49.17,49.705,157464.0
2023-07-21,49.78,50.315,49.27,50.215,265281.0
2023-07-24,50.295,50.71,49.97,50.54,209628.0
2023-07-25,50.18,50.53,49.61,50.44,537117.0
2023-07-26,50.325,50.775,48.95,49.095,611973.0
2023-07-27,49.095,49.935,48.785,49.2,379563.0
2023-07-28,49.245,49.885,48.315,48.32,539151.0
2023-07-31,48.46,49.045,47.995,48.895,318264.0
2023-08-01,48.535,49.41,47.96,48.745,292149.0
2023-08-02,48.45,49.085,48.215,48.925,397167.0
2023-08-03,48.775,48.82,47.855,48.345,389070.0
2023-08-04,48.34,49.075,47.985,48.715,243030.0
2023-08-08,48.76,48.875,48.21,48.735,225366.0
2023-08-09,48.785,49.425,48.305,49.34,171150.0
2023-08-10,49.09,49.735,48.96,49.33,257157.0
2023-08-11,49.345,49.455,49.075,49.3,164766.0
2023-08-14,49.445,49.725,48.93,49.115,214431.0
2023-08-15,48.74,49.375,48.475,48.705,276831.0
2023-08-16,48.775,49.775,48.67,49.36,353436.0
2023-08-17,49.365,49.56,48.785,48.885,184584.0
2023-08-18,49.04,49.28,48.49,48.505,154587.0
2023-08-21,48.585,48.695,48.2,48.36,168990.0
2023-08-22,48.345,48.625,47.52,47.74,178626.0
2023-08-23,47.75,47.825,47.485,47.71,304167.0
2023-08-24,47.475,47.94,47.165,47.78,238032.0
2023-08-25,47.75,48.385,47.73,48.15,222456.0
2023-08-28,48.105,48.865,48.01,48.28,400407.0
2023-08-29,48.225,49.205,48.03,49.17,341550.0
2023-08-30,49.16,49.555,48.945,48.985,235572.0
2023-08-31,48.985,49.11,48.165,48.25,216858.0
2023-09-01,48.475,49.295,48.335,49.17,280791.0
2023-09-05,49.22,49.845,49.125,49.48,306180.0
2023-09-06,49.48,49.85,49.055,49.64,264078.0
2023-09-07,49.55,49.905,48.27,48.625,332148.0
2023-09-08,48.425,49.14,48.39,48.995,229641.0
2023-09-11,48.995,49.3,48.65,49.08,190431.0
2023-09-12,49.03,49.475,48.94,49.225,290076.0
2023-09-13,49.265,49.91,48.82,49.775,341673.0
2023-09-14,50.03,50.5,49.5,50.425,323496.0
2023-09-15,49.41,50.48,49.4,50.015,786489.0
2023-09-18,50.04,50.32,49.56,50.27,299022.0
2023-09-19,49.94,50.37,49.39,49.4,222129.0
2023-09-20,49.49,49.92,49.175,49.8,185907.0
2023-09-21,49.795,49.99,49.16,49.3,345549.0
2023-09-22,49.26,49.54,48.85,48.88,243657.0
2023-09-25,48.83,49.455,48.575,48.585,304443.0
2023-09-26,48.415,48.94,47.88,48.475,268044.0
2023-09-27,48.685,49.335,47.48,48.17,297009.0
2023-09-28,48.18,49.17,47.875,49.16,357954.0
2023-09-29,49.29,49.485,48.565,48.73,237588.0
2023-10-02,48.6,49.295,48.345,48.99,185142.0
2023-10-03,48.71,49.49,48.225,48.96,339255.0
2023-10-04,49.15,49.785,48.665,49.425,301965.0
2023-10-05,49.26,49.655,48.895,49.17,291804.0
2023-10-06,48.875,49.04,48.07,48.685,213243.0
2023-10-10,48.785,49.095,48.51,48.55,372492.0
2023-10-11,48.37,48.96,48.07,48.8,418302.0
2023-10-12,48.795,49.18,48.59,49.025,173352.0
2023-10-13,49.225,49.585,48.39,48.425,194703.0
2023-10-16,48.48,48.985,48.03,48.765,171807.0
2023-10-17,48.445,48.865,48.07,48.64,174477.0
2023-10-18,48.4,48.605,47.855,47.855,283833.0
2023-10-19,47.685,48.2,47.09,47.235,244065.0
2023-10-20,47.66,47.66,46.715,47.01,291486.0
2023-10-23,46.915,47.665,46.675,47.47,222525.0
2023-10-24,47.425,47.76,47.03,47.135,135726.0
2023-10-25,46.915,47.95,46.8,47.46,137151.0
2023-10-26,47.465,47.96,47.095,47.19,222351.0
2023-10-27,47.135,47.44,46.915,47.025,215265.0
2023-10-30,47.495,48.405,46.915,48.25,266937.0
2023-10-31,48.4,48.785,48.015,48.66,236955.0
2023-11-01,48.85,49.91,48.48,49.72,275439.0
2023-11-02,48.725,51.16,48.62,51.015,316665.0
2023-11-03,51.05,52.185,50.8,52.03,323670.0
2023-11-06,52.02,53.12,51.835,52.875,452433.0
2023-11-07,52.8,53.27,52.64,52.865,294489.0
2023-11-08,52.975,53.43,52.925,52.95,353241.0
2023-11-09,53.025,53.62,52.585,53.18,240543.0
2023-11-10,53.36,53.7,52.895,53.47,223473.0
2023-11-13,53.615,53.83,52.955,53.635,128436.0
2023-11-14,53.505,54.59,53.44,54.24,237573.0
2023-11-15,54.39,54.76,52.44,52.465,457998.0
2023-11-16,52.36,53.19,51.765,53.08,322590.0
2023-11-17,52.95,53.295,51.165,53.195,242340.0
2023-11-20,53.09,53.5,52.795,53.26,184458.0
2023-11-21,52.075,52.085,50.14,50.245,504138.0
2023-11-22,51.0,53.705,50.945,53.605,528591.0
2023-11-23,53.26,54.32,52.735,53.09,125343.0
2023-11-24,53.09,53.635,52.745,53.04,66141.0
2023-11-27,53.045,53.565,52.48,53.525,235017.0
2023-11-28,53.405,53.69,52.715,52.715,208530.0
2023-11-29,52.44,52.76,51.985,52.46,139842.0
2023-11-30,52.405,52.79,51.09,51.485,499236.0
2023-12-01,51.66,51.9,51.15,51.735,383154.0
2023-12-04,50.875,51.98,50.8,51.14,226893.0
2023-12-05,50.79,52.43,50.295,52.095,374382.0
2023-12-06,52.085,52.735,51.285,52.375,230247.0
2023-12-07,52.835,52.84,51.89,52.505,194718.0
2023-12-08,52.335,52.715,52.25,52.25,126249.0
2023-12-11,51.93,52.69,51.93,52.58,157320.0
2023-12-12,52.63,52.78,51.9,52.55,291234.0
2023-12-13,52.58,53.085,52.06,53.06,297465.0
2023-12-14,53.21,53.22,51.045,51.71,536733.0
2023-12-15,51.545,51.785,50.815,50.9,1047861.0
2023-12-18,51.1,51.33,50.52,51.005,208314.0
2023-12-19,51.03,51.84,51.01,51.78,361287.0
2023-12-20,51.655,52.03,51.36,51.53,299949.0
2023-12-21,51.635,52.315,51.335,52.195,134874.0
2023-12-22,51.97,52.575,51.945,52.5,178161.0
2023-12-27,52.4,53.1,52.31,52.975,146451.0
2023-12-28,52.985,53.4,52.445,53.095,97161.0
2023-12-29,52.935,53.46,52.455,53.45,137703.0
2024-01-02,52.745,53.805,52.635,53.68,164529.0
2024-01-03,52.93,53.79,52.93,53.175,142149.0
2024-01-04,53.09,53.61,52.56,53.15,271257.0
2024-01-05,53.035,53.315,52.46,53.165,176325.0
2024-01-08,53.16,53.54,52.64,53.31,168468.0
2024-01-09,53.255,54.13,53.19,53.735,262560.0
2024-01-10,53.63,54.29,53.625,54.255,227847.0
2024-01-11,54.355,55.105,53.77,55.055,208257.0
2024-01-12,55.385,55.705,54.43,54.985,159399.0
2024-01-15,54.74,55.555,54.335,55.36,72579.0
2024-01-16,55.185,55.87,54.59,55.835,208884.0
2024-01-17,55.395,55.88,54.33,54.715,302364.0
2024-01-18,54.835,56.105,54.825,55.98,226773.0
2024-01-19,56.075,56.39,55.48,55.64,185757.0
2024-01-22,55.885,56.075,55.59,55.7,207699.0
2024-01-23,55.54,56.005,54.75,55.59,314664.0
2024-01-24,55.685,56.23,55.195,56.045,360999.0
2024-01-25,56.015,56.39,55.565,56.315,178341.0
2024-01-26,56.195,56.52,55.515,55.63,146442.0
2024-01-29,55.41,56.415,55.4,56.365,148398.0
2024-01-30,56.49,56.6,55.795,56.185,131697.0
2024-01-31,56.185,56.535,55.525,55.655,310242.0
2024-02-01,56.01,56.39,55.405,56.27,167538.0
2024-02-02,55.965,56.53,55.535,56.45,109197.0
2024-02-05,56.375,56.535,55.655,55.695,97470.0
2024-02-06,55.48,55.6,55.27,55.405,154851.0
2024-02-07,55.405,56.095,55.275,55.61,78591.0
2024-02-08,55.285,56.01,54.885,55.36,153282.0
2024-02-09,55.44,55.53,55.055,55.425,114231.0
2024-02-12,55.57,55.93,55.24,55.4,80979.0
2024-02-13,55.12,55.22,54.19,54.45,197745.0
2024-02-14,54.675,55.775,54.165,55.67,192555.0
2024-02-15,56.08,56.325,55.24,55.965,178269.0
2024-02-16,55.945,56.65,55.47,56.42,157386.0
2024-02-20,56.49,57.26,56.055,57.18,144945.0
2024-02-21,57.17,57.41,56.615,56.975,104265.0
2024-02-22,57.38,58.275,56.99,58.245,204750.0
2024-02-23,58.255,58.745,57.885,58.68,143442.0
2024-02-26,58.75,59.425,58.56,58.975,154308.0
2024-02-27,58.135,58.965,57.835,58.845,198966.0
2024-02-28,58.17,59.92,57.91,57.995,281757.0
2024-02-29,58.005,59.135,56.86,57.755,254028.0
2024-03-01,57.73,58.805,56.62,58.17,219225.0
2024-03-04,57.9,58.485,57.17,57.225,327138.0
2024-03-05,57.44,57.8,57.0,57.125,146904.0
2024-03-06,57.13,57.755,56.595,57.345,220827.0
2024-03-07,57.475,59.07,57.47,59.025,341262.0
2024-03-08,59.22,59.68,58.94,59.115,298944.0
2024-03-11,58.53,59.42,58.485,59.035,300609.0
2024-03-12,59.015,59.755,59.015,59.465,142665.0
2024-03-13,59.715,60.11,59.285,59.375,326823.0
2024-03-14,59.385,59.875,58.665,58.83,205704.0
2024-03-15,58.76,59.285,58.485,58.77,919974.0
2024-03-18,58.77,59.175,58.2,58.73,167472.0
2024-03-19,58.73,59.365,57.79,58.965,283578.0
2024-03-20,59.025,59.415,58.715,59.22,250089.0
2024-03-21,59.355,59.945,58.88,59.755,219846.0
2024-03-22,59.75,60.42,59.205,60.26,301044.0
2024-03-25,60.015,60.935,60.0,60.8,228972.0
2024-03-26,60.81,61.305,60.435,60.66,329454.0
2024-03-27,60.81,61.205,60.14,60.435,274116.0
2024-03-28,60.16,60.74,59.35,59.695,382341.0
2024-04-01,59.86,60.245,59.4,59.735,236673.0
2024-04-02,59.735,60.325,58.88,59.07,334305.0
2024-04-03,59.04,59.585,58.59,59.325,272202.0
2024-04-04,58.775,59.365,56.855,57.245,774555.0
2024-04-05,57.255,58.53,57.085,58.34,314016.0
2024-04-08,58.21,58.785,57.86,58.39,232491.0
2024-04-09,58.63,58.63,57.675,58.49,397722.0
2024-04-10,58.195,58.695,57.745,58.19,218850.0
2024-04-11,58.38,58.845,57.63,57.69,168453.0
2024-04-12,57.485,57.735,57.05,57.355,160809.0
2024-04-15,57.83,58.525,57.305,57.815,205113.0
2024-04-16,57.84,57.85,57.135,57.295,362166.0
2024-04-17,57.485,58.22,56.96,57.87,345624.0
2024-04-18,57.915,58.45,57.235,57.755,278724.0
2024-04-19,57.36,58.335,57.36,58.01,174009.0
2024-04-22,58.065,58.91,58.06,58.845,130158.0
2024-04-23,59.03,59.69,58.225,58.98,198921.0
2024-04-24,58.845,59.69,58.825,59.425,204198.0
2024-04-25,59.1,60.175,58.345,59.96,202134.0
2024-04-26,59.97,60.645,59.11,60.075,186672.0
2024-04-29,59.915,60.845,59.38,60.0,237030.0
2024-04-30,59.7,60.535,58.975,59.095,293829.0
2024-05-01,58.64,59.935,58.52,59.61,209085.0
2024-05-02,59.895,60.285,59.3,60.225,240126.0
2024-05-03,60.325,60.67,59.905,60.505,177192.0
2024-05-06,60.825,61.62,59.905,61.595,288546.0
2024-05-07,61.595,62.03,60.345,61.105,281466.0
2024-05-08,60.995,63.285,59.575,62.14,444933.0
2024-05-09,62.14,62.59,61.37,61.64,212034.0
2024-05-10,62.035,62.425,61.52,61.975,238209.0
2024-05-13,62.07,62.675,61.33,62.24,186051.0
2024-05-14,61.995,62.6,61.42,62.185,196980.0
2024-05-15,62.175,62.51,60.325,61.84,142473.0
2024-05-16,61.625,62.485,61.09,62.26,162390.0
2024-05-17,62.255,62.745,61.585,62.4,138207.0
2024-05-21,62.185,62.835,62.185,62.635,272787.0
2024-05-22,62.635,63.74,61.985,63.245,369453.0
2024-05-23,63.52,63.735,62.85,63.535,239037.0
2024-05-24,63.74,64.67,63.12,63.795,328122.0
2024-05-27,63.825,64.42,63.115,63.205,129021.0
2024-05-28,62.955,64.325,61.49,61.765,294288.0
2024-05-29,61.65,62.925,61.65,62.315,384408.0
2024-05-30,62.14,63.28,62.04,62.91,370995.0
2024-05-31,63.235,63.335,62.37,63.16,367458.0
2024-06-03,63.04,63.65,62.94,63.555,336432.0
2024-06-04,63.525,64.135,62.955,63.76,333990.0
2024-06-05,64.13,64.65,63.355,64.085,811290.0
2024-06-06,64.245,64.805,63.87,64.19,527868.0
2024-06-07,64.16,64.26,63.53,63.69,538575.0
2024-06-10,63.28,64.005,63.265,63.54,563655.0
2024-06-11,63.35,63.965,62.865,63.075,395118.0
2024-06-12,63.2,64.06,62.54,62.915,627843.0
2024-06-13,62.59,63.115,61.37,62.585,268680.0
2024-06-14,62.215,62.425,61.65,62.02,382485.0
2024-06-17,61.99,62.485,61.585,62.385,315882.0
2024-06-18,62.265,62.565,61.92,62.145,338712.0
2024-06-19,62.145,62.57,61.585,61.855,180705.0
2024-06-20,61.675,62.18,61.045,61.475,436395.0
2024-06-21,61.38,61.985,61.0,61.5,1082628.0
2024-06-24,61.665,63.635,61.26,63.53,390144.0
2024-06-25,63.455,64.11,62.415,64.07,274140.0
2024-06-26,63.755,64.24,62.73,63.945,300069.0
2024-06-27,63.945,64.735,63.555,64.58,332430.0
2024-06-28,64.61,64.885,64.3,64.465,191883.0
2024-07-02,64.525,65.99,64.05,65.99,318360.0
2024-07-03,65.99,67.255,65.525,66.635,277230.0
2024-07-04,66.66,68.195,66.445,66.455,95604.0
2024-07-05,66.37,67.2,66.17,66.54,300306.0
2024-07-08,66.59,67.72,66.015,67.67,296751.0
2024-07-09,67.51,67.765,67.165,67.205,203613.0
2024-07-10,67.27,68.585,66.69,68.155,300906.0
2024-07-11,68.08,68.705,67.945,68.195,223428.0
2024-07-12,68.195,68.78,68.1,68.3,228147.0
2024-07-15,68.45,68.935,67.985,68.275,154725.0
2024-07-16,68.005,68.79,67.655,67.795,182322.0
2024-07-17,67.29,68.165,67.16,67.915,361392.0
2024-07-18,67.91,68.46,67.415,67.575,250422.0
2024-07-19,67.715,69.155,67.25,69.085,228102.0
2024-07-22,69.445,69.495,68.63,69.36,136431.0
2024-07-23,69.35,69.81,68.89,69.8,196146.0
2024-07-24,69.57,70.61,69.195,70.12,148218.0
2024-07-25,69.875,70.145,68.78,69.965,286440.0
2024-07-26,69.875,71.575,67.975,69.935,196485.0
2024-07-29,69.9,70.615,69.245,69.385,182484.0
2024-07-30,69.64,70.725,68.885,69.74,208974.0
2024-07-31,69.945,70.955,69.355,70.045,129093.0
2024-08-01,70.34,70.74,69.065,69.27,411024.0
2024-08-02,68.8,69.725,68.145,68.87,284823.0
2024-08-06,67.21,68.345,67.205,67.95,449898.0
2024-08-07,68.21,68.465,66.98,67.34,248409.0
2024-08-08,67.815,68.575,67.815,67.975,247104.0
2024-08-09,68.205,68.43,67.74,67.865,220530.0
2024-08-12,67.86,68.43,67.32,68.3,143346.0
2024-08-13,68.725,69.825,67.875,69.8,190308.0
2024-08-14,69.775,70.71,69.515,70.405,195336.0
2024-08-15,70.645,71.83,70.415,71.655,279816.0
2024-08-16,71.36,71.645,70.815,71.05,187860.0
2024-08-19,70.855,71.475,70.285,70.41,147072.0
2024-08-20,70.29,70.745,69.75,70.715,173781.0
2024-08-21,70.465,71.39,70.43,71.36,245880.0
2024-08-22,71.415,71.85,70.76,71.81,181680.0
2024-08-23,71.8,72.37,70.76,71.945,153012.0
2024-08-26,71.815,72.565,71.66,72.17,173721.0
2024-08-27,72.005,72.725,71.27,72.19,253815.0
2024-08-28,72.465,72.945,71.9,71.96,209814.0
2024-08-29,71.915,72.45,71.61,71.93,217644.0
2024-08-30,71.915,72.41,71.085,71.805,256131.0
2024-09-03,71.795,72.39,70.905,72.385,221589.0
2024-09-04,72.24,73.135,71.25,73.01,221415.0
2024-09-05,72.98,73.375,72.42,72.845,317538.0
2024-09-06,72.865,73.52,71.93,72.58,271485.0
2024-09-09,72.725,73.065,72.29,72.63,336813.0
2024-09-10,72.63,73.19,71.645,72.74,306774.0
2024-09-11,72.355,73.495,72.255,73.455,312177.0
2024-09-12,73.635,74.935,73.08,74.54,280026.0
2024-09-13,75.045,75.36,73.7,74.24,212643.0
2024-09-16,74.735,75.0,74.07,74.525,210165.0
2024-09-17,74.815,74.96,72.405,72.875,414453.0
2024-09-18,72.875,73.32,71.67,73.075,310593.0
2024-09-19,73.55,73.935,71.66,72.23,462981.0
2024-09-20,72.24,72.33,71.455,72.175,1803960.0
2024-09-23,72.885,73.6,72.07,73.465,281349.0
2024-09-24,73.595,74.03,73.05,73.63,204057.0
2024-09-25,73.675,74.185,72.895,73.98,155376.0
2024-09-26,74.185,74.625,73.95,74.2,257337.0
2024-09-27,74.355,74.595,73.675,74.025,303876.0
2024-09-30,73.965,74.885,73.655,74.63,235029.0
2024-10-01,74.795,74.825,74.1,74.55,260493.0
2024-10-02,74.22,74.815,73.45,73.475,214002.0
2024-10-03,73.73,74.445,71.8,73.12,343572.0
2024-10-04,73.225,73.845,72.195,72.195,157350.0
2024-10-07,72.01,72.56,71.625,72.045,239238.0
2024-10-08,71.995,72.795,70.975,72.27,294702.0
2024-10-09,72.115,73.245,71.675,73.15,272238.0
2024-10-10,73.12,73.64,72.33,72.77,194658.0
2024-10-11,72.77,73.76,72.01,73.145,178359.0
2024-10-15,73.315,73.97,72.37,73.5,277827.0
2024-10-16,73.49,74.26,73.11,73.54,198186.0
2024-10-17,73.39,74.135,72.765,73.18,201699.0
2024-10-18,73.225,73.515,72.885,73.435,217368.0
2024-10-21,73.17,73.695,72.285,72.605,229497.0
2024-10-22,72.23,73.12,71.195,73.12,521682.0
2024-10-23,73.07,73.645,72.02,72.77,196221.0
2024-10-24,72.605,73.24,72.14,72.385,485538.0
2024-10-25,72.21,72.84,71.48,71.78,187566.0
2024-10-28,72.155,73.005,71.03,72.64,248316.0
2024-10-29,72.475,72.985,71.62,72.985,267867.0
2024-10-30,72.695,73.93,72.485,73.81,279198.0
2024-10-31,73.78,73.965,72.37,72.61,371100.0
2024-11-01,72.86,73.515,72.465,73.12,221703.0
2024-11-04,72.86,73.84,72.36,73.46,150633.0
2024-11-05,73.3,74.8,73.005,74.725,179796.0
2024-11-06,75.045,76.015,74.49,75.955,190926.0
2024-11-07,75.79,76.94,75.545,76.89,216705.0
2024-11-08,76.96,77.37,76.19,76.64,270861.0
2024-11-11,76.605,77.685,75.91,75.91,254682.0
2024-11-12,75.615,77.425,75.42,76.785,438579.0
2024-11-13,76.545,76.925,73.78,74.52,482964.0
2024-11-14,74.55,75.285,73.8,74.05,312546.0
2024-11-15,74.03,75.285,73.645,74.27,298407.0
2024-11-18,74.425,75.615,72.81,73.035,390957.0
2024-11-19,72.825,73.315,69.95,70.72,710391.0
2024-11-20,70.725,72.39,70.44,72.015,370299.0
2024-11-21,72.06,72.29,70.025,72.025,291705.0
2024-11-22,72.265,73.025,71.46,71.965,283617.0
2024-11-25,72.265,73.0,71.57,71.73,338589.0
2024-11-26,72.0,72.78,70.27,72.78,345699.0
2024-11-27,72.83,73.195,72.05,73.05,264414.0
2024-11-28,72.745,73.75,72.59,73.525,117522.0
2024-11-29,73.945,74.125,73.05,73.99,179775.0
2024-12-02,73.72,74.665,73.56,74.635,236739.0
2024-12-03,74.38,76.04,74.3,75.565,214395.0
2024-12-04,75.565,76.27,74.885,75.93,192051.0
2024-12-05,75.855,78.145,75.2,77.585,310746.0
2024-12-06,77.485,78.225,76.965,77.075,123099.0
2024-12-09,77.115,78.225,76.225,77.13,264996.0
2024-12-10,76.58,77.855,76.31,76.95,212835.0
2024-12-11,76.98,77.53,76.475,77.505,177816.0
2024-12-12,77.23,78.835,77.01,78.235,247521.0
2024-12-13,78.185,79.175,77.275,77.495,213894.0
2024-12-16,77.46,78.0,76.965,77.1,215541.0
2024-12-17,77.065,77.545,75.36,75.465,460770.0
2024-12-18,75.22,75.875,73.985,74.99,396225.0
2024-12-19,75.88,75.88,74.275,74.9,322074.0
2024-12-20,74.745,75.47,74.125,74.78,784155.0
2024-12-23,74.78,75.54,74.305,75.405,175590.0
2024-12-24,75.22,75.865,74.89,75.055,84249.0
2024-12-27,74.92,75.87,74.55,74.87,103833.0
2024-12-30,74.365,75.52,73.35,73.795,166836.0
2024-12-31,74.22,74.22,73.425,73.745,114171.0
2025-01-02,74.115,74.805,72.91,73.82,198894.0
2025-01-03,73.82,75.11,72.695,74.725,260085.0
2025-01-06,75.2,75.22,73.07,73.355,222903.0
2025-01-07,73.385,74.09,73.075,73.525,283812.0
2025-01-08,75.315,76.065,73.75,74.16,460128.0
2025-01-09,73.91,74.4,73.315,73.535,147333.0
2025-01-10,72.58,73.18,72.395,72.91,372003.0
2025-01-13,72.715,73.25,72.055,72.06,299739.0
2025-01-14,71.81,72.61,70.47,70.7,282600.0
2025-01-15,70.93,71.78,70.5,70.765,243618.0
2025-01-16,70.575,71.8,70.545,71.715,475506.0
2025-01-17,71.745,72.545,71.21,72.25,412719.0
2025-01-20,72.48,72.73,71.97,72.155,74445.0
2025-01-21,71.6,72.405,71.31,72.19,255876.0
2025-01-22,72.385,73.045,71.875,72.885,282417.0
2025-01-23,73.24,75.165,72.745,74.695,294183.0
2025-01-24,74.66,75.365,74.18,74.4,180354.0
2025-01-27,74.195,75.01,73.345,73.84,175332.0
2025-01-28,74.56,74.56,72.82,73.085,308154.0
2025-01-29,73.07,73.975,72.25,73.615,211524.0
2025-01-30,73.65,74.715,73.425,74.2,256929.0
2025-01-31,74.725,75.1,73.825,74.115,234786.0
2025-02-03,71.67,74.635,71.555,73.865,319347.0
2025-02-04,74.36,75.315,72.58,74.405,397551.0
2025-02-05,74.82,74.935,73.61,73.885,420105.0
2025-02-06,73.915,74.45,73.51,73.955,214674.0
2025-02-07,73.985,74.69,73.24,73.685,198966.0
2025-02-10,73.685,74.5,73.29,73.87,302559.0
2025-02-11,73.87,74.5,72.58,73.375,272991.0
2025-02-12,73.235,74.085,72.25,73.63,202740.0
2025-02-13,73.925,74.72,73.505,74.19,218883.0
2025-02-14,74.19,74.845,73.165,73.295,146232.0
2025-02-18,72.87,73.725,72.505,73.6,185496.0
2025-02-19,73.765,74.13,72.415,74.1,223410.0
2025-02-20,73.85,74.225,72.33,72.36,346341.0
2025-02-21,72.185,72.435,70.825,71.755,462387.0
2025-02-24,71.425,73.57,70.6,73.085,368433.0
2025-02-25,73.33,75.24,72.6,75.225,369564.0
2025-02-26,75.5,77.525,74.56,77.35,338796.0
2025-02-27,76.1,77.15,74.975,75.17,487614.0
2025-02-28,75.21,76.375,74.705,76.345,325797.0
2025-03-03,76.315,77.48,75.995,76.4,272598.0
2025-03-04,76.035,76.23,75.17,76.055,656022.0
2025-03-05,75.985,77.38,75.325,76.99,607398.0
2025-03-06,76.765,78.73,76.695,78.52,449682.0
2025-03-07,77.975,78.815,77.475,78.535,288393.0
2025-03-10,78.175,79.32,77.205,78.355,467358.0
2025-03-11,78.32,78.935,76.05,76.115,341907.0
2025-03-12,76.065,76.675,74.6,76.06,276486.0
2025-03-13,75.345,76.34,74.765,75.82,317799.0
2025-03-14,76.06,78.135,75.155,76.855,240462.0
2025-03-17,76.975,77.46,76.04,76.625,252591.0
2025-03-18,76.465,77.395,74.605,75.765,331881.0
2025-03-19,75.765,77.36,74.87,77.25,181287.0
2025-03-20,77.185,78.3,76.925,77.94,271608.0
2025-03-21,77.985,78.455,76.79,77.28,609957.0
2025-03-24,77.31,78.595,76.155,78.355,229161.0
2025-03-25,78.355,79.62,78.135,79.375,278904.0
2025-03-26,79.34,79.81,78.555,78.985,258969.0
2025-03-27,78.815,80.12,78.78,79.065,204783.0
2025-03-28,78.955,79.685,78.585,79.455,255147.0
2025-03-31,78.87,81.42,77.94,81.225,350667.0
2025-04-01,81.505,82.415,79.605,82.115,334650.0
2025-04-02,82.31,82.905,81.235,82.785,328953.0
2025-04-03,82.005,84.83,80.875,83.205,444981.0
2025-04-04,82.67,83.665,80.92,81.04,525369.0
2025-04-07,79.745,81.13,78.28,79.29,400572.0
2025-04-08,80.455,80.71,77.81,79.03,332706.0
2025-04-09,78.39,80.515,77.71,79.01,359742.0
2025-04-10,79.055,79.06,77.455,78.42,476520.0
2025-04-11,78.28,81.475,78.175,81.37,229908.0
2025-04-14,81.78,83.96,80.12,83.2,285195.0
2025-04-15,83.2,84.15,81.075,83.42,363144.0
2025-04-16,83.885,84.415,83.255,84.35,332259.0
2025-04-17,84.35,85.415,83.73,85.18,167499.0
2025-04-21,85.18,86.26,84.43,85.355,179760.0
2025-04-22,85.42,87.275,84.7,87.19,346224.0
2025-04-23,87.445,88.255,85.81,85.875,339378.0
2025-04-24,85.61,86.065,84.795,85.5,332205.0
2025-04-25,85.465,86.415,84.855,86.145,206004.0
2025-04-28,86.285,87.4,86.28,86.51,175596.0
2025-04-29,85.42,87.14,85.42,86.84,201318.0
2025-04-30,87.075,89.235,85.955,88.93,250641.0
2025-05-01,88.445,90.165,86.94,88.15,199380.0
2025-05-02,88.64,89.06,87.345,88.325,222453.0
2025-05-05,88.475,89.1,87.42,88.62,223509.0
2025-05-06,88.61,90.015,86.925,89.245,228726.0
2025-05-07,90.45,90.475,88.64,90.045,368748.0
2025-05-08,89.685,90.605,86.805,87.46,415293.0
2025-05-09,87.46,88.725,86.435,87.01,163707.0
2025-05-12,87.01,87.845,85.06,85.395,232911.0
2025-05-13,85.395,86.615,84.67,85.16,216084.0
2025-05-14,85.09,85.295,84.425,84.73,287658.0
2025-05-15,85.09,86.59,84.335,86.545,277254.0
2025-05-16,86.385,87.425,85.425,87.335,220992.0
2025-05-20,87.335,88.815,86.745,88.52,409992.0
2025-05-21,88.52,88.89,87.445,88.395,387786.0
2025-05-22,88.52,89.005,88.1,88.755,448296.0
2025-05-23,88.715,89.935,86.775,89.455,263784.0
2025-05-26,89.465,90.055,88.74,89.61,98283.0
2025-05-27,90.12,92.155,89.44,91.235,418341.0
2025-05-28,91.375,92.39,90.655,91.545,352818.0
2025-05-29,91.585,92.605,91.11,91.3,175296.0
2025-05-30,91.085,92.44,91.05,91.48,336960.0
2025-06-02,91.74,92.98,91.05,92.835,321690.0
2025-06-03,92.53,93.1,90.57,91.325,320226.0
2025-06-04,91.175,91.195,89.12,89.165,457119.0
2025-06-05,89.46,90.375,88.695,89.48,223644.0
2025-06-06,89.845,90.335,88.155,88.57,228987.0
2025-06-09,87.995,88.83,87.485,88.39,249969.0
2025-06-10,88.39,89.55,87.74,89.445,325668.0
2025-06-11,88.985,90.325,87.51,87.61,365073.0
2025-06-12,87.785,89.21,86.925,89.01,221160.0
2025-06-13,88.97,89.235,87.945,88.895,179130.0
2025-06-16,88.71,89.615,87.92,88.07,203745.0
2025-06-17,88.07,88.445,87.41,88.295,200745.0
2025-06-18,88.12,89.495,87.7,89.35,317106.0
2025-06-19,89.31,90.2,88.585,89.115,121308.0
2025-06-20,89.66,90.115,88.5,88.8,380571.0
2025-06-23,88.76,90.72,87.87,90.43,195771.0
2025-06-24,90.47,92.2,89.725,91.47,216489.0
2025-06-25,91.675,92.305,89.205,89.375,217704.0
2025-06-26,89.415,90.65,88.695,89.42,134418.0
2025-06-27,89.135,90.0,88.785,89.915,223884.0
2025-06-30,90.11,90.755,88.045,90.725,270168.0
2025-07-02,90.185,91.6,87.22,88.37,368694.0
2025-07-03,88.37,90.32,87.675,89.7,177183.0
2025-07-04,88.485,90.755,88.485,89.985,71595.0
2025-07-07,89.535,91.115,89.27,90.065,191973.0
2025-07-08,90.035,91.35,89.39,90.035,219786.0
2025-07-09,89.82,90.055,89.175,89.935,266907.0
2025-07-10,89.915,90.685,88.985,89.055,233010.0
2025-07-11,89.055,89.555,88.245,88.25,260502.0
2025-07-14,88.065,89.915,88.03,89.43,165558.0
2025-07-15,89.43,90.6,87.53,87.57,278658.0
2025-07-16,87.57,88.65,87.035,88.645,272574.0
2025-07-17,88.095,89.025,86.635,87.33,357300.0
2025-07-18,87.285,88.235,86.855,87.8,276933.0
2025-07-21,87.925,88.945,85.82,87.48,177891.0
2025-07-22,87.48,88.09,86.7,87.275,174813.0
2025-07-23,87.035,87.705,86.36,86.79,178059.0
2025-07-24,87.1,88.48,86.04,87.65,216933.0
2025-07-25,87.575,88.63,86.04,87.845,159252.0
2025-07-28,87.835,88.31,87.11,87.22,126705.0
2025-07-29,87.5,89.425,87.455,89.14,282855.0
2025-07-30,89.085,89.69,87.155,87.365,300486.0
2025-07-31,87.035,88.28,87.015,87.46,272805.0
2025-08-01,87.075,88.69,86.46,86.51,302721.0
2025-08-05,87.115,88.735,86.105,88.15,338127.0
2025-08-06,88.245,89.145,87.555,88.44,270498.0
2025-08-07,88.44,88.905,87.845,88.045,237825.0
2025-08-08,87.905,89.15,87.83,88.03,199827.0
2025-08-11,87.29,88.54,86.62,88.205,190596.0
2025-08-12,87.895,88.245,86.715,88.01,278487.0
2025-08-13,87.985,88.89,85.89,86.965,429738.0
2025-08-14,87.015,87.7,86.815,87.315,396663.0
2025-08-15,87.88,88.41,86.87,87.495,319272.0
2025-08-18,87.79,89.165,87.125,88.915,212646.0
2025-08-19,89.115,91.245,89.075,90.35,279678.0
2025-08-20,90.4,91.725,90.39,90.895,277205.0
2025-08-21,90.985,92.17,90.935,91.625,282330.0
2025-08-22,91.685,91.775,87.815,87.865,394240.0
2025-08-25,88.085,88.845,87.7,88.105,192952.0
2025-08-26,87.865,88.465,86.285,87.28,396504.0
2025-08-27,86.99,87.66,85.965,86.98,135245.0
2025-08-28,86.74,87.775,86.215,87.05,157858.0
2025-08-29,87.21,88.385,86.33,88.135,162738.0
2025-09-02,88.295,88.855,87.28,87.825,248044.0
2025-09-03,87.845,88.725,87.31,87.935,249478.0
2025-09-04,88.205,89.105,88.025,88.215,274360.0
2025-09-05,88.215,89.185,87.875,88.275,88470.0
2025-09-08,88.205,89.185,87.865,88.495,145747.0
2025-09-09,88.595,88.635,87.795,88.495,179051.0
2025-09-10,88.325,89.145,87.14,87.36,294018.0
2025-09-11,87.36,87.945,86.89,87.2,174032.0
2025-09-12,86.92,87.3,86.32,86.43,114851.0
2025-09-15,86.26,86.35,84.29,84.79,233268.0
2025-09-16,84.58,84.93,83.03,83.76,282390.0
2025-09-17,84.05,84.9,83.53,83.85,106228.0
2025-09-18,83.91,84.91,83.25,84.37,120279.0
2025-09-19,85.04,86.18,84.4,85.33,577860.0
2025-09-22,85.39,85.43,83.73,83.92,265642.0
2025-09-23,84.09,84.64,83.51,84.39,106911.0
2025-09-24,84.25,85.34,83.67,84.16,114463.0
2025-09-25,84.33,84.87,83.7,84.07,120896.0
2025-09-26,84.34,84.77,83.43,83.79,66321.0
2025-09-29,83.52,84.46,83.46,84.27,70886.0
2025-09-30,84.5,85.01,83.76,84.89,229458.0
2025-10-01,84.45,85.3,84.0,84.35,134115.0
2025-10-02,84.34,85.46,84.05,85.1,141285.0
2025-10-03,84.93,85.76,84.01,85.13,96550.0
2025-10-06,85.27,85.33,83.64,83.66,110187.0
2025-10-07,83.84,84.22,82.75,84.07,181498.0
2025-10-08,84.35,85.05,84.0,84.39,145348.0
2025-10-09,84.48,84.7,84.01,84.36,150277.0
2025-10-10,84.72,86.05,84.36,85.83,143642.0
2025-10-14,86.47,87.44,85.9,86.72,206907.0
2025-10-15,86.54,88.32,86.5,86.75,198080.0
2025-10-16,86.7,87.7,86.55,87.64,217401.0
2025-10-17,88.1,89.56,87.51,89.15,263101.0
2025-10-20,89.15,89.98,88.34,88.38,185997.0
2025-10-21,88.38,89.24,88.25,88.54,177804.0
2025-10-22,88.56,90.2,88.16,89.69,122494.0
2025-10-23,89.64,90.32,88.285,89.21,142655.0
2025-10-24,89.26,89.93,87.97,88.01,144093.0
2025-10-27,88.05,88.37,87.54,88.05,96909.0
2025-10-28,87.96,88.22,86.65,86.66,243328.0
2025-10-29,86.49,86.94,83.15,83.24,210780.0
2025-10-30,83.19,84.4,83.18,83.99,169273.0
2025-10-31,83.65,85.38,83.31,85.28,198291.0
2025-11-03,85.18,85.43,83.89,85.28,175482.0
2025-11-04,85.04,86.58,85.04,86.29,143770.0
2025-11-05,85.95,88.02,85.95,87.99,143637.0
2025-11-06,87.49,87.85,86.26,87.06,101093.0
2025-11-07,87.21,87.375,85.92,87.11,100412.0
2025-11-10,87.09,87.29,86.155,87.08,132224.0
2025-11-11,87.57,87.72,86.03,86.29,199263.0
2025-11-12,86.05,89.76,86.0,89.69,270971.0
2025-11-13,89.78,91.12,89.62,90.13,172193.0
2025-11-14,91.57,92.79,88.69,92.56,289649.0
2025-11-17,92.32,93.63,91.65,93.56,213439.0
2025-11-18,93.36,94.21,92.1,93.75,240885.0
2025-11-19,94.14,94.63,92.38,94.51,209688.0
2025-11-20,94.05,95.58,94.05,95.23,182488.0
2025-11-21,95.58,96.64,95.125,96.28,166737.0
2025-11-24,95.86,96.37,94.31,94.7,261328.0
2025-11-25,95.25,97.08,94.08,96.71,224004.0
2025-11-26,96.75,97.44,96.53,96.68,177502.0