Date,Open,High,Low,Close,Volume
1996-08-16,0.4799298134122185,0.4799298134122185,0.4731061408692457,0.4731061408692457,82100.0
1996-08-19,0.4685570016790427,0.4844788152169411,0.4685570016790427,0.4799297442276429,133100.0
1996-08-20,0.4799298169842663,0.491302561256957,0.4776552594530128,0.4867534461944502,99300.0
1996-08-21,0.4867535377313963,0.4890280956903941,0.4822044651969853,0.4890280956903941,91300.0
1996-08-22,0.4867534818777266,0.4958516692861404,0.4867534818777266,0.4913025972737234,87500.0
1996-08-23,0.495851662444292,0.495851662444292,0.4890280328280301,0.4935771481612575,75300.0
1996-08-26,0.4890280037257036,0.491302561256957,0.4799298169842663,0.4867534461944502,72100.0
1996-08-27,0.4867534461944501,0.4867534461944501,0.4799298169842663,0.4867534461944502,98200.0
1996-08-28,0.4844785008732764,0.4844785008732764,0.4822039885461816,0.4844785008732764,45100.0
1996-08-29,0.4844787098147929,0.4844787098147929,0.4799296398151806,0.4822041965067671,51800.0
1996-08-30,0.4844787098147929,0.4844787098147929,0.4776550831235944,0.4822041965067671,67800.0
1996-09-03,0.4822044651969853,0.4890280956903941,0.4822044651969853,0.4890280956903941,37300.0
1996-09-04,0.4867530565839129,0.4867530565839129,0.4822039885461816,0.4844785008732764,69900.0
1996-09-05,0.4867530565839129,0.4913021680051859,0.4822039885461816,0.4844785008732764,63300.0
1996-09-06,0.4890280037257036,0.491302561256957,0.4844788886631966,0.4867534461944502,46000.0
1996-09-09,0.4890280037257036,0.4890280037257036,0.4822043745155198,0.4867534461944502,38900.0
1996-09-10,0.4867532665063793,0.4867532665063793,0.4776550831235944,0.4822041965067671,53200.0
1996-09-11,0.4822044098653094,0.4913025972737234,0.4822044098653094,0.4913025972737234,52500.0
1996-09-12,0.4913026536493919,0.4913026536493919,0.4867535377313963,0.4890280956903941,80500.0
1996-09-13,0.489028039575725,0.4958516692861404,0.489028039575725,0.4913025972737234,45100.0
1996-09-16,0.4913026536493919,0.4913026536493919,0.4867535377313963,0.4890280956903941,43400.0
1996-09-17,0.489028039575725,0.4913025972737234,0.4867534818777266,0.4913025972737234,43500.0
1996-09-18,0.4913029687264518,0.5004011630136131,0.4890284093087583,0.4958520441782262,82400.0
1996-09-19,0.4981263902927718,0.5004009487364746,0.4958518318490691,0.5004009487364746,184900.0
1996-09-20,0.5049500085062186,0.5049500085062186,0.5004008921333886,0.5026754503198037,95800.0
1996-09-23,0.5004005203377161,0.5117732594363006,0.5004005203377161,0.5117732594363006,124700.0
1996-09-24,0.523146366346585,0.5345191134410759,0.5163227354433253,0.5345191134410759,169200.0
1996-09-25,0.5299697339172057,0.532244290882634,0.5163224788917673,0.5254206633699148,205900.0
1996-09-26,0.5180851837555969,0.5249624031023049,0.5043307013378866,0.5180851837555969,109100.0
1996-09-27,0.5180851068207029,0.5180851068207029,0.5089154678120056,0.5157926861374565,52200.0
1996-09-30,0.5157926077805499,0.5226698250612448,0.502038129494879,0.5089153904998551,85000.0
1996-10-01,0.5089153904998551,0.513500187445558,0.5089153904998551,0.5089153904998551,47600.0
1996-10-02,0.513500187445558,0.513500187445558,0.5089153904998551,0.5089153904998551,78600.0
1996-10-03,0.5135003857361359,0.5157928069563571,0.5112079645159147,0.5135003857361359,79800.0
1996-10-04,0.5135003857361359,0.5135003857361359,0.5089155870199915,0.5135003857361359,62600.0
1996-10-07,0.5157926861374565,0.5157926861374565,0.5043306264455131,0.5157926861374565,52000.0
1996-10-08,0.513500209945022,0.5157926303804584,0.5089154127984321,0.5112077895095857,74700.0
1996-10-09,0.5089155870199915,0.5135003857361359,0.5043307445795492,0.5135003857361359,134000.0
1996-10-10,0.5157924501462566,0.5249620849595588,0.5135000305118642,0.5249620849595588,188000.0
1996-10-11,0.5272547797945194,0.5318396214563619,0.5249623589635981,0.5272547797945194,115700.0
1996-10-15,0.5318393438627362,0.5318393438627362,0.5249620849595588,0.5249620849595588,53000.0
1996-10-16,0.5203772894150417,0.5249620849595588,0.5203772894150417,0.5249620849595588,70900.0
1996-10-17,0.5249624350859899,0.531839698575994,0.5226700139226552,0.5295472774126594,134400.0
1996-10-18,0.5318393438627362,0.5318393438627362,0.5226696653251663,0.5249620849595588,53800.0
1996-10-21,0.5341319985629924,0.5341319985629924,0.5203775610260462,0.5272547797945194,60500.0
1996-10-22,0.5249625513587508,0.5249625513587508,0.5157929083987456,0.5226701296876729,68500.0
1996-10-23,0.5272549730298288,0.5272549730298288,0.5226701296876729,0.5226701296876729,64000.0
1996-10-24,0.5272548070045301,0.5341320261279155,0.522669965106078,0.5341320261279155,66000.0
1996-10-25,0.531839528509775,0.5387167460763558,0.531839528509775,0.531839528509775,43400.0
1996-10-28,0.5364241679126934,0.5501786427256897,0.5318393721245414,0.5478862229694786,146400.0
1996-10-29,0.5455935038991258,0.5478859223977095,0.5364238736290367,0.543301129124788,75600.0
1996-10-30,0.5410094657510207,0.5455942654232683,0.5318398226822184,0.536424622354466,94700.0
1996-10-31,0.536424622354466,0.536424622354466,0.5272549792856637,0.536424622354466,89900.0
1996-11-01,0.5318396489029823,0.5387168680263676,0.5272548070045301,0.5341320261279155,119200.0
1996-11-04,0.5341320760150319,0.5364244971783665,0.5272548562493247,0.5295472774126594,57300.0
1996-11-05,0.5295472451496397,0.5341320434726803,0.513500341708262,0.5180851837555969,113300.0
1996-11-06,0.5157929083987456,0.5249625513587508,0.5157929083987456,0.5226701296876729,114500.0
1996-11-07,0.5226699044629075,0.5226699044629075,0.5157926861374565,0.5157926861374565,127700.0
1996-11-08,0.5203775275039491,0.5226699044629075,0.511207844770964,0.5157926861374565,99400.0
1996-11-11,0.5203776364836175,0.5341320760150319,0.5180852153202827,0.5295472774126594,146800.0
1996-11-12,0.5318398226822184,0.5387170440527433,0.529547400983941,0.536424622354466,82200.0
1996-11-13,0.5387170213641964,0.5410094429659263,0.5341321781607363,0.5387170213641964,55800.0
1996-11-14,0.5410094657510207,0.5410094657510207,0.5318398226822184,0.536424622354466,63900.0
1996-11-15,0.5364238736290367,0.543301129124788,0.5364238736290367,0.543301129124788,95800.0
1996-11-18,0.5387168623761207,0.5547637651281051,0.5387168623761207,0.5547637651281051,49700.0
1996-11-19,0.5433016150185984,0.5731029509798358,0.5433016150185984,0.568518109882283,142200.0
1996-11-20,0.5731032568106363,0.5845653219468492,0.5547639700824194,0.5776881003548449,246500.0
1996-11-21,0.5822726086242159,0.5891498704970052,0.5776878110999761,0.5868574498727421,192500.0
1996-11-22,0.5868574305482088,0.5891498510969853,0.5570560508626863,0.568518109882283,608000.0
1996-11-25,0.5662259032412682,0.5662259032412682,0.554763840776662,0.5616410607657063,79200.0
1996-11-26,0.5547637868471985,0.5708106465031277,0.5547637868471985,0.5570561641378354,543600.0
1996-11-27,0.5616408919602391,0.5731029509798358,0.5593484714114626,0.568518109882283,39200.0
1996-11-28,0.5616411916744236,0.5845653219468492,0.5616411916744236,0.5776881003548449,104600.0
1996-11-29,0.5868574075546011,0.5868574075546011,0.5662257108725527,0.5662257108725527,105900.0
1996-12-02,0.5776881923456689,0.5776881923456689,0.5593488589727957,0.5593488589727957,22600.0
1996-12-03,0.5685180956795164,0.5731029366625303,0.5501788191960291,0.5501788191960291,49900.0
1996-12-04,0.5731030450809794,0.5731030450809794,0.5547637651281051,0.5547637651281051,43000.0
1996-12-05,0.5616410064585534,0.5616410064585534,0.5524713661183747,0.5524713661183747,43000.0
1996-12-06,0.5501788113841354,0.5685180876072266,0.5387167528136325,0.5662257108725527,145600.0
1996-12-09,0.5776874883749504,0.5776874883749504,0.5616405966939887,0.5639330160375922,41300.0
1996-12-10,0.5731033480713719,0.5731033480713719,0.5501792141485169,0.5593488589727957,94000.0
1996-12-11,0.5616409841793598,0.5616409841793598,0.541009283301303,0.5547637651281051,51300.0
1996-12-12,0.5501788045035123,0.559348442500381,0.531839528509775,0.531839528509775,54300.0
1996-12-13,0.5318398226822184,0.5501791088198229,0.5318398226822184,0.536424622354466,60400.0
1996-12-16,0.543301129124788,0.5501783408962932,0.5364238736290367,0.543301129124788,43300.0
1996-12-17,0.5501789451022564,0.5593485854424352,0.5410093047620776,0.5524713661183747,87800.0
1996-12-18,0.5593485737299557,0.5776878977505912,0.5593485737299557,0.5731030558143589,151000.0
1996-12-19,0.5776880737072689,0.5891501383147598,0.5731032303745499,0.5753956520409094,67200.0
1996-12-20,0.5731032568106363,0.5799804784026406,0.5708108350385321,0.5776881003548449,17900.0
1996-12-23,0.5776880316308557,0.5914424731785829,0.5776880316308557,0.5891500954034973,38700.0
1996-12-24,0.5914422473969817,0.596027088645508,0.5799801879999527,0.5868574498727421,52900.0
1996-12-27,0.584621447557501,0.584621447557501,0.5566714008468368,0.5683172462387178,26300.0
1996-12-30,0.570646200325015,0.570646200325015,0.5636587136013823,0.570646200325015,46800.0
1996-12-31,0.5659878462256883,0.570646200325015,0.5613295365517189,0.570646200325015,13500.0
1997-01-02,0.5706460145570584,0.5706460145570584,0.5543418249424339,0.5590001775252817,36300.0
1997-01-03,0.5706461225107119,0.5706461225107119,0.5590002832757994,0.5636586367399048,15200.0
1997-01-06,0.5426961645797694,0.570646200325015,0.5426961645797694,0.570646200325015,27300.0
1997-01-07,0.5636586590991346,0.5636586590991346,0.5590003054502415,0.561329482274688,25200.0
1997-01-08,0.5543416471368069,0.5613291737698225,0.5543416471368069,0.5566708226811453,68200.0
1997-01-09,0.5636586367399048,0.5636586367399048,0.5590002832757994,0.5636586367399048,43900.0
1997-01-10,0.5566711824523922,0.570646200325015,0.5566711824523922,0.570646200325015,38700.0
1997-01-13,0.5706461225107119,0.5729752992427647,0.5590002832757994,0.5636586367399048,37700.0
1997-01-14,0.565987480433171,0.5683166559775097,0.5566708226811453,0.5566708226811453,45800.0
1997-01-15,0.5566711824523922,0.570646200325015,0.547354518679096,0.570646200325015,61800.0
1997-01-16,0.5706457288125476,0.5822915600128037,0.5706457288125476,0.5729749039376629,98200.0
1997-01-17,0.570646200325015,0.5729753773746784,0.5636587136013823,0.570646200325015,40500.0
1997-01-20,0.5706461225107119,0.5706461225107119,0.5496836207729396,0.5636586367399048,27100.0
1997-01-21,0.5590001775252817,0.5636585301081295,0.5543418249424339,0.5590001775252817,33400.0
1997-01-22,0.5590001775252817,0.5590001775252817,0.5543418249424339,0.5590001775252817,43200.0
1997-01-23,0.5566705880746893,0.5566705880746893,0.5496831088118456,0.5496831088118456,50400.0
1997-01-24,0.5473538646492386,0.5589996915566693,0.5473538646492386,0.5520122131823325,45900.0
1997-01-27,0.5520132852721172,0.5566715984270262,0.547354927691818,0.5543424196368766,28000.0
1997-01-28,0.5543419515142726,0.568316968028362,0.5496836422931446,0.5659877912051215,51700.0
1997-01-29,0.5589996915566693,0.5589996915566693,0.5520122131823325,0.5520122131823325,27600.0
1997-01-30,0.5589996915566693,0.5589996915566693,0.5520122131823325,0.5520122131823325,39500.0
1997-01-31,0.5357081058608485,0.5543414135119715,0.5357081058608485,0.5496831088118456,58100.0
1997-02-03,0.5473546055781172,0.5543420934110965,0.5426962507392216,0.5473546055781172,74100.0
1997-02-04,0.5520129604170129,0.5520129604170129,0.5473546055781172,0.5473546055781172,19000.0
1997-02-05,0.5473546286304434,0.5520129836655299,0.5450254511129002,0.5450254511129002,55100.0
1997-02-06,0.5450251496471925,0.5496835021056391,0.5403668416140875,0.5403668416140875,66400.0
1997-02-07,0.5403671340917706,0.5450254446462205,0.5310504241321399,0.5310504241321399,37700.0
1997-02-10,0.5357086737526586,0.5357086737526586,0.5147461693169737,0.5217336559870831,63100.0
1997-02-11,0.5240628330189052,0.5263920100507272,0.519404478955261,0.5217336559870831,63800.0
1997-02-12,0.5170751329089133,0.5170751329089133,0.5077584286274033,0.5077584286274033,59800.0
1997-02-13,0.5077583675368433,0.5077583675368433,0.491454225856498,0.4937834016466426,95400.0
1997-02-14,0.4984419216534107,0.5147461147215392,0.4961127448686278,0.5124169379367564,71600.0
1997-02-17,0.51940427838479,0.5217334545171894,0.5170751466777301,0.5170751466777301,68600.0
1997-02-18,0.5170753463487958,0.5217336559870831,0.5147461693169737,0.5217336559870831,253600.0
1997-02-19,0.5240628330189052,0.5310503196890144,0.5217336559870831,0.5217336559870831,36400.0
1997-02-20,0.5240627102628401,0.5263918867490776,0.5194043572903652,0.5240627102628401,165800.0
1997-02-21,0.5287210972948925,0.5357085827783838,0.524062744022332,0.5357085827783838,29400.0
1997-02-24,0.5240629360877823,0.5357087791119552,0.5240629360877823,0.5310504241321399,28900.0
1997-02-25,0.5357089096987722,0.5403672658141294,0.5217338857780768,0.5287214199511127,41800.0
1997-02-26,0.5217334773774013,0.5240626536118557,0.5170751693338342,0.519404301142947,54100.0
1997-02-27,0.5217334773774013,0.5217334773774013,0.5147459930993799,0.519404301142947,32400.0
1997-02-28,0.5124167429767069,0.5217334021457619,0.4961125561118594,0.4961125561118594,48400.0
1997-03-03,0.5007709079090545,0.503100083807652,0.4961125561118594,0.4961125561118594,17400.0
1997-03-04,0.5007709079090545,0.503100083807652,0.4961125561118594,0.4961125561118594,27400.0
1997-03-05,0.5054294970683253,0.5054294970683253,0.4984419660910169,0.5031003200758891,43200.0
1997-03-06,0.5007710984381937,0.5170752915063221,0.5007710984381937,0.5124169379367564,80400.0
1997-03-07,0.5170752915063221,0.5170752915063221,0.5054294520077596,0.5124169379367564,31200.0
1997-03-10,0.517075466474522,0.517075466474522,0.5054296230352342,0.510087933755729,29800.0
1997-03-11,0.5100877611519734,0.5147461147215392,0.5077585843671903,0.5124169379367564,47200.0
1997-03-12,0.5147459705453307,0.5170751466777301,0.5124167944129312,0.5170751466777301,21900.0
1997-03-13,0.5124172149265203,0.5170755710141844,0.5124172149265203,0.5147463929703524,28700.0
1997-03-14,0.5124169379367564,0.5170752915063221,0.5124169379367564,0.5124169379367564,16400.0
1997-03-17,0.5170751608119113,0.5170751608119113,0.5054293242569163,0.5054293242569163,18000.0
1997-03-18,0.5054293325869041,0.519404301142947,0.5054293325869041,0.519404301142947,14400.0
1997-03-19,0.5147459705453307,0.51940427838479,0.5124167944129312,0.5170751466777301,35800.0
1997-03-20,0.5194042645539523,0.5194042645539523,0.5077584286274033,0.5077584286274033,13500.0
1997-03-21,0.5124171113286601,0.514746288901591,0.510087933755729,0.510087933755729,17000.0
1997-03-24,0.5124167807681582,0.5147459568385357,0.5077584286274033,0.5077584286274033,27300.0
1997-03-25,0.5147459705453307,0.5170751466777301,0.5100876182805318,0.5170751466777301,37700.0
1997-03-26,0.5267483733459921,0.5267483733459921,0.5147768194063105,0.5219597335029779,56300.0
1997-03-27,0.5267481068798482,0.5267481068798482,0.5171708777065082,0.5171708777065082,14100.0
1997-03-31,0.5219597335029779,0.5267483733459921,0.5147768194063105,0.5219597335029779,55800.0
1997-04-01,0.5147767442297239,0.5147767442297239,0.4860450007032513,0.4956222789906404,43500.0
1997-04-02,0.5028051783319,0.5075938173450565,0.4956222654800112,0.5075938173450565,21300.0
1997-04-03,0.500411041923775,0.5099882777865152,0.500411041923775,0.5028053623064258,15300.0
1997-04-04,0.5028053623064258,0.5028053623064258,0.500411041923775,0.5028053623064258,20300.0
1997-04-07,0.4980166145399708,0.5051995741446313,0.4956223403396037,0.5004109344081911,26000.0
1997-04-08,0.5004106026013887,0.5051992391626322,0.4980162843207669,0.5051992391626322,31000.0
1997-04-09,0.5075934818247257,0.5123820720047682,0.5051991639007964,0.5123820720047682,34800.0
1997-04-10,0.5051991639007964,0.5171707078526266,0.5051991639007964,0.5123820720047682,14900.0
1997-04-11,0.5123821483366747,0.5171707848979182,0.5028049208820105,0.5051992391626322,29200.0
1997-04-14,0.5051992391626322,0.5147764666172965,0.5028049208820105,0.5051992391626322,18900.0
1997-04-15,0.502805448666113,0.5075940902538909,0.4980168070783351,0.498016807078335,18100.0
1997-04-16,0.4980165393187434,0.5075938173450565,0.4956222654800112,0.5075938173450565,29100.0
1997-04-17,0.5099879795795621,0.5195652555100131,0.5099879795795621,0.5195652555100131,51500.0
1997-04-18,0.5171711393278176,0.5267483733459921,0.5171711393278176,0.5219597335029779,48800.0
1997-04-21,0.5267481068798482,0.5267481068798482,0.5171708777065082,0.5171708777065082,26500.0
1997-04-22,0.5219601714473607,0.5219601714473607,0.5075943312005412,0.514777251323951,31300.0
1997-04-23,0.514777251323951,0.5195658951848191,0.5123829293935169,0.514777251323951,52700.0
1997-04-24,0.517171573254385,0.517171573254385,0.5099886074630829,0.514777251323951,9300.0
1997-04-25,0.5075940030717274,0.5123825981691661,0.5028053623064258,0.5028053623064258,12300.0
1997-04-28,0.5004106026013887,0.5051992391626322,0.495622011707968,0.5051992391626322,29200.0
1997-04-29,0.5051994519539832,0.5099880448643721,0.5028051326648679,0.5099880448643721,54500.0
1997-04-30,0.5075938173450565,0.5099880911837885,0.5075938173450565,0.5075938173450565,14900.0
1997-05-01,0.5075935574432541,0.5075935574432541,0.5051992391626322,0.5051992391626322,12100.0
1997-05-02,0.5004106026013887,0.5051992391626322,0.5004106026013887,0.5051992391626322,21700.0
1997-05-05,0.5028053623064258,0.5051996826890766,0.500411041923775,0.5028053623064258,27000.0
1997-05-06,0.5051995741446313,0.5051995741446313,0.4980166145399708,0.5004109344081911,60900.0
1997-05-07,0.5028052542764112,0.5028052542764112,0.4956223403396037,0.5004109344081911,104900.0
1997-05-08,0.500411127872224,0.502805448666113,0.4980168070783351,0.498016807078335,136200.0
1997-05-09,0.4980167215411241,0.5028053623064258,0.4980167215411241,0.5028053623064258,133100.0
1997-05-12,0.5028053623064258,0.5075940030717274,0.500411041923775,0.5028053623064258,130800.0
1997-05-13,0.5051994519539832,0.5123823641534875,0.5028051326648679,0.5099880448643721,100800.0
1997-05-14,0.5099882777865152,0.5099882777865152,0.5028053623064258,0.5028053623064258,116500.0
1997-05-15,0.5075938173450565,0.5099880911837885,0.5051994978384783,0.5075938173450565,102300.0
1997-05-16,0.5099886074630829,0.514777251323951,0.5075943312005412,0.514777251323951,114300.0
1997-05-20,0.5099880448643721,0.5171710027317182,0.5051994519539832,0.5099880448643721,52800.0
1997-05-21,0.5123823641534875,0.5123823641534875,0.5028051326648679,0.5099880448643721,126000.0
1997-05-22,0.5075934818247257,0.5195650257765557,0.5075934818247257,0.5123820720047682,95600.0
1997-05-23,0.5099881795632962,0.5219597335029779,0.5099881795632962,0.5219597335029779,101900.0
1997-05-26,0.5219597985752481,0.5387199944474229,0.519565524023103,0.526748439015258,85000.0
1997-05-27,0.531536843959159,0.5387197557689424,0.5291425247999514,0.531536843959159,203400.0
1997-05-28,0.5267486608883362,0.5387202213630711,0.5267486608883362,0.5363259001345483,48400.0
1997-05-29,0.5363257569697423,0.5411143981485257,0.5315371614588256,0.538720077559134,191100.0
1997-05-30,0.5387196089925702,0.548296837352206,0.5339309719788388,0.548296837352206,47200.0
1997-06-02,0.5363253668148262,0.5482969153851028,0.5363253668148262,0.5411140045100703,57200.0
1997-06-03,0.5459025965374807,0.5482969153851028,0.5339310479672041,0.5411140045100703,56500.0
1997-06-04,0.5459025188453404,0.548296837352206,0.5435082460063017,0.548296837352206,93900.0
1997-06-05,0.5459025965374807,0.5459025965374807,0.5411140045100703,0.5411140045100703,47300.0
1997-06-06,0.541113927499436,0.548296837352206,0.541113927499436,0.548296837352206,90700.0
1997-06-09,0.5459027347867337,0.5578742863887922,0.5459027347867337,0.553085693148676,35900.0
1997-06-10,0.5482970460218103,0.5506913654399006,0.5435084528534744,0.5506913654399006,266500.0
1997-06-11,0.5506912342327248,0.5506912342327248,0.5411140045100703,0.5411140045100703,44000.0
1997-06-12,0.5506911558590718,0.5506911558590718,0.5435082460063017,0.548296837352206,38500.0
1997-06-13,0.5482970460218103,0.5554800042760809,0.5482970460218103,0.5506913654399006,32800.0
1997-06-16,0.5506912328896959,0.5554798705732614,0.5482969140479131,0.5554798705732614,14700.0
1997-06-17,0.5554799334331869,0.5626628451035436,0.5554799334331869,0.5602685259908118,36600.0
1997-06-18,0.5626627814307762,0.5626627814307762,0.5554798705732614,0.5554798705732614,45400.0
1997-06-19,0.5602684625889935,0.5602684625889935,0.5506912328896959,0.5554798705732614,42500.0
1997-06-20,0.5554799334331869,0.5626628451035436,0.5554799334331869,0.5602685259908118,24600.0
1997-06-23,0.5602686920477925,0.5818174791135053,0.5578743722254128,0.5650573316925519,70500.0
1997-06-24,0.5746336907277849,0.5818165935947692,0.5722393745495293,0.5746336907277849,45200.0
1997-06-25,0.5746341318880088,0.5746341318880088,0.5722398138715786,0.5722398138715786,49300.0
1997-06-26,0.5911365719720865,0.5911365719720865,0.5812430821368483,0.5837164663896279,49400.0
1997-06-27,0.5861895230606817,0.5985563902376931,0.5812427573195356,0.5936096244965469,110100.0
1997-06-30,0.593609781111367,0.593609781111367,0.5886630140650922,0.5911363975882296,23500.0
1997-07-02,0.5861896777178217,0.5911363975882296,0.5837162941946843,0.5911363975882296,30900.0
1997-07-03,0.5911362416259738,0.6035031088029851,0.5911362416259738,0.5936096244965469,151800.0
1997-07-04,0.5936103789845193,0.60597726188003,0.5911369929702341,0.60597726188003,61000.0
1997-07-07,0.6035038345927931,0.605977220437926,0.5985571100784384,0.6035038345927931,31900.0
1997-07-08,0.60597726188003,0.60597726188003,0.6010304898514599,0.60597726188003,53600.0
1997-07-09,0.6035038345927931,0.605977220437926,0.5985571100784384,0.6035038345927931,72300.0
1997-07-10,0.5985571100784384,0.605977220437926,0.5985571100784384,0.6035038345927931,51400.0
1997-07-11,0.60597726188003,0.6084506478943151,0.6010304898514599,0.60597726188003,144900.0
1997-07-14,0.6084506478943151,0.6158707587612557,0.603503875865745,0.60597726188003,148700.0
1997-07-15,0.6109238659808545,0.6232907454770182,0.6059770953120283,0.6109238659808545,100500.0
1997-07-16,0.6084510060781422,0.6158711213131671,0.6084510060781422,0.6158711213131671,96000.0
1997-07-17,0.6158711213131671,0.6183445087834896,0.6084510060781422,0.6158711213131671,59100.0
1997-07-18,0.6133972431733614,0.6158706286651702,0.6084505193656481,0.6133972431733614,188500.0
1997-07-21,0.6059776186078197,0.6158711213131671,0.6059776186078197,0.6158711213131671,359400.0
1997-07-22,0.6158711213131671,0.620817896253812,0.6133977338428448,0.6158711213131671,75500.0
1997-07-23,0.6232912837241343,0.6232912837241343,0.6133977338428448,0.6158711213131671,65000.0
1997-07-24,0.6158709114990626,0.620817684754447,0.6133975248713703,0.6183442981267548,43900.0
1997-07-25,0.6208173665833162,0.6232907519433896,0.6183439812232429,0.6232907519433896,51500.0
1997-07-28,0.6208173665833162,0.625764090127561,0.6183439812232429,0.6232907519433896,31900.0
1997-07-29,0.6400178234491227,0.6425677049439289,0.6374679419543166,0.6425677049439289,29300.0
1997-07-30,0.6374680014608102,0.6425677649264762,0.6374680014608102,0.6400178831936432,52400.0
1997-07-31,0.6425677049439289,0.6451175378037907,0.6400178234491227,0.6425677049439289,31000.0
1997-08-01,0.6425681316505896,0.6476678493917989,0.6425681316505896,0.6476678493917989,26400.0
1997-08-05,0.6451174982142853,0.6553170235675864,0.6451174982142853,0.6527671422292611,60700.0
1997-08-06,0.6527671422292611,0.6578668562709703,0.6527671422292611,0.6527671422292611,40900.0
1997-08-07,0.6527671422292611,0.6629666189476209,0.6527671422292611,0.6527671422292611,48500.0
1997-08-08,0.6527669231157485,0.660416515928053,0.6502170426333385,0.657866635445643,63300.0
1997-08-11,0.657866635445643,0.657866635445643,0.6527669231157485,0.657866635445643,42600.0
1997-08-12,0.6578668970303703,0.6629666600229864,0.6527671826726985,0.6553170641690066,52100.0
1997-08-13,0.6553168035981582,0.660416515928053,0.6527669231157485,0.657866635445643,40700.0
1997-08-14,0.6706159892227673,0.6706159892227673,0.6553168035981582,0.657866635445643,35600.0
1997-08-15,0.6553170641690066,0.6604167785266783,0.6527671826726985,0.6553170641690066,16900.0
1997-08-18,0.6578669889131358,0.6604168707655799,0.6323682676585963,0.6323682676585963,61000.0
1997-08-19,0.6425681316505896,0.6527676157679847,0.6400182484624967,0.6476678493917989,23300.0
1997-08-20,0.6476671045526293,0.6604164571959289,0.6476671045526293,0.6604164571959289,46000.0
1997-08-21,0.6604167781376832,0.6604167781376832,0.6425677049439289,0.6425677049439289,59900.0
1997-08-22,0.64001825660781,0.6425681398283545,0.634918490166721,0.634918490166721,24000.0
1997-08-25,0.6349184289423442,0.6425680778663319,0.6349184289423442,0.6374683119170067,26200.0
1997-08-26,0.6323684625761068,0.6349183452145116,0.6196190980190484,0.6221689806574533,49600.0
1997-08-27,0.6349181495110404,0.645117628285866,0.6298184344411033,0.6323682676585963,44700.0
1997-08-28,0.6349184820863107,0.6476678493917989,0.6323685988982178,0.6476678493917989,54500.0
1997-08-29,0.6374680313634847,0.645117628285866,0.6323682676585963,0.6323682676585963,40400.0
1997-09-02,0.6374683652744038,0.6502177325798917,0.6323685988982178,0.6476678493917989,38500.0
1997-09-03,0.6476674196800825,0.6553170641690066,0.6451175381837744,0.6553170641690066,316500.0
1997-09-04,0.6578665769402847,0.6604164571959289,0.6553167453195614,0.6604164571959289,33100.0
1997-09-05,0.6578665769402847,0.6757156900948723,0.6578665769402847,0.6604164571959289,45400.0
1997-09-08,0.6655158572524211,0.6655158572524211,0.6604160995032492,0.6629659783778352,47100.0
1997-09-09,0.668065736127007,0.668065736127007,0.6604160995032492,0.6629659783778352,47800.0
1997-09-10,0.657866635445643,0.6629663964104627,0.657866635445643,0.657866635445643,70100.0
1997-09-11,0.6553170235675864,0.6578668562709703,0.640017784172576,0.6527671422292611,45700.0
1997-09-12,0.6553170836229849,0.6553170836229849,0.642567724397907,0.6502173204789754,39500.0
1997-09-15,0.645117557334966,0.6527672020509803,0.642567724397907,0.6502173204789754,41200.0
1997-09-16,0.6502173204789754,0.6527672020509803,0.6476674389069706,0.6502173204789754,18000.0
1997-09-17,0.6476673795526106,0.6553170235675864,0.6476673795526106,0.6527671422292611,53100.0
1997-09-18,0.6553170235675864,0.6578668562709703,0.6527671422292611,0.6527671422292611,28300.0
1997-09-19,0.6476678493917989,0.6553174989560776,0.6476678493917989,0.6476678493917989,37000.0
1997-09-22,0.6527671422292611,0.6655165002859462,0.6527671422292611,0.6527671422292611,62400.0
1997-09-23,0.6527669231157485,0.657866635445643,0.6527669231157485,0.657866635445643,31600.0
1997-09-24,0.660416515928053,0.6629663964104627,0.657866635445643,0.657866635445643,38200.0
1997-09-25,0.6629663374515729,0.6629663374515729,0.6553167453195614,0.6604164571959289,48600.0
1997-09-26,0.6718596464344261,0.6823574432420457,0.6718596464344261,0.6718596464344261,38900.0
1997-09-29,0.6771081240927506,0.6797325842752246,0.6718592537852169,0.6797325842752246,22300.0
1997-09-30,0.6797323873718681,0.684981306216321,0.6771079279496415,0.6823568467940946,50600.0
1997-10-01,0.6797325842752246,0.6823570444576987,0.6718592537852169,0.6797325842752246,42800.0
1997-10-02,0.6823573909603761,0.6823573909603761,0.6692351334419073,0.6692351334419073,22700.0
1997-10-03,0.6797322599386774,0.6797322599386774,0.6639855564148405,0.6639855564148405,61600.0
1997-10-06,0.666610364829741,0.669234825135875,0.6613614942748902,0.6613614942748902,29900.0
1997-10-07,0.6613618472823665,0.6666107206388479,0.6587373855754041,0.6666107206388479,46200.0
1997-10-08,0.6613616405365809,0.6613616405365809,0.6561127187635017,0.6561127187635017,35300.0
1997-10-09,0.6561120582251874,0.6561120582251874,0.6508631417364349,0.6508631417364349,38400.0
1997-10-10,0.6456151188702673,0.6508639921598566,0.6429906571967511,0.6482395805437834,28800.0
1997-10-14,0.66136093570371,0.66136093570371,0.6298675387435811,0.6298675387435811,37900.0
1997-10-15,0.6482389860003327,0.6482389860003327,0.6141211156512959,0.6167455749177444,102400.0
1997-10-16,0.6193700979562925,0.6298678860455715,0.6167456384196222,0.6272434265089012,43400.0
1997-10-17,0.6193704852278397,0.6272438187033792,0.6141215628725243,0.6141215628725243,39000.0
1997-10-20,0.606247850330343,0.6272434265089012,0.606247850330343,0.6272434265089012,50100.0
1997-10-21,0.6272437373427467,0.6429904523087316,0.6272437373427467,0.6403659914714964,36000.0
1997-10-22,0.640366159515128,0.6744840592374854,0.640366159515128,0.6744840592374854,63900.0
1997-10-23,0.6561127187635017,0.6613616405365809,0.6534882578769622,0.6561127187635017,24800.0
1997-10-24,0.6692344742752497,0.6718589332054543,0.6613611475420265,0.6639855564148405,17500.0
1997-10-27,0.66136093570371,0.669234259915055,0.6298675387435811,0.6298675387435811,54900.0
1997-10-28,0.6062477748451287,0.6561122996035168,0.6036233156352355,0.6429900536114466,44000.0
1997-10-29,0.6547869388288879,0.6710212839440091,0.6547869388288879,0.6629041113864484,24000.0
1997-10-30,0.6629042108525613,0.6629042108525613,0.6520812952826375,0.6520812952826375,31600.0
1997-10-31,0.6629041614729052,0.6629041614729052,0.652081246709179,0.6574926782871778,17000.0
1997-11-03,0.6629041877324069,0.6710213612248136,0.6601984460323612,0.6710213612248136,27800.0
1997-11-04,0.6683168388008546,0.6737282800479656,0.6629053459459229,0.6737282800479656,36500.0
1997-11-05,0.6710225336204998,0.6737282800479656,0.6656110923733887,0.6737282800479656,29200.0
1997-11-06,0.6737273792554286,0.6764331220652399,0.6629044596239351,0.6683159452435576,186000.0
1997-11-07,0.6601990906729803,0.6683163236990571,0.6601990906729803,0.6656105793570315,21700.0
1997-11-10,0.671022016433302,0.671022016433302,0.662904835015006,0.6656105793570315,16200.0
1997-11-11,0.671022016433302,0.671022016433302,0.6656105793570315,0.6656105793570315,8300.0
1997-11-12,0.6629041113864484,0.6656098527748768,0.6574926286095918,0.6629041113864484,42200.0
1997-11-13,0.6547870370770514,0.6656099526469754,0.6520812952826375,0.6520812952826375,32600.0
1997-11-14,0.6520819114306714,0.6520819114306714,0.6223188267846327,0.6358474969321247,86500.0
1997-11-17,0.6358470203668749,0.6439641957284614,0.6277298450052883,0.6439641957284614,27500.0
1997-11-18,0.6493761670796167,0.6493761670796167,0.6304360082300156,0.6358474969321247,51200.0
1997-11-19,0.6358469972402215,0.643964172306575,0.6223183377244722,0.6304355127908257,220600.0
1997-11-20,0.6304354877916669,0.6304354877916669,0.6196125709297852,0.6223183130471902,48900.0
1997-11-21,0.6250242037646824,0.6358471231997233,0.6223184610039845,0.6277299465253803,30200.0
1997-11-24,0.6304355630594283,0.6331413054998722,0.6250241297862851,0.6250241297862851,22200.0
1997-11-25,0.6223187214767563,0.6223187214767563,0.5682040500439949,0.6114957975117584,86500.0
1997-11-26,0.632079881601523,0.632079881601523,0.6013149214623587,0.6152989894033437,72500.0
1997-11-27,0.6097057025468692,0.6097057025468692,0.5733471256715579,0.5873312019074495,148300.0
1997-11-28,0.5733472703063177,0.5873313500698865,0.5733472703063177,0.5761440969280377,151000.0
1997-12-01,0.5789409235497576,0.5817376968264466,0.5761440969280377,0.5761440969280377,75900.0
1997-12-02,0.5761440969280377,0.5789409235497576,0.5733472703063177,0.5761440969280377,35100.0
1997-12-03,0.5761441363291733,0.5901282170490803,0.5761441363291733,0.5845345634231036,25600.0
1997-12-04,0.5845340240604778,0.5957212676446765,0.5789404289408712,0.5957212676446765,29800.0
1997-12-05,0.5817371998281818,0.6041117403415645,0.5817371998281818,0.5957212676446765,29200.0
1997-12-08,0.6041117403415645,0.615298983925763,0.5901276725250698,0.5957212676446765,18100.0
1997-12-09,0.5873309609670285,0.5985182066974013,0.5873309609670285,0.5985182066974013,39000.0
1997-12-10,0.5985180738270579,0.6041117221229584,0.5901276547281907,0.592924478876141,74400.0
1997-12-11,0.6069090739503061,0.6152995003442614,0.5901281678173658,0.6069090739503061,65400.0
1997-12-12,0.6152989653697758,0.6152989653697758,0.592924478876141,0.592924478876141,43000.0
1997-12-15,0.5985186441430106,0.5985186441430106,0.5761441363291733,0.5845345634231036,43800.0
1997-12-16,0.5901280015559892,0.5901280015559892,0.5593630245374277,0.5817375241809188,45600.0
1997-12-17,0.5509728256116408,0.5873314157231547,0.5509728256116408,0.5677536805277015,27400.0
1997-12-18,0.5677534325610224,0.5873311592058909,0.5677534325610224,0.5789407354123836,48700.0
1997-12-19,0.5789407354123836,0.5901279849187312,0.5761439096995432,0.5789407354123836,58600.0
1997-12-22,0.5845345634231036,0.5929250438620686,0.5845345634231036,0.5845345634231036,13100.0
1997-12-23,0.5817375077802103,0.5901279849187312,0.5789407354123836,0.5789407354123836,24400.0
1997-12-24,0.5649565355539589,0.5761437825922051,0.5649565355539589,0.5733469574963932,14100.0
1997-12-29,0.5791383409054478,0.6023038524492912,0.5791383409054478,0.5907210966773695,23200.0
1997-12-30,0.5936171897410445,0.5994085990504192,0.5849301310079547,0.5965128943957319,13600.0
1997-12-31,0.5965129351898415,0.6051999945170187,0.5965129351898415,0.6051999945170187,7600.0
1998-01-02,0.6051997735202697,0.6051997735202697,0.6023040697249566,0.6023040697249566,17700.0
1998-01-05,0.6051997564580985,0.6225739235091974,0.599408404261702,0.599408404261702,214900.0
1998-01-06,0.5994082049295129,0.5994082049295129,0.567555585133526,0.5907210966773695,22100.0
1998-01-07,0.5791381778148732,0.5791381778148732,0.5675554253047599,0.5704511272400183,24400.0
1998-01-08,0.5646599963007107,0.5646599963007107,0.5501815348571027,0.5530772381920137,34300.0
1998-01-09,0.5559727663297461,0.5675555207885055,0.5530770639073238,0.5588684135212385,33700.0
1998-01-12,0.5501814400106388,0.5501814400106388,0.5385986838987076,0.5443900343392043,80000.0
1998-01-13,0.5472860239728711,0.5501817283260435,0.5443903196196985,0.5501817283260435,27300.0
1998-01-14,0.5501814400106388,0.5501814400106388,0.5328072782272731,0.5443900343392043,39500.0
1998-01-15,0.5472865023996976,0.5675563953604703,0.5414951438616304,0.5675563953604703,49300.0
1998-01-16,0.5965133537438513,0.5994090606283924,0.5646606884759292,0.5675563953604703,9900.0
1998-01-19,0.5733469770366275,0.5849297888805515,0.5704513293065867,0.5791383829585895,62300.0
1998-01-20,0.5907213097746606,0.6080954773155827,0.5878256059793475,0.6023040697249566,84000.0
1998-01-21,0.5994084478413296,0.6109912083071948,0.5965127439171236,0.6080955043829889,39600.0
1998-01-22,0.6051997564580985,0.6051997564580985,0.5965127005480265,0.599408404261702,57200.0
1998-01-23,0.6023042896643008,0.6080956993697365,0.6023042896643008,0.6051999945170187,34000.0
1998-01-26,0.6138866603970513,0.6196780106387227,0.6051995521881406,0.6196780106387227,47400.0
1998-01-27,0.6196782832861842,0.6225739872965463,0.6080955224756963,0.6225739872965463,29400.0
1998-01-28,0.6405327146709641,0.6435258696687554,0.6345464617650647,0.6405327146709641,52400.0
1998-01-29,0.6405330239551152,0.649512493284265,0.6405330239551152,0.649512493284265,53900.0
1998-01-30,0.6465188308670153,0.6644776983807563,0.6465188308670153,0.6584913901796207,31800.0
1998-02-02,0.6584917188743802,0.6734574397578889,0.6584917188743802,0.6614848744690208,23200.0
1998-02-03,0.6674713177631428,0.6674713177631428,0.649512493284265,0.649512493284265,35400.0
1998-02-04,0.6495124118039521,0.6554986668493749,0.6465192557363889,0.6525055107818116,22800.0
1998-02-05,0.6554986668493749,0.6554986668493749,0.6465192557363889,0.6525055107818116,22500.0
1998-02-06,0.6554988363677909,0.667471406644564,0.6525056795261681,0.6644783068926593,25900.0
1998-02-09,0.6644781350520643,0.670464390097487,0.6525055107818116,0.6525055107818116,13800.0
1998-02-10,0.6614849530630592,0.6824369305355543,0.6614849530630592,0.6824369305355543,10400.0
1998-02-11,0.6584913901796207,0.6614845442801885,0.6525050819784851,0.6584913901796207,50300.0
1998-02-12,0.6495121717151995,0.6554984245478354,0.6435258617928811,0.6554984245478354,21300.0
1998-02-13,0.6525055758316407,0.6554987321975987,0.6435261638234758,0.6465193201894339,16600.0
1998-02-16,0.6465190246665466,0.6465190246665466,0.628560151769482,0.6405327146709641,27100.0
1998-02-17,0.6345462977448172,0.6405325491033647,0.6315531435207092,0.6315531435207092,16600.0
1998-02-18,0.6165876072489339,0.6285601705073269,0.6165876072489339,0.6195807623359534,40200.0
1998-02-19,0.6225739872965463,0.6285602986913905,0.6165877329913986,0.6225739872965463,52600.0
1998-02-20,0.6315531435207092,0.6315531435207092,0.6255668350724933,0.6315531435207092,27200.0
1998-02-23,0.6255677309147535,0.6315540479356555,0.6165883124731507,0.6255677309147535,55300.0
1998-02-24,0.6195809566371917,0.6345466796758708,0.6195809566371917,0.6345466796758708,25300.0
1998-02-25,0.6531184460823154,0.6531184460823154,0.6407370657711832,0.6407370657711832,13100.0
1998-02-26,0.6407370657711832,0.6469277264072102,0.6314509862585254,0.6407370657711832,20300.0
1998-02-27,0.6469282679350151,0.6500236303636198,0.6407376021169334,0.6500236303636198,24300.0
1998-03-02,0.6500228435220676,0.6500228435220676,0.6345461091524945,0.6345461091524945,12100.0
1998-03-03,0.6438330740769206,0.6469284373159635,0.6407377698770207,0.6469284373159635,15600.0
1998-03-04,0.6376414678342205,0.643832126158616,0.6345461091524945,0.6345461091524945,17100.0
1998-03-05,0.6345461091524945,0.6376414678342205,0.6252600921463733,0.6345461091524945,39600.0
1998-03-06,0.6376421642564778,0.6438328293422155,0.6345468021940485,0.6438328293422155,19200.0
1998-03-09,0.6469278792984048,0.6469278792984048,0.6283557749229437,0.6283557749229437,15400.0
1998-03-10,0.6345467380248526,0.6345467380248526,0.6190699883169294,0.6190699883169294,40600.0
1998-03-11,0.6283558441456708,0.631451205055763,0.6221651813645852,0.6221651813645852,30800.0
1998-03-12,0.6283553917890429,0.6345461091524945,0.6252600921463733,0.6345461091524945,26400.0
1998-03-13,0.634546079794161,0.634546079794161,0.6252600632176728,0.6252600632176728,15500.0
1998-03-16,0.6345465659658552,0.6345465659658552,0.6221651813645852,0.6221651813645852,15000.0
1998-03-17,0.6221651813645852,0.6345465659658552,0.6221651813645852,0.6221651813645852,34000.0
1998-03-18,0.6190699883169294,0.6221653500663371,0.6066886003584138,0.6190699883169294,51600.0
1998-03-19,0.6252605422746774,0.6283558441456708,0.6221651813645852,0.6221651813645852,17300.0
1998-03-20,0.6283553627171331,0.631450721255647,0.6221647046791589,0.6252600632176728,35000.0
1998-03-23,0.6283560780691899,0.6562142775919325,0.6283560780691899,0.6438328293422155,90900.0
1998-03-24,0.6438323665696576,0.6500230862447628,0.6376417059336307,0.6407370657711832,24100.0
1998-03-25,0.6500236303636198,0.6624050210389107,0.6438329055064104,0.6500236303636198,42800.0
1998-03-26,0.6562141920533201,0.6655002179910382,0.6562141920533201,0.6655002179910382,28800.0
1998-03-27,0.6798639812539005,0.6862477051889346,0.6670965942635353,0.6670965942635353,22200.0
1998-03-30,0.6607129312082044,0.6670965942635353,0.6543292072731701,0.6670965942635353,24500.0
1998-03-31,0.6543279699085865,0.6670953327552755,0.6511361139770174,0.6543279699085865,9100.0
1998-04-01,0.6639034768237062,0.6670953327552755,0.644752462993467,0.6543279699085865,11900.0
1998-04-02,0.6479449629580458,0.6479449629580458,0.6383694456255248,0.6383694456255248,12000.0
1998-04-03,0.6383688520184614,0.654328073318923,0.6383688520184614,0.6447525648904853,29200.0
1998-04-06,0.6479450173957341,0.6575205964124105,0.6479450173957341,0.6511368770679595,14100.0
1998-04-07,0.6479442580454481,0.6543279699085865,0.644752462993467,0.6543279699085865,16100.0
1998-04-08,0.6543289627674489,0.6702882057617771,0.6511371019926473,0.6702882057617771,27500.0
1998-04-09,0.6766719273113805,0.6766719273113805,0.6639044842121735,0.6702882057617771,20100.0
1998-04-13,0.663904254877202,0.663904254877202,0.6511368770679594,0.6511368770679595,30300.0
1998-04-14,0.660712456084636,0.663904254877202,0.6479450173957341,0.6511368770679595,33900.0
1998-04-15,0.6479449629580458,0.6511368223621044,0.6351775862214663,0.6383694456255248,44800.0
1998-04-16,0.6383699032826817,0.6479454274800428,0.6351780415903288,0.6351780415903288,38800.0
1998-04-17,0.6383699032826817,0.6415617649750348,0.6287943790853209,0.6351780415903288,79100.0
1998-04-20,0.6415607084544732,0.6447525648904852,0.6383688520184614,0.6447525648904853,36600.0
1998-04-21,0.6415613589309426,0.654328736740185,0.6415613589309426,0.6511368770679595,51300.0
1998-04-22,0.64475301954206,0.64794481734919,0.6383693021685186,0.6415611608552894,61300.0
1998-04-23,0.6511372891723958,0.6511372891723958,0.6319861798979758,0.6351780415903288,45700.0
1998-04-24,0.6319857239483335,0.6447531615066063,0.6096428299806647,0.6256020660488514,29200.0
1998-04-27,0.6192182206632301,0.6287937968740949,0.609642705332007,0.6192182206632301,22500.0
1998-04-28,0.6505918984065819,0.6505918984065819,0.6208693766495316,0.6406843701575226,32400.0
1998-04-29,0.630776904898591,0.6406843701575224,0.630776904898591,0.6406843701575226,22000.0
1998-04-30,0.634079498453436,0.6538944316006201,0.634079498453436,0.6472894748816042,26200.0
1998-05-01,0.6472900711930338,0.6605000597908113,0.643987558296041,0.6571975468938184,38600.0
1998-05-04,0.6604999151478049,0.6604999151478049,0.6505924416166601,0.6538948908002546,29000.0
1998-05-05,0.6737095254645243,0.6737095254645243,0.6505920791094063,0.6505920791094063,41800.0
1998-05-06,0.6472894321561516,0.6538943884391962,0.6439869225195635,0.6439869225195635,23500.0
1998-05-07,0.6439870584421465,0.6505920791094063,0.6439870584421465,0.6505920791094063,27800.0
1998-05-08,0.647289550755862,0.677012016950795,0.647289550755862,0.6604995287324829,85800.0
1998-05-11,0.6605000597908113,0.6605000597908113,0.6538950339968255,0.6571975468938184,20900.0
1998-05-12,0.6605000597908113,0.6605000597908113,0.6472900711930338,0.6571975468938184,41500.0
1998-05-13,0.6604995287324829,0.6704069964674128,0.6505920609975532,0.6604995287324829,40900.0
1998-05-14,0.6538948908002546,0.6604999151478049,0.6505924416166601,0.6538948908002546,48900.0
1998-05-15,0.6538950339968255,0.6671050855847971,0.6472900711930338,0.6571975468938184,28400.0
1998-05-19,0.6604995287324829,0.6671045492158652,0.6505920609975532,0.6604995287324829,47200.0
1998-05-20,0.6505924416166601,0.6604999151478049,0.6439874172691098,0.6538948908002546,34200.0
1998-05-21,0.6406849050953347,0.6604999151478049,0.6406849050953347,0.6538948908002546,51300.0
1998-05-22,0.6538944316006201,0.6538944316006201,0.640684455172452,0.6472894748816042,58300.0
1998-05-25,0.6472894748816042,0.6472894748816042,0.640684455172452,0.6472894748816042,41400.0
1998-05-26,0.6505920791094063,0.6505920791094063,0.6406845481085167,0.6505920791094063,25800.0
1998-05-27,0.6625447393688373,0.6693751236967173,0.6454688436885095,0.6488840358524497,36400.0
1998-05-28,0.6625447393688373,0.6659599315327772,0.6488840358524496,0.6488840358524497,49800.0
1998-05-29,0.6557145892904276,0.6591297171957634,0.6454690101562522,0.6522993962457027,43100.0
1998-06-01,0.6488841635043205,0.6557145491759097,0.6488841635043205,0.6557145491759095,32900.0
1998-06-02,0.6557151664306565,0.6557151664306565,0.628393663164702,0.6386392513167275,53500.0
1998-06-03,0.6420545160121304,0.6454697127744262,0.6249785973401114,0.6454697127744262,32400.0
1998-06-04,0.6488841635043205,0.6591296768723188,0.6488841635043205,0.6557145491759095,48900.0
1998-06-05,0.6488841635043205,0.6625448697081133,0.6454689706685259,0.6557145491759095,17800.0
1998-06-08,0.6522993962457025,0.6625449102404886,0.6488842032009774,0.6522993962457027,13000.0
1998-06-09,0.6488847743293062,0.6522999703799814,0.6386392513167275,0.6386392513167275,16000.0
1998-06-10,0.6557151664306565,0.6557151664306565,0.6318088592153772,0.6386392513167275,22200.0
1998-06-11,0.6557147714804998,0.6557147714804998,0.6215629618229616,0.63180847866446,31400.0
1998-06-12,0.6283937058215074,0.6352240983865204,0.6215633783959454,0.6352240983865204,28000.0
1998-06-15,0.631808456823676,0.631808456823676,0.6215629403363516,0.6249780690725228,22800.0
1998-06-16,0.624977976765802,0.6283931701369684,0.6215628485340312,0.6283931701369684,35700.0
1998-06-17,0.6283937058215074,0.6420544258120824,0.6215633783959454,0.6352240983865204,20300.0
1998-06-18,0.642054382227956,0.6488847743293062,0.628393663164702,0.6386392513167275,19800.0
1998-06-19,0.6181480235755431,0.6318087400625215,0.6010721116819615,0.6044873070885647,27100.0
1998-06-22,0.6079021858484203,0.6386388666517308,0.6079021858484203,0.63180847866446,22200.0
1998-06-23,0.6318085903929069,0.6318085903929069,0.6181478771420252,0.6215630717396003,15800.0
1998-06-24,0.6283932629480995,0.6283932629480995,0.6215629403363516,0.6249780690725228,12500.0
1998-06-25,0.6215630717396003,0.6318085903929069,0.6181478771420252,0.6215630717396003,19700.0
1998-06-26,0.6442165497189316,0.6583751411110367,0.6442165497189316,0.654835476384638,20400.0
1998-06-29,0.6512957267467852,0.6725336448228338,0.6512957267467852,0.6583750552766282,20000.0
1998-06-30,0.6654544030503446,0.6654544030503446,0.6442165497189316,0.654835476384638,17500.0
1998-07-02,0.6725334159878774,0.6725334159878774,0.6300575942885233,0.6300575942885233,25300.0
1998-07-03,0.6442169407644391,0.6442169407644391,0.6194393401529106,0.6229790070279191,8400.0
1998-07-06,0.6300575942885233,0.637136920409568,0.6194386726204134,0.6300575942885233,28400.0
1998-07-07,0.6229786616783146,0.637137253815971,0.6229786616783146,0.626518326591102,15600.0
1998-07-08,0.6300577731508535,0.651295690029602,0.6300577731508535,0.651295690029602,14700.0
1998-07-09,0.6512958116582396,0.6619148058374353,0.6512958116582396,0.654835476384638,14400.0
1998-07-10,0.651295690029602,0.6548353540949728,0.6477560259642311,0.651295690029602,21700.0
1998-07-13,0.6548353540949728,0.6548353540949728,0.6477560259642311,0.651295690029602,6300.0
1998-07-14,0.6477561455067007,0.6512958102253116,0.637137218864357,0.637137218864357,17000.0
1998-07-15,0.6442165300965932,0.6442165300965932,0.6265182745171647,0.6335975362408437,24700.0
1998-07-16,0.6300578716222607,0.6512957918202724,0.6265182745171647,0.6335975362408437,18100.0
1998-07-17,0.637136920409568,0.6477558420776779,0.6300575942885233,0.6300575942885233,19400.0
1998-07-20,0.637137083027684,0.6477560074060889,0.637137083027684,0.6477560074060889,10400.0
1998-07-21,0.6477560074060889,0.6512956713700487,0.637137083027684,0.6477560074060889,19300.0
1998-07-22,0.6442165483015788,0.6442165483015788,0.637137218864357,0.637137218864357,21200.0
1998-07-23,0.637137218864357,0.637137218864357,0.6229786275034025,0.637137218864357,12700.0
1998-07-24,0.6265182922220133,0.637137218864357,0.6265182922220133,0.637137218864357,9000.0
1998-07-27,0.6371372008594269,0.6371372008594269,0.6300578716222607,0.6335975362408437,9700.0
1998-07-28,0.6300577550997644,0.6477560074060889,0.6300577550997644,0.6477560074060889,20100.0
1998-07-29,0.6712307769615131,0.6712307769615131,0.6528911374821258,0.6565590793700378,17900.0
1998-07-30,0.6528911374821258,0.6638949631458617,0.6528911374821258,0.6565590793700378,16600.0
1998-07-31,0.6565589465324261,0.6602268876782258,0.6455551930551857,0.6492231342009853,24500.0
1998-08-04,0.6455555927712623,0.6492235361881846,0.6345517625204954,0.6345517625204954,16700.0
1998-08-05,0.6345515758882113,0.6455554029025677,0.612544061779861,0.6235478188340362,22100.0
1998-08-06,0.5942042741436417,0.6162117828480874,0.5942042741436417,0.6015400870584022,28100.0
1998-08-07,0.6125439113707891,0.6125439113707891,0.5978721456209399,0.6015400870584022,29600.0
1998-08-10,0.6125442772906281,0.6125442772906281,0.5575252977620332,0.5575252977620332,24000.0
1998-08-11,0.5465216419140907,0.5648612947968469,0.5171782252857703,0.5648612947968469,66000.0
1998-08-12,0.5721970325028534,0.5868687369341664,0.5538573844736606,0.5721970325028534,43000.0
1998-08-13,0.57586466795993,0.57586466795993,0.5685288192240243,0.57586466795993,29700.0
1998-08-14,0.5758650217551117,0.594204707332389,0.5758650217551117,0.586868819109435,17000.0
1998-08-17,0.5942044320312717,0.605208189307332,0.5868685472071098,0.605208189307332,17500.0
1998-08-18,0.6308839826929297,0.6675632823853045,0.6308839826929297,0.6675632823853045,43200.0
1998-08-19,0.6675634597427897,0.6712313347183343,0.6235482604339482,0.6418879151525937,60600.0
1998-08-20,0.6235477422991748,0.6565590793700378,0.6235477422991748,0.6565590793700378,28200.0
1998-08-21,0.6272157611721549,0.6382195182263302,0.6235478188340362,0.6235478188340362,29200.0
1998-08-24,0.6272160766802506,0.6455557276360462,0.6235481324970482,0.6272160766802506,18000.0
1998-08-25,0.6272156071604742,0.6272156071604742,0.6015400870584022,0.6015400870584022,31600.0
1998-08-26,0.60154021570173,0.60154021570173,0.5868685167744055,0.5942044012181573,26500.0
1998-08-27,0.6110071912942137,0.6110071912942137,0.5613628497177855,0.588094407053134,29000.0
1998-08-28,0.5613628085069396,0.5880943638798674,0.5346312531340118,0.5651816177397281,45600.0
1998-08-31,0.5575440677298689,0.5575440677298689,0.5231748919164882,0.5346312838542818,53800.0
1998-09-01,0.5231748919164882,0.5384500933065016,0.5193561188831344,0.5346312838542818,44900.0
1998-09-02,0.5346310403971759,0.5728189718541169,0.5346310403971759,0.5575438138388803,32300.0
1998-09-03,0.5651817071564272,0.5842756835034763,0.5460877308093781,0.5613628973194695,16200.0
1998-09-04,0.5880945761907642,0.5919133868022002,0.5766382171942103,0.5919133868022002,24400.0
1998-09-08,0.6110069178671153,0.6301008840504626,0.5957317594879775,0.6186445334755344,8100.0
1998-09-09,0.6148262032852051,0.6148262032852051,0.5957322222691289,0.6033698073917836,29100.0
1998-09-10,0.6110070714267345,0.6262822336448591,0.6033694903176722,0.6262822336448591,25800.0
1998-09-11,0.6110069178671153,0.6224632684420435,0.6071881100629057,0.6186445334755344,17900.0
1998-09-14,0.6377384996588819,0.6415572346253907,0.6186445334755344,0.6186445334755344,25800.0
1998-09-15,0.6377391083234356,0.6415578469345867,0.6262826739766718,0.6339202968745143,41000.0
1998-09-16,0.6415575699569013,0.6415575699569013,0.6301012133939252,0.6301012133939252,8000.0
1998-09-17,0.6301011905086494,0.6377388098317275,0.6224635711855714,0.6377388098317274,17500.0
1998-09-18,0.6301015047574677,0.6491954897501184,0.6301015047574677,0.6491954897501184,14700.0
1998-09-21,0.6377391083234356,0.645376658383508,0.6339202968745143,0.6339202968745143,16000.0
1998-09-22,0.6224635711855714,0.6377388098317275,0.6224635711855714,0.6377388098317274,22900.0
1998-09-23,0.6453760749519815,0.6797452012464269,0.6453760749519815,0.6797452012464269,24700.0
1998-09-24,0.6835645959215847,0.6873834071957812,0.668289423662565,0.6835645959215847,26100.0
1998-09-25,0.6835642425525541,0.6835642425525541,0.6415574859273485,0.6568327231275898,26500.0
1998-09-28,0.6822171643690111,0.7060153759669199,0.6822171643690111,0.6941162701679655,29600.0
1998-09-29,0.6980829677529207,0.7020493632960884,0.6742846701466172,0.6742846701466172,16800.0
1998-09-30,0.6742845031311119,0.7099819028722223,0.6584190005409166,0.7099819028722223,55000.0
1998-10-01,0.674284960111166,0.6901504734538227,0.6663521656134699,0.6861840762049749,13800.0
1998-10-02,0.6941167619985665,0.6941167619985665,0.6623857402825786,0.6663520612575345,21000.0
1998-10-05,0.6703184578852139,0.6703184578852139,0.6584193436548992,0.6663520612575345,22000.0
1998-10-06,0.6663519364394146,0.6742847282088376,0.6504864285532779,0.6504864285532779,17800.0
1998-10-07,0.6465197829177419,0.6465197829177419,0.5949568832933869,0.6028896341720308,20900.0
1998-10-08,0.6028901459559144,0.6028901459559144,0.5790918731180065,0.5949573883432784,35200.0
1998-10-09,0.5949568832933869,0.6028896341720308,0.590990488940895,0.6028896341720308,19500.0
1998-10-13,0.6028896341720308,0.6028896341720308,0.5870241324147432,0.6028896341720308,11700.0
1998-10-14,0.6028901459559144,0.6068565436754184,0.5949573883432784,0.5949573883432784,35100.0
1998-10-15,0.5949575888129612,0.6623861458062046,0.5830584294714249,0.6623861458062046,31300.0
1998-10-16,0.6544529336513127,0.6544529336513127,0.6306546300243571,0.6425538196641957,15600.0
1998-10-19,0.6544530182595073,0.6663521337849511,0.6346211086152798,0.6544530182595073,26000.0
1998-10-20,0.6187553416524532,0.6346208477147826,0.6187553416524532,0.6346208477147826,5400.0
1998-10-21,0.658419077563064,0.658419077563064,0.6385871780922047,0.6385871780922047,3800.0
1998-10-22,0.6504863537771121,0.6504863537771121,0.6306544522860251,0.6346208477147826,12700.0
1998-10-23,0.6346215189043412,0.6425543181517576,0.6227223578596067,0.626688757483315,26500.0
1998-10-26,0.6346215394787975,0.6346215394787975,0.6187560161223842,0.6306551397264984,11200.0
1998-10-27,0.6068568546918784,0.6346215394787975,0.6068568546918784,0.6306551397264984,106500.0
1998-10-28,0.6571038086938682,0.6571038086938682,0.6405729106361088,0.6405729106361088,34500.0
1998-10-29,0.6488383596649885,0.6529711038858133,0.6199092683575246,0.6405729106361088,34700.0
1998-10-30,0.6405735778146432,0.6736354083651503,0.6405735778146432,0.6529717839774888,26800.0
1998-11-02,0.6612372416151155,0.6612372416151155,0.64883903545227,0.6529717839774888,22400.0
1998-11-03,0.6529717839774888,0.6571044930898967,0.6447063263398621,0.6529717839774888,20600.0
1998-11-04,0.6612372416151155,0.6653699901403345,0.6447063263398621,0.6529717839774888,24300.0
1998-11-05,0.6364401895006495,0.6571038325287585,0.6364401895006495,0.6447056782421101,29400.0
1998-11-06,0.6447063263398621,0.6571044930898967,0.6447063263398621,0.6529717839774888,45100.0
1998-11-09,0.6529717839774888,0.6529717839774888,0.6405735778146432,0.6529717839774888,17400.0
1998-11-10,0.6529711275707994,0.6529711275707994,0.6364401895006495,0.6447056782421101,61000.0
1998-11-11,0.6447056386723847,0.6695020245493106,0.6447056386723847,0.6695020245493106,16900.0
1998-11-12,0.6612365768994889,0.6612365768994889,0.6447056782421101,0.6447056782421101,13500.0
1998-11-13,0.6529710874937704,0.6695020245493106,0.6488383433766931,0.6695020245493106,40400.0
1998-11-16,0.6695024184177744,0.6695024184177744,0.6529714716370734,0.665369671869401,14500.0
1998-11-17,0.6571042403889213,0.6571042403889213,0.6405733314709192,0.6571042403889213,12900.0
1998-11-18,0.6571044930898967,0.6571044930898967,0.64883903545227,0.6529717839774888,17000.0
1998-11-19,0.6529711275707994,0.6529711275707994,0.6405729338713798,0.6447056782421101,31000.0
1998-11-20,0.652971452383711,0.652971452383711,0.6364405060904376,0.6364405060904376,26500.0
1998-11-23,0.6405732128610624,0.644705959031733,0.6199095608332862,0.6240423070039569,32000.0
1998-11-24,0.6199096659794999,0.6199096659794999,0.603378757318498,0.611644211648999,27300.0
1998-11-25,0.6033786550018413,0.6033786550018413,0.5951131626601486,0.5992459088309949,32400.0
1998-11-26,0.6225927669554292,0.6269163444446758,0.6052985394638248,0.6052985394638248,34300.0
1998-11-27,0.6312399263379741,0.6312399263379741,0.5966514298807567,0.6096221212062995,29200.0
1998-11-30,0.6096221169530714,0.6182692306988736,0.5966514257180227,0.6052985394638248,43100.0
1998-12-01,0.5966517370419562,0.5966517370419562,0.570710341036027,0.5923281572967306,67600.0
1998-12-02,0.588004518215032,0.6052987517725954,0.5707102434247632,0.579357360203545,27300.0
1998-12-03,0.5707104814098718,0.579357601794485,0.5404455394473638,0.5404455394473638,47300.0
1998-12-04,0.5447689057301373,0.5707102566684685,0.5404453266240623,0.5490924436035061,32800.0
1998-12-07,0.5404455394473638,0.5447691202560317,0.5231512986781371,0.5404455394473638,36400.0
1998-12-08,0.5404453375188907,0.5577395718264124,0.527474641171896,0.5317982203651299,78900.0
1998-12-09,0.5231509416894883,0.5577393996254096,0.5231509416894883,0.5577393996254096,47800.0
1998-12-10,0.544769010436063,0.5707103663603859,0.544769010436063,0.5534161290775039,49100.0
1998-12-11,0.5577395605829498,0.5577395605829498,0.5317982096446185,0.5490924436035061,50300.0
1998-12-14,0.5447689057301373,0.5620631396890248,0.5361217475179872,0.5490924436035061,41200.0
1998-12-15,0.5447688605130214,0.5490923980275263,0.523151049242389,0.5274745867568937,61000.0
1998-12-16,0.5447686517406252,0.6009749065181118,0.5361214975600701,0.5620628776363614,86500.0
1998-12-17,0.5620628776363614,0.5836806806223754,0.5447686517406252,0.5620628776363614,38200.0
1998-12-18,0.5447689056460193,0.5663867187076437,0.540445326540612,0.5663867187076437,28400.0
1998-12-21,0.5663867302128803,0.5663867302128803,0.527474641171896,0.5317982203651299,78400.0
1998-12-22,0.5317981655041014,0.5361217030186062,0.5274745867568937,0.5274745867568937,56400.0
1998-12-23,0.5274750414522079,0.5404457476421677,0.5231515002107137,0.5361221651679351,95600.0
1998-12-24,0.5317986239264407,0.5404457476421677,0.5274750414522079,0.5361221651679351,24800.0
1998-12-29,0.5698577620733563,0.5698577620733563,0.5561811670882564,0.5561811670882564,47600.0
1998-12-30,0.5470637124274818,0.5880934734688559,0.5470637124274818,0.5698580337786269,19900.0
1998-12-31,0.5652989409030994,0.6108875665719525,0.5607401044222349,0.5607401044222349,38800.0
1999-01-04,0.5652991521177109,0.6017700749748865,0.5607403139335124,0.5698580337786269,58300.0
1999-01-05,0.5607401044222349,0.5698578208606653,0.556181224464669,0.5607401044222349,29600.0
1999-01-06,0.5698580337786269,0.5789757536237414,0.5607403139335124,0.5698580337786269,100100.0
1999-01-07,0.5789756369080598,0.5880933549151337,0.5698579189009857,0.5835345176499511,65600.0
1999-01-08,0.6017695574371978,0.6017695574371978,0.5835341334299144,0.5926518454335561,33000.0
1999-01-11,0.6245637560638535,0.6427992205369868,0.6154460455656232,0.6200049225530748,67700.0
1999-01-12,0.6473587857120872,0.6564765065154389,0.6291233441053835,0.6291233441053835,44600.0
1999-01-13,0.6382405078236829,0.6473582206686844,0.6245639168178386,0.6382405078236829,25200.0
1999-01-14,0.6291230610238884,0.6519173745140533,0.6291230610238884,0.6519173745140533,5600.0
1999-01-15,0.6473590934412972,0.6473590934412972,0.6382413683037352,0.6473590934412972,25700.0
1999-01-18,0.6473588534341258,0.6473588534341258,0.6063290837884416,0.615446805545624,72800.0
1999-01-19,0.615446805545624,0.6245645273028064,0.5926524794143047,0.615446805545624,44500.0
1999-01-20,0.6154465372676542,0.6154465372676542,0.5835345032898581,0.6017699388552536,47700.0
1999-01-21,0.5972104572951439,0.6154458731840057,0.5972104572951439,0.6063281652395748,57000.0
1999-01-22,0.592651581584598,0.6154458731840057,0.592651581584598,0.6063281652395748,50900.0
1999-01-25,0.6063283350673931,0.6200049225530748,0.5972106245691629,0.6200049225530748,38600.0
1999-01-26,0.6108876445640111,0.6336819603085893,0.6063288075011197,0.6245642427060993,39000.0
1999-01-27,0.6627052299347442,0.6627052299347442,0.6340992752822134,0.6484022753424707,57700.0
1999-01-28,0.6436349089843777,0.6531702318757301,0.6340995860930251,0.6531702318757301,44400.0
1999-01-29,0.6340997070466912,0.653170356467097,0.6340997070466912,0.6388673466677852,19800.0
1999-02-01,0.6674733662664087,0.6674733662664087,0.6388673466677852,0.6388673466677852,30200.0
1999-02-02,0.6436350297588688,0.6484027148331775,0.6388673446845603,0.6436350297588688,42400.0
1999-02-03,0.6340997050782663,0.6436350297588688,0.6340997050782663,0.6436350297588688,39900.0
1999-02-04,0.6436345934997237,0.6531699117172339,0.6340992752822134,0.6484022753424707,48600.0
1999-02-05,0.6484027148331775,0.6484027148331775,0.6388673446845603,0.6436350297588688,15900.0
1999-02-08,0.6388673446845603,0.6531703544394715,0.6388673446845603,0.6436350297588688,19900.0
1999-02-09,0.6436348766115876,0.6436348766115876,0.6293318702599516,0.6340995541998315,28000.0
1999-02-10,0.6388671926717077,0.6484025605514675,0.6340995541998315,0.6340995541998315,43300.0
1999-02-11,0.6388671926717077,0.6436348766115876,0.6245642317880755,0.6340995541998315,36800.0
1999-02-12,0.6436348766115876,0.6436348766115876,0.6245642317880755,0.6340995541998315,13300.0
1999-02-15,0.6388673446845603,0.6436350297588688,0.6245643803976638,0.6436350297588688,25900.0
1999-02-16,0.6388671380163174,0.6388671380163174,0.6293318164203127,0.6293318164203127,52200.0
1999-02-17,0.624564366944989,0.624564366944989,0.6054936725265385,0.6102613574981545,113900.0
1999-02-18,0.6007263061777616,0.6102616349887665,0.6007263061777616,0.6054939478492469,23200.0
1999-02-19,0.6102613706856961,0.6102613706856961,0.586423036248505,0.6007260460044226,36300.0
1999-02-22,0.6007263061777616,0.615029276660252,0.595958619038242,0.6054939478492469,41000.0
1999-02-23,0.6054930721542957,0.638866697460192,0.5959577571337494,0.6197960674190994,68700.0
1999-02-24,0.6647819620492667,0.6647819620492667,0.6247950681538069,0.6397901593231144,73500.0
1999-02-25,0.6397901593231144,0.6397901593231144,0.6247950681538069,0.6397901593231144,47600.0
1999-02-26,0.6397901593231144,0.6397901593231144,0.6297934477662697,0.6397901593231144,52100.0
1999-03-01,0.6397900061039451,0.6397900061039451,0.6247949185257141,0.6247949185257141,40700.0
1999-03-02,0.6247948279288009,0.6347915356420494,0.6197964502381457,0.6197964502381457,28800.0
1999-03-03,0.6197965401102806,0.6247949185257141,0.6147982093629165,0.6247949185257141,30100.0
1999-03-04,0.6247949185257141,0.6297932969411475,0.6147982093629165,0.6247949185257141,64800.0
1999-03-05,0.6297936602554588,0.6497870901148303,0.6247952789565675,0.6297936602554588,58300.0
1999-03-08,0.6397901593231144,0.6397901593231144,0.6247950681538069,0.6397901593231144,75400.0
1999-03-09,0.6397897519644208,0.6497864571562921,0.6297930467725495,0.6447880807263313,115700.0
1999-03-10,0.6597830572982676,0.7147649986014742,0.6597830572982676,0.6997699193671413,316700.0
1999-03-11,0.6997699072141557,0.6997699072141557,0.6747781248136501,0.6747781248136501,42200.0
1999-03-12,0.6797765121667259,0.6997699193671413,0.6747781365326005,0.6997699193671413,96500.0
1999-03-15,0.709767109236583,0.7247621987442164,0.709767109236583,0.7147654882951527,80800.0
1999-03-16,0.7147654882951527,0.7147654882951527,0.6997703987875193,0.7147654882951527,41100.0
1999-03-17,0.709767109236583,0.7147654882951527,0.709767109236583,0.7147654882951527,71600.0
1999-03-18,0.7147650268463364,0.7197633550099343,0.7097666510146938,0.7197633550099343,98400.0
1999-03-19,0.7397570277944856,0.7397570277944856,0.7247619435663967,0.7347586504957697,22500.0
1999-03-22,0.7397572901947216,0.7497540006700403,0.7397572901947216,0.7497540006700403,38600.0
1999-03-23,0.7497542411882407,0.7547526218633986,0.7297608138237908,0.7447558605130828,82700.0
1999-03-24,0.7597504416532317,0.7597504416532317,0.7247619435663967,0.7347586504957697,51700.0
1999-03-25,0.7497540006700403,0.7497540006700403,0.7297605797194028,0.7497540006700403,71600.0
1999-03-26,0.7397572901947216,0.7547523797417376,0.7297605797194028,0.7497540006700403,88100.0
1999-03-29,0.780993839566666,0.780993839566666,0.7653739528444825,0.780993839566666,58000.0
1999-03-30,0.7862004850254776,0.7862004850254776,0.7757871941078546,0.780993839566666,53200.0
1999-03-31,0.7809945473410511,0.7809945473410511,0.7601680459403415,0.7601680459403415,79500.0
1999-04-01,0.7601680205318216,0.7757878712331142,0.7549613705285277,0.7705812708841148,61600.0
1999-04-05,0.760167483777959,0.7862006161038582,0.7549608374510755,0.7862006161038582,42300.0
1999-04-06,0.780994521236408,0.796614421591995,0.7601680205318216,0.7705812708841148,41400.0
1999-04-07,0.765373963933034,0.7705806094672781,0.7549607225187974,0.7549607225187974,64800.0
1999-04-08,0.7601673680530416,0.765373963933034,0.7445474811045609,0.7549607225187974,53100.0
1999-04-09,0.7393414948853357,0.7601680459403415,0.7393414948853357,0.7601680459403415,36400.0
1999-04-12,0.7705805310329145,0.7705805310329145,0.7393407603157266,0.7497540006700403,43700.0
1999-04-13,0.7497540769845533,0.765373963933034,0.7393408355703168,0.7549607225187974,97400.0
1999-04-14,0.7601676640477677,0.7601676640477677,0.7445477710171999,0.7445477710171999,42900.0
1999-04-15,0.7549602114795746,0.7757866802104274,0.7497535694697524,0.7757866802104274,52500.0
1999-04-16,0.7757866802104274,0.7809933222202496,0.7601668534893969,0.7757866802104274,61500.0
1999-04-19,0.7757873591250726,0.8018204926481189,0.7757873591250726,0.7966138957360667,65300.0
1999-04-20,0.8018204926481189,0.8018204926481189,0.7914072491697527,0.7966138957360667,65600.0
1999-04-21,0.8070272300567104,0.8174404747072338,0.7966139854061869,0.8070272300567104,53800.0
1999-04-22,0.8122332956442452,0.8278531266089859,0.8018200087954426,0.8122332956442452,49500.0
1999-04-23,0.7966137649101135,0.8122336523895771,0.7862005231418889,0.7914071191988744,28000.0
1999-04-26,0.7966137481949114,0.8018203441426478,0.7914071025929225,0.8018203441426478,29500.0
1999-04-27,0.8122336353466257,0.8122336353466257,0.7966137481949114,0.8018203441426478,42600.0
1999-04-28,0.8343259773184798,0.8451614212234989,0.8289083070331958,0.8451614212234989,37300.0
1999-04-29,0.8451623691240102,0.8614154498758966,0.82890923670484,0.8397446410951922,55700.0
1999-04-30,0.8343268506383857,0.8885039202036648,0.8343268506383857,0.8885039202036648,93500.0
1999-05-03,0.8668330231449416,0.8993392821797866,0.8668330231449416,0.8830861009950897,62600.0
1999-05-04,0.8830855807231802,0.8993387523322836,0.8830855807231802,0.8939210284625825,52100.0
1999-05-05,0.8939216478271046,0.9155924549863044,0.883086192580225,0.8885039202036648,105300.0
1999-05-06,0.8885039202036648,0.8939216478271046,0.8614153854210254,0.8885039202036648,58800.0
1999-05-07,0.8722502438241986,0.8885033122386757,0.8668325199078766,0.8722502438241986,46000.0
1999-05-10,0.8668326583190545,0.8668326583190545,0.8451618625279793,0.8614149335376594,17300.0
1999-05-11,0.8559972935537662,0.8668326918686736,0.8505795685626851,0.8505795685626851,77700.0
1999-05-12,0.8559976612134361,0.861415336864209,0.8451622582446132,0.8559976612134361,183000.0
1999-05-13,0.8343259773184798,0.8559968134612923,0.8343259773184798,0.8451614212234989,74900.0
1999-05-14,0.8397436992709894,0.8505790915087827,0.8289083070331958,0.8451614212234989,49100.0
1999-05-17,0.8505795685626851,0.8505795685626851,0.8343264452566965,0.8505795685626851,27800.0
1999-05-18,0.8451623691240102,0.8505800454855444,0.8343269130663743,0.8397446410951922,78600.0
1999-05-19,0.8397441702477776,0.8559972935537662,0.8343264452566965,0.8505795685626851,48900.0
1999-05-20,0.8559976799662963,0.8559976799662963,0.8343268218866171,0.8343268218866171,52100.0
1999-05-21,0.8343269130663743,0.8397446410951922,0.82890923670484,0.8397446410951922,35600.0
1999-05-25,0.8451626323552714,0.8451626323552714,0.8289094948739586,0.8289094948739586,78300.0
1999-05-26,0.8397436992709894,0.8505790915087827,0.8343259773184798,0.8451614212234989,53800.0
1999-05-27,0.8733338951674099,0.8789683288878732,0.8620650814604254,0.8733338951674099,30500.0
1999-05-28,0.8789681008304244,0.8789681008304244,0.8620648577886993,0.8676992363133221,35200.0
1999-05-31,0.8789686633983682,0.8789686633983682,0.8676997916688289,0.8789686633983682,16600.0
1999-06-01,0.8789684492981615,0.8902372645488663,0.8733340148058345,0.8846028300565392,45900.0
1999-06-02,0.8733342275335986,0.884603045529175,0.8620654095380221,0.8789686633983682,38300.0
1999-06-03,0.8846027088743945,0.8846027088743945,0.8676994614469464,0.8733338951674099,34900.0
1999-06-04,0.8733340148058345,0.8846028300565392,0.8676995803135072,0.8846028300565392,42100.0
1999-06-07,0.8733340148058345,0.8846028300565392,0.8676995803135072,0.8846028300565392,52400.0
1999-06-08,0.8733340148058345,0.8902372645488663,0.8733340148058345,0.8846028300565392,79700.0
1999-06-09,0.8846029443136741,0.8902373795337566,0.8789685628275483,0.8902373795337566,49800.0
1999-06-10,0.8846028300565392,0.8902372645488663,0.8789684492981615,0.8846028300565392,77000.0
1999-06-11,0.8846027443410986,0.9127748603389886,0.8846027443410986,0.9071404263926216,67600.0
1999-06-14,0.901506430630394,0.9184096332175372,0.901506430630394,0.9127753040004504,65800.0
1999-06-15,0.918408605364846,0.9296774661231644,0.912774282453508,0.9240430357440054,123100.0
1999-06-16,0.9184096332175372,0.9240440699025654,0.901506430630394,0.9127753040004504,48000.0
1999-06-17,0.9071405852908964,0.9071405852908964,0.8958717154242637,0.90150615035758,63700.0
1999-06-18,0.90150615035758,0.90150615035758,0.8958717154242637,0.90150615035758,37200.0
1999-06-21,0.90150615035758,0.90150615035758,0.8958717154242637,0.90150615035758,41000.0
1999-06-22,0.9015062993895212,0.9015062993895212,0.8789686633983682,0.8789686633983682,145800.0
1999-06-23,0.8902372645488663,0.8902372645488663,0.8733340148058345,0.8846028300565392,84500.0
1999-06-24,0.8902369116135985,0.8902369116135985,0.8620648577886993,0.8676992363133221,153600.0
1999-06-25,0.8620652791882929,0.8789685304927604,0.8507964628966328,0.8507964628966328,195100.0
1999-06-28,0.9153393767313392,0.9153393767313392,0.8860015769124809,0.9094717943846024,91200.0
1999-06-29,0.9153395900378885,0.9153395900378885,0.8977368948530394,0.9153395900378885,25000.0
1999-06-30,0.9270750011264256,0.9388101163898096,0.9153398858630416,0.9388101163898096,85000.0
1999-07-02,0.9388101163898096,0.9388101163898096,0.9329425307793958,0.9388101163898096,68100.0
1999-07-05,0.9564119173850464,0.96227949781801,0.938809288000944,0.9564119173850464,101100.0
1999-07-06,0.944676868433908,0.9564119173850464,0.944676868433908,0.9564119173850464,62800.0
1999-07-07,0.9564119173850464,0.9564119173850464,0.9505444488668714,0.9564119173850464,130000.0
1999-07-08,0.9622800343638912,0.9681476180684888,0.956412450659294,0.9681476180684888,40500.0
1999-07-09,0.9622795489730268,0.9681471297179124,0.9564119682281412,0.9622795489730268,105900.0
1999-07-12,0.9622795489730268,0.9681471297179124,0.9564119682281412,0.9622795489730268,75400.0
1999-07-13,0.9681471297179124,0.9681471297179124,0.9564119682281412,0.9622795489730268,33900.0
1999-07-14,0.9681471297179124,0.974014710462798,0.9564119682281412,0.9622795489730268,37900.0
1999-07-15,0.9505451293249728,0.9505451293249728,0.9270748467490548,0.9329423754249588,62300.0
1999-07-16,0.9329423754249588,0.9446775446916348,0.9270748467490548,0.9329423754249588,83000.0
1999-07-19,0.9388101163898096,0.9388101163898096,0.9329425307793958,0.9388101163898096,64200.0
1999-07-20,0.9329425307793958,0.944677702000223,0.9329425307793958,0.9388101163898096,67500.0
1999-07-21,0.9329425307793958,0.9388101163898096,0.9329425307793958,0.9388101163898096,45700.0
1999-07-22,0.9388101163898096,0.944677702000223,0.9329425307793958,0.9388101163898096,75500.0
1999-07-23,0.93880950989675,0.9446770917165674,0.93880950989675,0.9446770917165674,41600.0
1999-07-26,0.9388099600582966,0.9388099600582966,0.9329423754249588,0.9329423754249588,47500.0
1999-07-27,0.9388099911566228,0.9505451608120292,0.9329424063289192,0.9505451608120292,91100.0
1999-07-28,0.9810117351615664,0.9810117351615664,0.9627320021995514,0.9688252077804436,82100.0
1999-07-29,0.962731798406464,0.974918265098261,0.9566385360057372,0.974918265098261,98700.0
1999-07-30,0.974918471471005,0.987104998852128,0.9688252077804436,0.9688252077804436,58400.0
1999-08-03,0.968825002697534,0.9871047898997148,0.962731798406464,0.974918265098261,126200.0
1999-08-04,0.974918471471005,0.9810117351615664,0.9688252077804436,0.9688252077804436,90900.0
1999-08-05,0.9688246807722728,0.9688246807722728,0.94445175548742,0.9566382181298464,47600.0
1999-08-06,0.95663873850899,0.9688252077804436,0.95663873850899,0.9688252077804436,84200.0
1999-08-09,0.968825002697534,0.9810115274989878,0.968825002697534,0.974918265098261,31400.0
1999-08-10,0.968825002697534,0.9810115274989878,0.968825002697534,0.974918265098261,43900.0
1999-08-11,0.9810108185229368,0.9992904762951036,0.9749175605258044,0.9931972182979714,90900.0
1999-08-12,0.9931979360811278,0.9931979360811278,0.974918265098261,0.974918265098261,162800.0
1999-08-13,0.9810108185229368,0.9931972182979714,0.9810108185229368,0.9931972182979714,115700.0
1999-08-16,0.9931972182979714,0.9931972182979714,0.9810108185229368,0.9931972182979714,60800.0
1999-08-17,0.9931972182979714,0.9931972182979714,0.9871040765200688,0.9931972182979714,110000.0
1999-08-18,0.9931972362621868,0.9992904943695295,0.9871040943740764,0.9992904943695295,228100.0
1999-08-19,0.9992904943695295,1.0114770105842146,0.9871040943740764,0.9992904943695295,141100.0
1999-08-20,1.0114773746432562,1.017570634943734,0.999290854042301,1.0114773746432562,116500.0
1999-08-23,1.011477607763732,1.023664014954078,0.9992910843540856,1.0175708694685548,67600.0
1999-08-24,1.0175708694685548,1.023664014954078,0.9992910843540856,1.0175708694685548,333600.0
1999-08-25,1.0236638328601328,1.035850354101986,1.0175706884584863,1.0297570934810594,107200.0
1999-08-26,1.0175709658896035,1.0541303071441617,1.0175709658896035,1.0541303071441617,147500.0
1999-08-27,1.0730667496076878,1.0856911124668938,1.0667545681780852,1.0856911124668938,136100.0
1999-08-30,1.0983157189758497,1.104627902497671,1.0856914723270938,1.0983157189758497,211300.0
1999-08-31,1.0856911124668938,1.0920031735016495,1.0730667496076878,1.0856911124668938,193800.0
1999-09-01,1.0793791260353662,1.0793791260353662,1.0604425783255258,1.0730669434654194,261200.0
1999-09-02,1.073067041367162,1.092003470409807,1.0604426750754787,1.092003470409807,90400.0
1999-09-03,1.0856911124668938,1.0983153549312523,1.079378931037291,1.0856911124668938,173600.0
1999-09-07,1.0983150906483827,1.1109394504698429,1.092002910737653,1.1109394504698429,139900.0
1999-09-08,1.110940062531869,1.1172522459202372,1.0983156957551323,1.1172522459202372,115800.0
1999-09-09,1.1109393027085648,1.1614364944883533,1.1109393027085648,1.1551243154171793,183600.0
1999-09-10,1.161436634248416,1.1677488140791583,1.1361880353202622,1.1488123949817473,147800.0
1999-09-13,1.148813082796288,1.161437329621314,1.14250089918633,1.161437329621314,57700.0
1999-09-14,1.161437009132828,1.161437009132828,1.1425005839231863,1.1425005839231863,81600.0
1999-09-15,1.1298759363210853,1.1614367173378466,1.123563756038768,1.1361881166034025,95500.0
1999-09-16,1.155124020126666,1.1740605524993413,1.148811963063879,1.1677483750417827,114500.0
1999-09-17,1.1551243154171795,1.1740608526307017,1.1551243154171795,1.1551243154171793,43900.0
1999-09-20,1.1677495132312716,1.1677495132312716,1.1551251460113567,1.161437329621314,50500.0
1999-09-21,1.1614365347146645,1.1614365347146645,1.1172515204757034,1.12987575866049,73700.0
1999-09-22,1.1361880353202622,1.1551244544176733,1.12987585548952,1.1488123949817473,39900.0
1999-09-23,1.1551251460113567,1.1677495132312716,1.148813082796288,1.161437329621314,124100.0
1999-09-24,1.1551243154171795,1.1677486735595275,1.136187898598459,1.1551243154171793,90100.0
1999-09-27,1.148811963063879,1.1803727299569,1.148811963063879,1.1677483750417827,49800.0
1999-09-28,1.182513700427393,1.2086465744113088,1.1759804507785707,1.208646574411309,64800.0
1999-09-29,1.2151800568001423,1.2151800568001423,1.1955803040997908,1.1955803040997908,105700.0
1999-09-30,1.2021133247624871,1.2086465744113088,1.1955800751136647,1.208646574411309,156000.0
1999-10-01,1.20864664125273,1.20864664125273,1.175980515813467,1.175980515813467,45200.0
1999-10-04,1.1890472852788745,1.1890472852788745,1.175980782297671,1.1825140337882725,32900.0
1999-10-05,1.1825136602045592,1.189046909631155,1.130247789403162,1.149847537682949,70200.0
1999-10-06,1.1629142793164668,1.1825140337882725,1.1563811524372725,1.1825140337882725,112600.0
1999-10-07,1.1825141584586665,1.1890474106380573,1.156381274352522,1.1694476540998835,71900.0
1999-10-08,1.162913527520992,1.162913527520992,1.136780663064257,1.1433139103312726,67400.0
1999-10-12,1.156381602542106,1.1629147319642266,1.1433150944749526,1.156381602542106,77600.0
1999-10-13,1.1629142455019486,1.1759807481032123,1.1563811188127204,1.1629142455019486,63300.0
1999-10-14,1.1498471575982878,1.1563804048653037,1.136780663064257,1.1433139103312726,148100.0
1999-10-15,1.1367813649108245,1.1629142455019486,1.1302481136101927,1.1629142455019486,72700.0
1999-10-18,1.162913527520992,1.162913527520992,1.1433139103312722,1.1433139103312726,151100.0
1999-10-19,1.1367813649108245,1.1629142455019486,1.1367813649108245,1.1629142455019486,64500.0
1999-10-20,1.149847537682949,1.149847537682949,1.1367810388297577,1.149847537682949,55200.0
1999-10-21,1.1498483871713456,1.1759812795728957,1.1302486244115877,1.1302486244115877,50700.0
1999-10-22,1.16291401579321,1.175980515813467,1.143314390374204,1.175980515813467,169700.0
1999-10-25,1.1825141584586665,1.202113790385419,1.156381274352522,1.1694476540998835,79500.0
1999-10-26,1.1694474968025803,1.1694474968025803,1.1433146162114567,1.1629142455019486,117400.0
1999-10-27,1.1934284826364403,1.2137709614158276,1.1934284826364403,1.200209352007678,57300.0
1999-10-28,1.2069891930868637,1.2069891930868637,1.186646729458411,1.186646729458411,129400.0
1999-10-29,1.1866477375236202,1.2002094776861971,1.166305256614094,1.166305256614094,128100.0
1999-11-01,1.1663042658299587,1.186646729458411,1.1663042658299587,1.186646729458411,51400.0
1999-11-02,1.1730850008166231,1.186646729458411,1.1730850008166231,1.186646729458411,25200.0
1999-11-03,1.1866472282503346,1.193428095421479,1.1798663610791902,1.193428095421479,45300.0
1999-11-04,1.1866476132652022,1.2069900920445895,1.1866476132652022,1.200209352007678,138900.0
1999-11-05,1.2069901864907866,1.2069901864907866,1.1730859663159403,1.1730859663159403,51900.0
1999-11-08,1.200208962592623,1.200208962592623,1.1866472282503346,1.193428095421479,24700.0
1999-11-09,1.2002091268625594,1.234113338024391,1.186647390664106,1.234113338024391,110700.0
1999-11-10,1.234113338024391,1.2476749448885427,1.2205516018259377,1.234113338024391,155600.0
1999-11-11,1.2408936204652807,1.2408936204652807,1.2205511529826056,1.2205511529826056,48700.0
1999-11-12,1.2069901206332625,1.213770990165111,1.2002093804357423,1.213770990165111,56200.0
1999-11-15,1.213770733726711,1.234113338024391,1.2069898656274842,1.234113338024391,98400.0
1999-11-16,1.234113091561741,1.240893828972497,1.2273322248167102,1.240893828972497,59500.0
1999-11-17,1.2408935640003822,1.2544552945945633,1.227331962740449,1.2476744292974729,79300.0
1999-11-18,1.2544557512975678,1.2544557512975678,1.2273324095688036,1.2273324095688036,62700.0
1999-11-19,1.234113091561741,1.247674695717528,1.2273322248167102,1.240893828972497,35800.0
1999-11-22,1.240893828972497,1.2544555624625588,1.220551358071679,1.240893828972497,69000.0
1999-11-23,1.2476749448885427,1.2476749448885427,1.2205516018259377,1.234113338024391,110000.0
1999-11-24,1.2273324699251644,1.2408940767893155,1.2205516018259377,1.234113338024391,58400.0
1999-11-25,1.2408935640003822,1.2544552945945633,1.227331962740449,1.2476744292974729,203900.0
1999-11-26,1.2952616498826297,1.2952616498826297,1.274143306686185,1.2811827991740503,91100.0
1999-11-29,1.274143850916308,1.2811833464109812,1.2459860032048249,1.260064859926962,71200.0
1999-11-30,1.245984658547659,1.2600635000760176,1.2319056827522363,1.2389451706499477,83700.0
1999-12-01,1.253024708288593,1.253024708288593,1.2319063671303565,1.253024708288593,44700.0
1999-12-02,1.2459853507472731,1.2671036919055096,1.238945858938815,1.253024708288593,43300.0
1999-12-03,1.238945858938815,1.2671036919055096,1.238945858938815,1.253024708288593,35100.0
1999-12-06,1.253024012178306,1.267102987973729,1.238945170649948,1.2389451706499477,109500.0
1999-12-07,1.2319068777676256,1.2389463724940224,1.2107885278556298,1.224867383041229,87200.0
1999-12-08,1.2178280212261323,1.260064859926962,1.1685518212978383,1.260064859926962,62500.0
1999-12-09,1.2389461131574129,1.2600644586489096,1.1826303014014778,1.1826303014014778,65200.0
1999-12-10,1.2037487833095388,1.2319066221042017,1.1474329714530471,1.1896697967786245,65400.0
1999-12-13,1.1967092963054862,1.231906628549765,1.1967092963054862,1.210788282910065,73800.0
1999-12-14,1.2178276419451868,1.2178276419451868,1.1967092963054862,1.210788282910065,112500.0
1999-12-15,1.2037487896077754,1.224867135247476,1.1755909506657851,1.210788282910065,216200.0
1999-12-16,1.210788659998668,1.260064859926962,1.203749164503995,1.260064859926962,89600.0
1999-12-17,1.253024012178306,1.2600635000760176,1.2319056827522363,1.2389451706499477,73300.0
1999-12-20,1.2389467007120007,1.2530255596273283,1.2248677075294436,1.2459861973032795,40200.0
1999-12-21,1.217827888314832,1.2389463724940224,1.2107885278556298,1.224867383041229,47900.0
1999-12-22,1.23894604314284,1.2600643874409097,1.224867057432688,1.231906550287764,42100.0
1999-12-23,1.2459858672204192,1.2530252276796212,1.224867383041229,1.224867383041229,44000.0
1999-12-24,1.2248677075294436,1.2530255596273283,1.2248677075294436,1.2459861973032795,16400.0
1999-12-29,1.2881435952225189,1.3027815065462254,1.258867632976307,1.258867632976307,29600.0
1999-12-30,1.2588677451916066,1.2808246839338044,1.2515487190779369,1.2515487190779369,15300.0
1999-12-31,1.2515485280052143,1.280824488391549,1.2515485280052143,1.280824488391549,14900.0
2000-01-04,1.251548607515054,1.2735055443000136,1.2442295820538016,1.258867632976307,41000.0
2000-01-05,1.2515487190779369,1.2661866317064645,1.2515487190779369,1.2515487190779369,29700.0
2000-01-06,1.251548860706537,1.280824828875351,1.2442298337646265,1.2735058019334402,36100.0
2000-01-07,1.2808235864069395,1.3027805063344389,1.273504566564876,1.2881426062490038,31100.0
2000-01-10,1.280824488391549,1.2881435133878305,1.2735054633952676,1.280824488391549,46500.0
2000-01-11,1.280824828875351,1.280824828875351,1.2588678876484476,1.2735058019334402,41400.0
2000-01-12,1.2808245697612666,1.2808245697612666,1.258867632976307,1.258867632976307,78300.0
2000-01-13,1.2735055443000136,1.2735055443000136,1.251548607515054,1.258867632976307,64000.0
2000-01-14,1.2442298051795662,1.2588678587270912,1.236910778405804,1.2442298051795662,94000.0
2000-01-17,1.2515483419274769,1.30278123008666,1.2515483419274769,1.30278123008666,63800.0
2000-01-18,1.30278123008666,1.3174192779028664,1.30278123008666,1.30278123008666,110900.0
2000-01-19,1.3101002974542313,1.339376254459035,1.3101002974542313,1.3393762544590349,121100.0
2000-01-20,1.3320567583038592,1.3393756394955745,1.3174187167230085,1.3174187167230085,104300.0
2000-01-21,1.3174187167230085,1.3320567583038592,1.310099695932583,1.3174187167230085,96500.0
2000-01-24,1.3393763710098798,1.3466953957976668,1.3101004114575192,1.3466953957976668,58000.0
2000-01-25,1.3320567583038592,1.3466946602859995,1.3174187167230085,1.3174187167230085,53100.0
2000-01-26,1.332057369906915,1.346695278609929,1.317419321605126,1.3393762544590349,68700.0
2000-01-27,1.3647312280123718,1.3647312280123718,1.3349010644407922,1.349816217347302,61200.0
2000-01-28,1.3349018643768162,1.3423594452990046,1.305071682929588,1.327444283454628,24900.0
2000-01-31,1.3274436377404797,1.3423587923296134,1.3050710480982353,1.3423587923296134,42600.0
2000-02-01,1.3199857212356314,1.3423583027176982,1.3199857212356314,1.3199857212356314,153700.0
2000-02-02,1.3199868447739649,1.3423594452990046,1.3199868447739649,1.327444283454628,170500.0
2000-02-03,1.3423587923296134,1.34981636962418,1.3349012150350466,1.3423587923296134,53200.0
2000-02-04,1.3349012150350466,1.34981636962418,1.3274436377404797,1.3423587923296134,83200.0
2000-02-07,1.3572739469187467,1.3572739469187467,1.3349012150350466,1.3423587923296134,69200.0
2000-02-08,1.3125298657885978,1.3125298657885978,1.2976146971040037,1.2976146971040037,98400.0
2000-02-09,1.312529591183597,1.312529591183597,1.2976144256195263,1.3050720084015617,80600.0
2000-02-10,1.3050720084015617,1.312529591183597,1.290156842837491,1.3050720084015617,89100.0
2000-02-11,1.3050720084015617,1.312529591183597,1.290156842837491,1.3050720084015617,50700.0
2000-02-14,1.305071286163651,1.3125288648185969,1.297613707508705,1.3125288648185969,85900.0
2000-02-15,1.3125281466611414,1.334900728143208,1.3050705720866511,1.3199857212356314,75300.0
2000-02-16,1.3199857212356314,1.3199857212356314,1.3050705720866511,1.3199857212356314,71800.0
2000-02-17,1.3199864434735424,1.3199864434735424,1.305071286163651,1.3125288648185969,100800.0
2000-02-18,1.3050720084015617,1.3199871739656326,1.3050720084015617,1.3050720084015617,47700.0
2000-02-21,1.3199871739656326,1.3199871739656326,1.3050720084015617,1.3050720084015617,84600.0
2000-02-22,1.305071286163651,1.3125288648185969,1.305071286163651,1.3125288648185969,59800.0
2000-02-23,1.3125281466611414,1.3199857212356314,1.3050705720866511,1.3199857212356314,47600.0
2000-02-24,1.3199871739656326,1.3199871739656326,1.2976144256195263,1.3050720084015617,36900.0
2000-02-25,1.315719333977425,1.315719333977425,1.2929034487874729,1.3081141356206811,258100.0
2000-02-28,1.3005079646719018,1.3081133032491183,1.2929026260946854,1.3005079646719018,82400.0
2000-02-29,1.2929034487874729,1.3081141356206811,1.2929034487874729,1.3081141356206811,61800.0
2000-03-01,1.2929034487874729,1.3081141356206811,1.2929034487874729,1.3081141356206811,110900.0
2000-03-02,1.3081133032491183,1.3157184967665667,1.2929026260946854,1.3005079646719018,165300.0
2000-03-03,1.3005083856838446,1.3081137267231289,1.292903044644561,1.292903044644561,132300.0
2000-03-06,1.3005079646719018,1.3081133032491183,1.2852972875174689,1.3005079646719018,70600.0
2000-03-07,1.292903044644561,1.3005083856838446,1.2776923625659933,1.292903044644561,109600.0
2000-03-08,1.292903044644561,1.3005083856838446,1.270087166586524,1.292903044644561,119700.0
2000-03-09,1.2776919489402525,1.3005079646719018,1.270086755422804,1.3005079646719018,114600.0
2000-03-10,1.2852977036052773,1.315718922702598,1.2852977036052773,1.292903044644561,111700.0
2000-03-13,1.3081137267231289,1.3081137267231289,1.270087166586524,1.292903044644561,70500.0
2000-03-14,1.292903044644561,1.3081137267231289,1.2776923625659933,1.292903044644561,80700.0
2000-03-15,1.292903044644561,1.3005083856838446,1.2776923625659933,1.292903044644561,52600.0
2000-03-16,1.2929026260946854,1.3081133032491183,1.2852972875174689,1.3005079646719018,148800.0
2000-03-17,1.315718941927891,1.323324283078304,1.3005084046868816,1.315718941927891,277300.0
2000-03-20,1.3005079646719018,1.3157184967665667,1.3005079646719018,1.3005079646719018,70900.0
2000-03-21,1.308113113559134,1.3157183059737507,1.2852971011360432,1.2852971011360432,83900.0
2000-03-22,1.3005079646719018,1.3157184967665667,1.2929026260946854,1.3005079646719018,63800.0
2000-03-23,1.3005084046868816,1.315718941927891,1.2929030635364684,1.315718941927891,96000.0
2000-03-24,1.315718941927891,1.315718941927891,1.308113745837295,1.315718941927891,74000.0
2000-03-27,1.308113745837295,1.3309296242287174,1.308113745837295,1.315718941927891,113100.0
2000-03-28,1.3233242031156245,1.3233242031156245,1.308113666793721,1.3233242031156245,78900.0
2000-03-29,1.3341842182837589,1.3419409845690422,1.3264273040476418,1.3419409845690422,268300.0
2000-03-30,1.334184134446948,1.3419409002448155,1.3264272206982564,1.334184134446948,60600.0
2000-03-31,1.334184762877789,1.3574553671340146,1.334184762877789,1.3574553671340142,64000.0
2000-04-03,1.34194073390859,1.380725149893819,1.34194073390859,1.3729683850574177,104500.0
2000-04-04,1.3729676475146906,1.3729676475146906,1.3496969216538417,1.3652107388944077,102800.0
2000-04-05,1.365211472270211,1.3729683850574177,1.349697646695797,1.3729683850574177,81300.0
2000-04-06,1.3729683850574177,1.388482062681026,1.365211472270211,1.3729683850574177,80900.0
2000-04-07,1.3652122845363877,1.38072597139024,1.3574553671340146,1.3574553671340142,85100.0
2000-04-10,1.3807244081842478,1.3807244081842478,1.3652107388944077,1.3652107388944077,110700.0
2000-04-11,1.3807252351795112,1.3807252351795112,1.3652115565976426,1.3807252351795112,66200.0
2000-04-12,1.3807250993744613,1.4117527493880178,1.372968334821872,1.4117527493880178,162700.0
2000-04-13,1.4117524690686982,1.4195092320810947,1.3962386471423638,1.4039955581055312,103800.0
2000-04-14,1.3807252351795112,1.4117528882448789,1.3652115565976426,1.3807252351795112,198600.0
2000-04-17,1.3729683850574177,1.3962389754682327,1.365211472270211,1.3729683850574177,86700.0
2000-04-18,1.3962381393827834,1.4117519556673233,1.3729675629066906,1.3962381393827832,79600.0
2000-04-19,1.3884812312405137,1.4117519556673233,1.3807243230982431,1.3962381393827832,115200.0
2000-04-20,1.3962381393827834,1.4039950475250529,1.3807243230982431,1.3962381393827832,60200.0
2000-04-24,1.3962386471423638,1.4039955581055312,1.3884817361791963,1.4039955581055312,119600.0
2000-04-25,1.39623912040384,1.4195097132302423,1.39623912040384,1.4195097132302426,136000.0
2000-04-26,1.4463822581136871,1.4463822581136871,1.4147673742003173,1.4226711328665742,136700.0
2000-04-27,1.4305739092085503,1.4384776624475812,1.4147664027304896,1.4384776624475812,69700.0
2000-04-28,1.4305750936457144,1.4463824624598496,1.4226713338628076,1.4463824624598496,88500.0
2000-05-01,1.4305750936457144,1.4621899820256634,1.4305750936457144,1.4463824624598496,143100.0
2000-05-02,1.4463812649350571,1.4542850181740876,1.4384776624475812,1.4384776624475812,69100.0
2000-05-03,1.446382945556972,1.4621904704025563,1.4384793338859094,1.4621904704025563,99700.0
2000-05-04,1.4621904704025563,1.4779979952481406,1.454286707979764,1.4621904704025563,94000.0
2000-05-05,1.4700931135474749,1.533322863285416,1.4542856007371818,1.5017079884164453,132400.0
2000-05-08,1.5017082533201274,1.5254193759666306,1.4938044955207457,1.5175157689188905,120400.0
2000-05-09,1.5175155012267376,1.5254191068802696,1.493804232011299,1.5017079884164453,92500.0
2000-05-10,1.4938058273372543,1.5175171218754249,1.4859020624911978,1.5096133570293682,156400.0
2000-05-11,1.5254198382363289,1.557034879014611,1.5096124685988743,1.557034879014611,114800.0
2000-05-12,1.5728419832031084,1.5728419832031084,1.5175159726818737,1.5412270985121657,88300.0
2000-05-15,1.5649381052171347,1.5728418634761407,1.533323222932762,1.5728418634761403,111300.0
2000-05-16,1.5807452586720223,1.5807452586720223,1.5649377457846565,1.5649377457846565,162400.0
2000-05-17,1.5807452586720223,1.5807452586720223,1.5649377457846565,1.5649377457846565,162100.0
2000-05-18,1.5728422211114494,1.5886497412237996,1.5728422211114494,1.5807459811676243,159700.0
2000-05-19,1.5728428761842097,1.628169068868536,1.5728428761842097,1.6123615421725148,98500.0
2000-05-23,1.6202645487269622,1.6281683083832827,1.5807459011970362,1.5965534205096772,153700.0
2000-05-24,1.5965534205096774,1.6044570294143212,1.5649383818843952,1.5965534205096772,240800.0
2000-05-25,1.5965534205096774,1.6044570294143212,1.572842141540716,1.5965534205096772,198600.0
2000-05-26,1.6238868054141895,1.6319257260356546,1.591730509598002,1.6319257260356546,232200.0
2000-05-29,1.6238856422054977,1.6238856422054977,1.5917293694232324,1.607807505814365,153500.0
2000-05-30,1.607807505814365,1.607807505814365,1.5917293694232324,1.607807505814365,152100.0
2000-05-31,1.599768472558823,1.615846609301113,1.5917294041876782,1.6158466093011128,146900.0
2000-06-01,1.6158465740099313,1.6158465740099313,1.5997684376187988,1.607807505814365,82000.0
2000-06-02,1.607807505814365,1.6238856422054977,1.5836904545601385,1.607807505814365,88000.0
2000-06-05,1.591729786904077,1.607807927512204,1.583690869932526,1.5997688572081403,191000.0
2000-06-06,1.599768472558823,1.615846609301113,1.583690489149009,1.6158466093011128,227100.0
2000-06-07,1.607807505814365,1.6158465740099313,1.5997684376187988,1.607807505814365,253100.0
2000-06-08,1.599768472558823,1.623885677672258,1.599768472558823,1.6158466093011128,99400.0
2000-06-09,1.623885677672258,1.6319245927109274,1.607807540929968,1.6158466093011128,155900.0
2000-06-12,1.6238871153158927,1.664082339424379,1.615848039827673,1.6560432639361595,158800.0
2000-06-13,1.6480021889910843,1.6801582985975958,1.6480021889910843,1.664080320460553,4156900.0
2000-06-14,1.664081981880631,1.6801599760699495,1.6560429081196824,1.672120902309001,204400.0
2000-06-15,1.6721192328628616,1.6721192328628616,1.6560412547258183,1.664080320460553,198700.0
2000-06-16,1.6721212615799872,1.6801603370682068,1.64800418844794,1.6560432639361595,208500.0
2000-06-19,1.6560432639361595,1.6560432639361595,1.63996511295972,1.6560432639361595,105600.0
2000-06-20,1.6480021889910843,1.6881973643323305,1.6480021889910843,1.664080320460553,175300.0
2000-06-21,1.6640821927181155,1.7283944842888477,1.6480040431591338,1.7203554095093565,129400.0
2000-06-22,1.7042774132829726,1.7364335590683386,1.6801601889444997,1.7203554095093565,117500.0
2000-06-23,1.7203546777221137,1.736432820441936,1.712315606362202,1.736432820441936,83900.0
2000-06-26,1.7444718918018474,1.752510809829226,1.7203546777221137,1.736432820441936,91300.0
2000-06-27,1.744470750008125,1.7525096627738617,1.7283926178117863,1.752509662773862,111000.0
2000-06-28,1.7721091793390766,1.7884418888040046,1.7557763141124023,1.7802754561906673,114600.0
2000-06-29,1.772110009638597,1.772110009638597,1.7149451103230997,1.772110009638597,142200.0
2000-06-30,1.7802766007309805,1.7802766007309805,1.7476110050386575,1.7639438807657426,46800.0
2000-07-04,1.7476111414249962,1.7476111414249962,1.6741135064409365,1.6741135064409365,109300.0
2000-07-05,1.665947454087204,1.7149459406878065,1.6577810136934548,1.706779500294057,156800.0
2000-07-06,1.714944453479701,1.714944453479701,1.6904453093061238,1.6904453093061238,75300.0
2000-07-07,1.6741132891560035,1.7312781954807004,1.6741132891560035,1.7231117580397668,145400.0
2000-07-10,1.714945904182144,1.7476115092999016,1.7067794639622316,1.7476115092999016,68100.0
2000-07-11,1.7394442638801302,1.772110009638597,1.7149451103230997,1.772110009638597,73800.0
2000-07-12,1.7884427267560112,1.7884427267560112,1.7394442638801302,1.772110009638597,150700.0
2000-07-13,1.7721091037356582,1.788441812503784,1.7639426714707247,1.788441812503784,103700.0
2000-07-14,1.7721091037356582,1.788441812503784,1.7476098069408588,1.788441812503784,276100.0
2000-07-17,1.7966082447687173,1.80477467703365,1.7802753802388511,1.788441812503784,83500.0
2000-07-18,1.7884421486443067,1.812941450043788,1.7557765692067668,1.812941450043788,152000.0
2000-07-19,1.796608321417342,1.8211074634956077,1.7802754561906673,1.7802754561906673,63300.0
2000-07-20,1.7802750060444408,1.812940728238194,1.731276734277225,1.804774297689756,96900.0
2000-07-21,1.804776771240404,1.8129432129814216,1.7802774460173507,1.7966103294993865,64200.0
2000-07-24,1.8129411866440164,1.8211074634956077,1.7557763141124023,1.7802754561906673,104600.0
2000-07-25,1.7802754561906673,1.796608321417342,1.7312771720341371,1.7802754561906673,129600.0
2000-07-26,1.7802754561906673,1.7884418888040046,1.739443448885728,1.7802754561906673,97100.0
2000-07-27,1.8084814477193432,1.8084814477193432,1.7587068538164574,1.7835941507679005,157100.0
2000-07-28,1.7835941507679005,1.791889969161573,1.7587068538164574,1.7835941507679005,76900.0
2000-07-31,1.7835940545198308,1.8001856904118418,1.7587067589113805,1.8001856904118416,68400.0
2000-08-01,1.7752991769868456,1.7835949993273212,1.7587076905355443,1.7752991769868456,88900.0
2000-08-02,1.7587067589113805,1.8001856904118418,1.7587067589113805,1.8001856904118416,84600.0
2000-08-03,1.8001856904118418,1.8084813501282808,1.775298236573825,1.8001856904118416,72800.0
2000-08-04,1.7918918958162378,1.825075046840109,1.7835960685028338,1.825075046840109,59100.0
2000-08-08,1.8084808458224624,1.8167766614551293,1.7918893727866505,1.8167766614551293,73200.0
2000-08-09,1.8167792195267047,1.833370874153513,1.800187723129642,1.825075046840109,128200.0
2000-08-10,1.841666701466917,1.849962370550576,1.808483392213301,1.825075046840109,100300.0
2000-08-11,1.8250724770877969,1.8250724770877969,1.7918893727866505,1.8167766614551293,103200.0
2000-08-14,1.816777530333012,1.8748481093045428,1.80848171073285,1.8499606505040584,60000.0
2000-08-15,1.8748486549303884,1.9578065586155415,1.849961188887056,1.9412149145866533,162900.0
2000-08-16,1.941214503214381,1.941214503214381,1.866552437365676,1.9080313804182467,73400.0
2000-08-17,1.8748481951655147,1.9080313168562235,1.8748481951655147,1.899735496876145,101200.0
2000-08-18,1.916326192845464,1.9329176664029817,1.9080303769519416,1.9329176664029817,93800.0
2000-08-21,1.916326192845464,1.9412134822965048,1.916326192845464,1.9329176664029817,118600.0
2000-08-22,1.9412144385469323,1.9412144385469323,1.8748481951655147,1.899735496876145,117600.0
2000-08-23,1.9412134822965048,1.9412134822965048,1.8997345610584189,1.9329176664029817,237400.0
2000-08-24,1.90803121697428,1.9329185173821049,1.891439577882664,1.9163270365200864,349600.0
2000-08-25,1.9329190384954256,1.9329190384954256,1.8997359095956492,1.9246233749427115,305200.0
2000-08-28,1.9329176664029817,1.9412134822965048,1.916326192845464,1.9329176664029817,202000.0
2000-08-29,1.9413596034550225,1.9666816208418336,1.9329188773282653,1.94980032958178,271400.0
2000-08-30,1.949800822203793,1.9751228459882768,1.9413600939444648,1.9751228459882768,257900.0
2000-08-31,1.958241550463121,1.9835635742476048,1.949800822203793,1.9751228459882768,368100.0
2000-09-01,1.958240724403305,2.000444186903432,1.9497999997045925,1.99200346220472,89200.0
2000-09-05,2.01732451111932,2.0257652317837564,1.975121068790492,1.9835617894549284,213400.0
2000-09-06,2.008885215622472,2.008885215622472,1.9835631966582656,2.008885215622472,184000.0
2000-09-07,2.008885245860123,2.008885245860123,1.9751224997351624,2.000444680073988,176700.0
2000-09-08,1.9751233017521213,1.9920047621662107,1.9498012721245264,1.958242002331571,102700.0
2000-09-11,1.9835631966582656,2.02576666892759,1.9751224700057064,2.008885215622472,237800.0
2000-09-12,2.02576556345632,2.02576556345632,2.008884119363497,2.0173248414099088,201300.0
2000-09-13,2.025767196480485,2.0426486541818942,2.008885738779077,2.025767196480485,167800.0
2000-09-14,2.02576666892759,2.042648122232708,2.008885215622472,2.008885215622472,197200.0
2000-09-15,2.0342079253311898,2.0342079253311898,2.008885738779077,2.025767196480485,153600.0
2000-09-18,2.0088833236417507,2.0510867561635804,2.0088833236417507,2.0510867561635804,75100.0
2000-09-19,1.975121068790492,1.992002510119365,1.975121068790492,1.9835617894549284,228800.0
2000-09-20,1.9835627375060083,1.99200346220472,1.9751220128072955,1.99200346220472,159000.0
2000-09-21,1.9835635742476048,1.9835635742476048,1.9666821177289489,1.9751228459882768,149600.0
2000-09-22,1.975121897444191,1.9835626216498967,1.9666811732384857,1.9666811732384857,73400.0
2000-09-25,1.9751228459882768,1.9751228459882768,1.9666821177289489,1.9751228459882768,69700.0
2000-09-26,1.9666803481260549,1.992002510119365,1.9666803481260549,1.9835617894549284,92100.0
2000-09-27,2.00073710076017,2.00073710076017,1.9578028268058203,1.974976601900064,147600.0
2000-09-28,1.9749748828140803,1.9749748828140803,1.9492144063767771,1.966388002741274,154300.0
2000-09-29,1.9663888334721824,1.9663888334721824,1.9234545787510375,1.940628346151969,187600.0
2000-10-02,1.9835617628868865,1.9835617628868865,1.9492144063767771,1.966388002741274,64000.0
2000-10-03,1.966389714352942,1.9835634894471847,1.9578028268058203,1.974976601900064,56600.0
2000-10-04,1.9749753621784445,1.9921491264924585,1.9578015978644312,1.9835622443354517,86700.0
2000-10-05,1.9835634894471847,2.00073710076017,1.9578028268058203,1.974976601900064,79700.0
2000-10-06,1.9749748828140803,1.9749748828140803,1.9492144063767771,1.966388002741274,143800.0
2000-10-10,1.9492146709081424,1.9663882696032988,1.9492146709081424,1.9492146709081424,220500.0
2000-10-11,1.957801122668468,1.966388002741274,1.9492144063767771,1.966388002741274,261400.0
2000-10-12,1.966388480021438,1.9921491264924585,1.9578015978644312,1.9835622443354517,182700.0
2000-10-13,1.9835617628868865,1.992148642959692,1.9492144063767771,1.966388002741274,84800.0
2000-10-16,1.957802132865624,1.9749759018726485,1.940628527639799,1.957802132865624,117500.0
2000-10-17,1.957802132865624,1.966389017369137,1.940628527639799,1.957802132865624,105000.0
2000-10-18,1.9492146709081424,1.957801388365152,1.9148671459555555,1.9492146709081424,138500.0
2000-10-19,1.9663882696032988,1.9663882696032988,1.932040908431849,1.9492146709081424,182300.0
2000-10-20,1.940628527639799,1.966389017369137,1.9320416431362863,1.957802132865624,158300.0
2000-10-23,1.9749748828140803,1.9835617628868865,1.957801122668468,1.966388002741274,95100.0
2000-10-24,1.966388002741274,1.9835617628868865,1.957801122668468,1.966388002741274,141800.0
2000-10-25,1.974976601900064,1.9835634894471847,1.9578028268058203,1.974976601900064,129700.0
2000-10-26,1.9835622443354517,1.9921491264924585,1.966388480021438,1.9835622443354517,176500.0
2000-10-27,2.00977619489541,2.00977619489541,1.966085408049857,1.9835617894549284,263700.0
2000-10-30,1.9835621819159703,1.9923002076802576,1.9748239894845252,1.9748239894845252,100200.0
2000-10-31,1.9835632078367929,2.001039435071423,1.9573486169839804,1.9573486169839804,151600.0
2000-11-01,1.983562245700843,1.992300271746117,1.9573476675635328,1.992300271746117,66800.0
2000-11-02,2.001038004192875,2.001038004192875,1.9748235987523928,1.9835617894549284,177100.0
2000-11-03,1.9923002076802576,1.9923002076802576,1.96608579705308,1.9748239894845252,31500.0
2000-11-06,1.983562245700843,1.992300271746117,1.9748240529884065,1.992300271746117,56200.0
2000-11-07,1.992300271746117,1.992300271746117,1.9748240529884065,1.992300271746117,64500.0
2000-11-08,1.983562245700843,1.992300271746117,1.9748240529884065,1.992300271746117,69200.0
2000-11-09,1.992301527265264,2.001039725484385,1.957348901056048,1.966087099275169,126900.0
2000-11-10,2.00103807171652,2.0097762627139204,1.974823665391452,2.00103807171652,74500.0
2000-11-13,1.9923002076802576,2.001038400111703,1.9573476046216345,1.9748239894845252,60800.0
2000-11-14,1.966087099275169,1.992301527265264,1.966087099275169,1.966087099275169,77400.0
2000-11-15,1.9835621819159703,2.001038400111703,1.9748239894845252,1.9748239894845252,112800.0
2000-11-16,1.9748239894845252,1.9923002076802576,1.96608579705308,1.9748239894845252,111900.0
2000-11-17,1.966086813934918,1.9748250108858552,1.9573486169839804,1.9573486169839804,97100.0
2000-11-20,1.97482529749429,1.97482529749429,1.957348901056048,1.966087099275169,57800.0
2000-11-21,1.966085408049857,1.983561789454929,1.9573472173473223,1.9835617894549284,86200.0
2000-11-22,1.9748235987523928,1.983561789454929,1.966085408049857,1.9835617894549284,87500.0
2000-11-23,1.966085408049857,1.983561789454929,1.9573472173473223,1.9835617894549284,118400.0
2000-11-24,1.983562817304136,2.009777236328493,1.9748246220736132,2.009777236328493,71600.0
2000-11-27,2.0097766571709905,2.0097766571709905,1.992300271746117,1.992300271746117,62500.0
2000-11-28,1.9923008936866875,2.0011164178463465,1.97466984536737,1.9834853695270285,112400.0
2000-11-29,1.9746695575468949,1.9923006032963764,1.9658540346721527,1.9746695575468949,105000.0
2000-11-30,1.9834850804216348,2.0011161261711177,1.9658540346721527,1.9746695575468949,137000.0
2000-12-01,1.939410251924225,1.939410251924225,1.763100229022023,1.8512552404731244,836600.0
2000-12-04,1.8865164345047305,1.904147496790921,1.8688855403608116,1.904147496790921,1328700.0
2000-12-05,1.8953305544724588,1.95703905838656,1.8953305544724588,1.9217769600687045,938000.0
2000-12-06,1.9394078409830284,1.9394078409830284,1.9041459138663084,1.930592317168316,242700.0
2000-12-07,1.939408009227632,1.939408009227632,1.9129616036313868,1.9217769600687045,183800.0
2000-12-08,1.9217767309150025,1.9394077779715944,1.904145852000536,1.9129613755288328,359400.0
2000-12-11,1.9129616036313868,1.9217769600687045,1.904146079051923,1.9217769600687045,139200.0
2000-12-12,1.9482239411285844,1.9658548258315125,1.9305928882834755,1.9482239411285844,342400.0
2000-12-13,1.9570392982281957,1.9746701814057,1.9394082469085243,1.9570392982281957,286900.0
2000-12-14,1.9570389651901905,1.9834853695270285,1.9570389651901905,1.9834853695270285,192500.0
2000-12-15,1.983484816423458,2.009931213385601,1.9746692947220463,2.009931213385601,155500.0
2000-12-18,2.001117886071273,2.062826264180192,2.001117886071273,2.045195371067184,200400.0
2000-12-19,2.054008717686642,2.054008717686642,2.009931275949657,2.0187467979254734,226200.0
2000-12-20,2.036377778489836,2.036377778489836,1.9923003381248692,2.009931213385601,226800.0
2000-12-21,2.018746735087012,2.027562256788424,1.9746692947220463,2.009931213385601,154200.0
2000-12-22,2.045194459847985,2.0540098184057487,2.0187478797481324,2.0540098184057487,121400.0
2000-12-27,2.071870910209155,2.071870910209155,2.00042698586743,2.0182880095366977,98500.0
2000-12-28,2.018287654190813,2.018287654190813,2.000426633666211,2.0004266336662115,105000.0
2000-12-29,2.0182880095366977,2.0182880095366977,2.00042698586743,2.0182880095366977,110100.0
2001-01-02,2.018287654190813,2.0361485043801,1.9825657834769248,2.0004266336662115,138500.0
2001-01-03,1.9825664094087792,1.9914967521552345,1.955774870163306,1.9914967521552345,200700.0
2001-01-04,1.982566409830391,1.982566409830391,1.964705383662944,1.982566409830391,339200.0
2001-01-05,1.982566581361938,1.9914969248829455,1.9647055536491569,1.9736360675055475,226300.0
2001-01-08,1.9736357769083044,1.9736357769083044,1.955774751825371,1.964705264366838,674600.0
2001-01-09,1.9736357769083044,1.9736357769083044,1.955774751825371,1.964705264366838,241900.0
2001-01-10,1.973635896326955,1.9914967521552345,1.9647053832451304,1.9914967521552345,276800.0
2001-01-11,2.000426633666211,2.000426633666211,1.973635273214624,2.0004266336662115,288300.0
2001-01-12,2.0004272652370587,2.0004272652370587,1.9825664094087792,1.9914967521552345,286800.0
2001-01-15,2.000426633666211,2.000426633666211,1.991496123403911,2.0004266336662115,124400.0
2001-01-16,2.000426633666211,2.000426633666211,1.9825657834769248,2.0004266336662115,236200.0
2001-01-17,2.0004269252409417,2.009357436804921,1.9914964136769635,2.009357436804921,659200.0
2001-01-18,2.009357436804921,2.009357436804921,1.9914964136769635,2.009357436804921,354700.0
2001-01-19,2.0004269252409417,2.009357436804921,1.9914964136769635,2.009357436804921,303900.0
2001-01-22,2.0093571439285123,2.0093571439285123,1.991496123403911,2.0004266336662115,517100.0
2001-01-23,2.000426633666211,2.0093571439285123,1.991496123403911,2.0004266336662115,818900.0
2001-01-24,2.0004269252409417,2.0182879483689,1.9914964136769635,2.009357436804921,744200.0
2001-01-25,2.027217894634144,2.045078742446184,2.00935687648681,2.036148233372517,318100.0
2001-01-26,2.036149558939772,2.062941103602513,2.027219214387596,2.062941103602513,320400.0
2001-01-29,2.0683600518844463,2.0864244010242445,2.0683600518844463,2.0773922264543456,659500.0
2001-01-30,2.0954565755941434,2.1044885778896414,2.0683600518844463,2.0773922264543456,652700.0
2001-01-31,2.0864244010242445,2.0936501062252835,2.0683600518844463,2.0773922264543456,722800.0
2001-02-01,2.068359252509671,2.0737784862474373,2.050295082625673,2.052101379022039,423700.0
2001-02-02,2.050295439943357,2.050295439943357,2.0376503293190487,2.0412632672900983,391100.0
2001-02-05,2.041263480511817,2.050295654108538,2.006941255299152,2.0231991333183745,1044100.0
2001-02-06,2.0232003590561654,2.0394582469250837,2.0232003590561654,2.035845478662261,380200.0
2001-02-07,2.044877249847746,2.068360843811037,2.015974417977377,2.026813066065999,2754700.0
2001-02-08,2.0665528688018875,2.0846172117029056,2.061133634841319,2.064746572331259,679500.0
2001-02-09,2.0683600518844463,2.0773922264543456,2.0629408160522678,2.0773922264543456,709300.0
2001-02-12,2.077393101395585,2.1044894642431298,2.071973863280971,2.1044894642431298,1130200.0
2001-02-13,2.1044863500084343,2.149647002774917,2.0990671199132374,2.120744212568243,646900.0
2001-02-14,2.144230584368904,2.149649821570244,2.124359933114359,2.147843524019427,813200.0
2001-02-15,2.14784270416288,2.14784270416288,2.109907713684835,2.109907713684835,454000.0
2001-02-16,2.1062928174649063,2.1261636149376586,2.077390027258232,2.120744212568243,196300.0
2001-02-19,2.1207474416937795,2.1297796204546366,2.118940971486712,2.1297796204546366,669200.0
2001-02-20,2.129779116080602,2.129779116080602,2.0918441120883493,2.0954570516468687,466300.0
2001-02-21,2.090037947362302,2.0990701253024597,2.068360823670604,2.084618709507994,2094400.0
2001-02-22,2.095457046055296,2.095457046055296,2.082811929908661,2.08642486945754,353500.0
2001-02-23,2.08642411421894,2.0936498184267154,2.077391940890628,2.091843349306177,323700.0
2001-02-26,2.1009788493942643,2.1009788493942643,2.084536378348228,2.090017143953441,232300.0
2001-02-27,2.0900155259384543,2.0918425044692768,2.0680923062593752,2.077227024683224,239900.0
2001-02-28,2.073573553982485,2.0772273373638632,2.0370346747869696,2.040688632398637,349300.0
2001-03-01,2.0479963866052358,2.0534771488278083,2.002322961546448,2.0224192058494097,391800.0
2001-03-02,2.029727157296904,2.0644390615088795,2.0205926107224648,2.062612082501869,462000.0
2001-03-05,2.05895776719228,2.0735732470147235,2.0461690916749453,2.0680923114086105,250900.0
2001-03-06,2.079055325617289,2.0808823053101797,2.0553051123008346,2.0607858771491325,255200.0
2001-03-07,2.0735743077049533,2.0973243438925238,2.0644395845856995,2.091843579713111,270500.0
2001-03-08,2.0973240390267858,2.0973240390267858,2.0735740062915067,2.0973240390267858,315300.0
2001-03-09,2.0991515437329387,2.1101132474728823,2.0936707789781512,2.1009785233946574,431100.0
2001-03-12,2.0827085538526173,2.100977997435491,2.0790547696742383,2.0973240390267858,161400.0
2001-03-13,2.09001660024319,2.100978302832366,2.079055071884366,2.091843579713111,195500.0
2001-03-14,2.0900155259384543,2.0918425044692768,2.0589577620657886,2.077227024683224,188700.0
2001-03-15,2.0827084056246306,2.0918431267659425,2.0571313955053347,2.0827084056246306,691300.0
2001-03-16,2.0827084699500737,2.0827084699500737,2.064439201333509,2.073573922756951,253900.0
2001-03-19,2.0735737673062484,2.082708313814577,2.0644390465676143,2.0808815090510957,253200.0
2001-03-20,2.100977914732758,2.117420378464039,2.0845354510014764,2.099150935600322,263600.0
2001-03-21,2.0991515437329387,2.1009785233946574,2.0918437993164325,2.1009785233946574,316600.0
2001-03-22,2.108286267811163,2.128382521398961,2.0936707789781512,2.1009785233946574,476900.0
2001-03-23,2.1137661714475,2.1174201292823667,2.0973237096511954,2.10463162532093,373900.0
2001-03-26,2.106458514446042,2.126554934882784,2.106458514446042,2.1155932351690785,397600.0
2001-03-27,2.119248634415053,2.1356909338222776,2.1174216541818867,2.1320371475863693,384900.0
2001-03-28,2.141273535587501,2.141273535587501,2.109865713359406,2.1154082184017,281400.0
2001-03-29,2.1154086542172554,2.1154086542172554,2.078458319334375,2.078458319334375,1587800.0
2001-03-30,2.087696569222369,2.087696569222369,2.072916430864839,2.076611377357648,273700.0
2001-04-02,2.078458319334375,2.0821534409192104,2.071068252357798,2.078458319334375,198700.0
2001-04-03,2.07845709324186,2.113559846625029,2.0729145903272523,2.0895422752640664,470500.0
2001-04-04,2.089542432314869,2.089542432314869,2.078457249459497,2.087694872473473,519700.0
2001-04-05,2.093238999096789,2.1043241905486503,2.089544052741596,2.102476629274482,477700.0
2001-04-06,2.1061702828210027,2.1117129632412976,2.102475338733839,2.1061702828210027,533700.0
2001-04-09,2.108018693433513,2.1431216454854045,2.1061711325480226,2.1320364563655687,386900.0
2001-04-10,2.133883110374291,2.150510798890908,2.1320355502739936,2.146815678690313,550300.0
2001-04-11,2.152358657112508,2.1708339098008054,2.146816151783246,2.1615962834566567,1121300.0
2001-04-12,2.1615962834566567,2.1671387887859197,2.146816151783246,2.1615962834566567,589700.0
2001-04-16,2.1708339098008054,2.189309162489104,2.1560537781273945,2.1615962834566567,406300.0
2001-04-17,2.1800720055996745,2.198547086073312,2.1708343772663032,2.196699701361122,982600.0
2001-04-18,2.196698493243072,2.224411186808933,2.1856133101009223,2.209631060081406,631900.0
2001-04-19,2.226260390756108,2.253973104787369,2.211480253113684,2.253973104787369,453100.0
2001-04-20,2.2539732590197867,2.2890762204673853,2.2539732590197867,2.2872286590873747,373900.0
2001-04-23,2.2890750864486904,2.3186353491119625,2.2890750864486904,2.309397722981424,837400.0
2001-04-24,2.314941531025122,2.381452335642642,2.314941531025122,2.327874285363619,427600.0
2001-04-25,2.327873157435332,2.348195795558633,2.324178036216689,2.3371106080957835,524400.0
2001-04-26,2.34084553433977,2.3557791439669247,2.3240451790035546,2.3371122209443165,583900.0
2001-04-27,2.350177676499738,2.350177676499738,2.333377331231263,2.350177676499738,294100.0
2001-04-30,2.352044198447212,2.4136453399187894,2.348310709619821,2.4136453399187894,496000.0
2001-05-01,2.402444554126704,2.4267116924135403,2.380044159867126,2.408044608185971,435600.0
2001-05-02,2.406177823922056,2.408044389757494,2.29604242861906,2.2979091724769902,439900.0
2001-05-03,2.277376697851519,2.361378263071198,2.240042688645285,2.352044894286588,354400.0
2001-05-04,2.361377787997013,2.366978021768213,2.335244075821663,2.350177676499738,584700.0
2001-05-07,2.357643085331335,2.357643085331335,2.3147088752052003,2.327775901603132,310300.0
2001-05-08,2.331509210557929,2.340842749978606,2.322175671137251,2.327775901603132,212300.0
2001-05-09,2.34084204948588,2.3707092242763848,2.3277752050206346,2.3688424813463773,261100.0
2001-05-10,2.3725778468556475,2.4061785341259503,2.3725778468556475,2.389378190490799,319200.0
2001-05-11,2.3893777019809104,2.4267116924135403,2.3837776479216437,2.408044608185971,460600.0
2001-05-14,2.4173788634554505,2.4267124083227425,2.4080453185881585,2.4267124083227425,381900.0
2001-05-15,2.4248456637447724,2.434179208612064,2.419245608033421,2.4267124083227425,446300.0
2001-05-16,2.4509792961032217,2.490180038006721,2.445379240980591,2.469646205852838,555100.0
2001-05-17,2.473380171841622,2.480846972786656,2.445379712803389,2.4640466261546856,310800.0
2001-05-18,2.467780354274944,2.5200479659445034,2.458446807685445,2.473380411019605,360000.0
2001-05-22,2.520047261681801,2.520047261681801,2.477113208600266,2.520047261681801,412800.0
2001-05-23,2.520047261681801,2.520047261681801,2.501380173719585,2.520047261681801,399000.0
2001-05-24,2.5275149886481847,2.5275149886481847,2.4472467301904985,2.4547135325105667,262100.0
2001-05-25,2.4640466261546856,2.4771136613254283,2.4547130804677493,2.4640466261546856,336600.0
2001-05-28,2.4677803620961023,2.4976475688590805,2.456580070548688,2.482713965477591,229300.0
2001-05-29,2.469518560411832,2.5072210967993662,2.4506672023281277,2.469518560411832,335200.0
2001-05-30,2.4808281921793154,2.4808281921793154,2.409193313162065,2.4374703384419214,380900.0
2001-05-31,2.443125729572312,2.443125729572312,2.384686686430761,2.39411236174776,356700.0
2001-06-01,2.4205044866257523,2.4205044866257523,2.377146447243982,2.3978829712099765,645800.0
2001-06-04,2.394110729105372,2.40353639799462,2.3790297307944464,2.3922255593715858,375100.0
2001-06-05,2.392228744376666,2.392228744376666,2.346985689207443,2.360181715133407,328200.0
2001-06-06,2.3564097654431344,2.365835440460866,2.3205924161115097,2.365835440460866,646300.0
2001-06-07,2.384686610716533,2.384686610716533,2.33755841540767,2.365835440460866,555200.0
2001-06-08,2.3507551582115718,2.375261848912942,2.3488699866699614,2.375261848912942,132700.0
2001-06-11,2.3752603761767577,2.3752603761767577,2.3450981895520617,2.356409032008791,258700.0
2001-06-12,2.356409051148374,2.3658347233089168,2.3375577068272904,2.358294221536432,903300.0
2001-06-13,2.363950531410801,2.403538227047482,2.363950531410801,2.3846868749234176,292700.0
2001-06-14,2.384688347178914,2.4223910747038992,2.3790330099621384,2.4167355577071943,178400.0
2001-06-15,2.4035365224459757,2.4223878612005647,2.3978811927314747,2.4186175215377723,234600.0
2001-06-18,2.422389513441587,2.443125856391536,2.3959976571399864,2.422389513441587,151800.0
2001-06-19,2.4242754718680075,2.45066733869782,2.422390479778645,2.4487821668285723,254200.0
2001-06-20,2.448782261357198,2.448782261357198,2.386573025509686,2.401654041486059,347300.0
2001-06-21,2.386572483953287,2.386572483953287,2.2998565718766018,2.2998565718766018,534500.0
2001-06-22,2.290429677177861,2.2998553499613417,2.282889174907027,2.282889174907027,274400.0
2001-06-25,2.284775531699375,2.2904308663938706,2.199944792162537,2.209370469839929,610000.0
2001-06-26,2.2285820089837305,2.2477938122910404,2.190158035930946,2.23242429635756,608900.0
2001-06-27,2.249940511405003,2.249940511405003,2.092288894432909,2.111752121185296,590600.0
2001-06-28,2.09228915828362,2.214907056810332,1.9949733834797292,2.1837660385715054,822000.0
2001-06-29,2.181819523416602,2.277188931396729,2.1720879095050365,2.2479942752771302,327000.0
2001-07-03,2.2713500372958286,2.2713500372958286,2.2090680052459657,2.2479942752771302,177500.0
2001-07-04,2.23826316122487,2.265511649139492,2.21879992905512,2.2616189284594865,591500.0
2001-07-05,2.261618338783558,2.277188846213576,2.228530964090999,2.2382625776385323,130400.0
2001-07-06,2.273296397201161,2.277188931396729,2.232423767264664,2.2479942752771302,275000.0
2001-07-09,2.238263341872317,2.2460485982455274,2.209068676876565,2.2226928291258954,290100.0
2001-07-10,2.2226919863377748,2.236316133421176,2.211014013398372,2.2285308799999344,215800.0
2001-07-11,2.238262327567799,2.2830274850239225,2.2187991026472687,2.267456979333525,186100.0
2001-07-12,2.284976316959044,2.306385924659609,2.25772799532599,2.286922678680053,366700.0
2001-07-13,2.314168534432763,2.314168534432763,2.247993796661364,2.277188446565189,413600.0
2001-07-16,2.2713500372958286,2.2713500372958286,2.2090680052459657,2.2479942752771302,246700.0
2001-07-17,2.2382621276261125,2.2382621276261125,2.199335866877364,2.2051747595859137,190100.0
2001-07-18,2.2012830935675463,2.2168536040014266,2.004705167320901,2.0825577194903024,579700.0
2001-07-19,2.125376329666093,2.175980572185545,2.092288954604536,2.1506784509258194,293400.0
2001-07-20,2.15067804347796,2.1973895574394127,2.15067804347796,2.1681949076172686,330200.0
2001-07-23,2.18571214404395,2.2071217326190338,2.1701416354157645,2.199336478304941,242300.0
2001-07-24,2.2285308799999344,2.251886640263657,2.199336226074051,2.2285308799999344,271400.0
2001-07-25,2.2577240816453936,2.314167174405781,2.238260869404592,2.30638192663245,313900.0
2001-07-26,2.335577535870108,2.335577535870108,2.2869196705394814,2.316114315491847,382400.0
2001-07-27,2.339771363779653,2.389050457847425,2.316117421185301,2.3653965152530736,460500.0
2001-07-30,2.3555385546150696,2.404817604661346,2.3358270473873537,2.3555385546150696,168400.0
2001-07-31,2.345684802432034,2.3851082280741127,2.33582913400634,2.3653965152530736,376100.0
2001-08-01,2.414673415473777,2.4422697507536677,2.389048287282019,2.398904134738027,184900.0
2001-08-02,2.4186155659295974,2.442269484454052,2.404817305801856,2.442269484454052,353100.0
2001-08-03,2.450153850984502,2.460009508283172,2.4146728831585245,2.432413367071513,234300.0
2001-08-07,2.440296596848113,2.461979293565605,2.428469551739341,2.454094659487926,160800.0
2001-08-08,2.458038528143488,2.458038528143488,2.4264999731303094,2.4264999731303094,232800.0
2001-08-09,2.448182802927713,2.4540962352869187,2.4245288855062648,2.45015400970899,154100.0
2001-08-10,2.463950499081152,2.463950499081152,2.440296596848113,2.454094659487926,512300.0
2001-08-13,2.454097082977463,2.458039497901801,2.430443157385512,2.430443157385512,177400.0
2001-08-14,2.45606790108814,2.45606790108814,2.426500545781578,2.44424084617472,465600.0
2001-08-15,2.452125910297668,2.46395296725375,2.4363566263460186,2.4560683252779256,496300.0
2001-08-16,2.4639534644951246,2.4738093159500507,2.448184177361134,2.4600110487192617,335900.0
2001-08-17,2.4580370705190178,2.4600080880500594,2.4442388198947005,2.454094659487926,141500.0
2001-08-20,2.4501547747249783,2.463952850532864,2.4363565109324097,2.463952850532864,146400.0
2001-08-21,2.463951853619663,2.481692337043262,2.448182576795266,2.465923060218865,224500.0
2001-08-22,2.491548880129256,2.511260387690158,2.4659237511138863,2.481693032356473,427100.0
2001-08-23,2.4836662207202664,2.4836662207202664,2.4383293599942717,2.452127445092056,467300.0
2001-08-24,2.463950499081152,2.4816909727520566,2.4205849176616616,2.454094659487926,463400.0
2001-08-27,2.463952850532864,2.4935202095453843,2.4560682089305463,2.463952850532864,229600.0
2001-08-28,2.4639522349025644,2.4738080814391026,2.4343848832775885,2.4619810279983296,438900.0
2001-08-29,2.4739538897400326,2.4739538897400326,2.426070955420646,2.426070955420646,256900.0
2001-08-30,2.4240746926003465,2.4240746926003465,2.2983820942528816,2.392152750780687,476600.0
2001-08-31,2.4021263967921795,2.4041215640552305,2.3741946259183364,2.390155583483497,218400.0
2001-09-04,2.392152759299271,2.414099237080776,2.392152759299271,2.4081137302659386,344500.0
2001-09-05,2.4140993328073828,2.4140993328073828,2.3442699393569195,2.368211396756276,320900.0
2001-09-06,2.366214919833641,2.366214919833641,2.3143418859423126,2.328307680805014,392700.0
2001-09-07,2.332298072217521,2.3522493729270817,2.316337107757755,2.3442688906971982,1684200.0
2001-09-10,2.344269148685534,2.3542448001381406,2.31633736267218,2.33229832888846,191900.0
2001-09-11,2.336286728302762,2.370203800955381,2.336286728302762,2.346262371483457,120500.0
2001-09-13,2.3941476278560305,2.420084249990176,2.3362890677936337,2.3562403741336704,420500.0
2001-09-14,2.382177394521242,2.382177394521242,2.324318820164733,2.374196908067579,256700.0
2001-09-17,2.372201101082368,2.4599864214290754,2.3542449652621973,2.3941473836016094,867700.0
2001-09-18,2.4121031341973778,2.4240737626525646,2.354244589278081,2.354244589278081,318000.0
2001-09-19,2.382176798542306,2.382176798542306,2.254489047228934,2.290401132150941,1600900.0
2001-09-20,2.23653182194926,2.264463599099987,2.144756200190776,2.190643915935185,769400.0
2001-09-21,2.144756836717568,2.2744397321321363,2.0948787707473917,2.230547171072581,662200.0
2001-09-24,2.2145859245225283,2.2145859245225283,2.11682478300556,2.138771251023717,395200.0
2001-09-25,2.13877245270208,2.164709081124517,2.1168259723532,2.164709081124517,511500.0
2001-09-26,2.1910088387661246,2.1910088387661246,2.0736695065153463,2.106038950869064,942300.0
2001-09-27,2.1040155665237577,2.124246563349539,2.073669264222169,2.1222234250795435,545600.0
2001-09-28,2.106037777479273,2.1647074109165736,2.106037777479273,2.146499560377929,358100.0
2001-10-01,2.146500505508231,2.146500505508231,2.1040155665237577,2.1222234250795435,478500.0
2001-10-02,2.106039559239693,2.2638407425165687,2.106039559239693,2.2638407425165687,459600.0
2001-10-03,2.2071948915953685,2.2254027632555973,2.156617556066832,2.1950564391133653,498600.0
2001-10-04,2.1950564391133653,2.2152872575624456,2.184940933420213,2.1950564391133653,640000.0
2001-10-05,2.2254025303463587,2.245633539615298,2.1910099303514845,2.2132638861975544,361900.0
2001-10-09,2.271931942790609,2.271931942790609,2.22540092514732,2.271931942790609,321000.0
2001-10-10,2.282045937283362,2.3649926135442443,2.275976720052232,2.356900259590425,637800.0
2001-10-11,2.3225091013632606,2.330601653112354,2.2881167211148776,2.3164398804884936,628200.0
2001-10-12,2.3144170529360704,2.3751098486343705,2.2881170279726497,2.3022786095586576,344300.0
2001-10-15,2.2860938973258818,2.30227861717402,2.245632097705537,2.294186257249951,276700.0
2001-10-16,2.30227861717402,2.3043017553893077,2.2800246756171005,2.294186257249951,503200.0
2001-10-17,2.3144173625428026,2.3569023059212464,2.2881173340611465,2.3548793603791145,514400.0
2001-10-18,2.3548787295484765,2.3548787295484765,2.30632438373918,2.3164398804884936,228700.0
2001-10-19,2.286093341247155,2.286093341247155,2.225400560111259,2.2415852760225605,898500.0
2001-10-22,2.245630786840959,2.2557460861385303,2.237538431640721,2.2557460861385303,95200.0
2001-10-23,2.2557460861385303,2.2557460861385303,2.241584512772357,2.2557460861385303,185600.0
2001-10-24,2.255746743921563,2.2638391014815578,2.2456314416743366,2.261816156794326,146500.0
2001-10-25,2.2618179128956077,2.28407186522956,2.2557484953104785,2.2759795013865616,283700.0
2001-10-26,2.275978177380763,2.286093674534312,2.267885818245336,2.286093674534312,263300.0
2001-10-29,2.314799172165388,2.314799172165388,2.275843381831546,2.2983967135476933,198000.0
2001-10-30,2.314797472364613,2.314797472364613,2.2860930930954657,2.292244157209803,160600.0
2001-10-31,2.2901932308856896,2.2901932308856896,2.2655895671670367,2.2860925224996453,174300.0
2001-11-01,2.292244396734435,2.292244396734435,2.267640724303922,2.275841948447426,178400.0
2001-11-02,2.2696888898082968,2.284041166100661,2.2553368090483685,2.2655883791050755,209300.0
2001-11-05,2.2594403240094767,2.2717420669439563,2.2409875140750795,2.253289257009559,460000.0
2001-11-06,2.234836195145572,2.247138132225951,2.224584809033354,2.232786035242722,277400.0
2001-11-07,2.2286868314142683,2.23278754505819,2.2143347247261147,2.2245863133031327,205400.0
2001-11-08,2.228685716687885,2.2655913388928743,2.228685716687885,2.263540983096444,230600.0
2001-11-09,2.2676405382516758,2.35580364167771,2.2676405382516758,2.3476024182070887,402300.0
2001-11-12,2.3865580595837628,2.3865580595837628,2.3004451268053625,2.357853683480108,348100.0
2001-11-13,2.357853683480108,2.3660549058622142,2.347602106619333,2.357853683480108,259700.0
2001-11-14,2.3537555289417096,2.3537555289417096,2.255340753551557,2.288145678681608,478900.0
2001-11-15,2.234837939233377,2.234837939233377,2.1487248990652907,2.152825613136537,905800.0
2001-11-16,2.1446228169896298,2.2020314034036885,2.1446228169896298,2.189729661224152,464400.0
2001-11-19,2.152824270799964,2.1917800525229145,2.1220697165730398,2.1917800525229145,421900.0
2001-11-20,2.165126251260059,2.275842922342337,2.165126251260059,2.263540983096444,479200.0
2001-11-21,2.2471389501615557,2.284044579303309,2.240988077148838,2.259440891719716,458800.0
2001-11-22,2.288143550608376,2.3353007332741718,2.288143550608376,2.3168479311672336,238000.0
2001-11-23,2.2696900800205437,2.2860925224996453,2.2307343280158096,2.2860925224996453,252900.0
2001-11-26,2.314798656357885,2.347603566283344,2.2696918074440364,2.312748300604372,316900.0
2001-11-27,2.300445483857199,2.3353007332741718,2.300445483857199,2.3168479311672336,248600.0
2001-11-28,2.348016459466093,2.3687952469384457,2.3210038574052523,2.348016459466093,161100.0
2001-11-29,2.3480177123265955,2.358407210687969,2.333472335355392,2.3500956516315097,163300.0
2001-11-30,2.3521722984043407,2.368795408783212,2.302302967267729,2.366717668608182,122400.0
2001-12-03,2.3480163071944102,2.3750289075034514,2.3313931990293195,2.3750289075034514,133100.0
2001-12-04,2.3771074683954345,2.387496964127658,2.35009505692006,2.372951789000434,212800.0
2001-12-05,2.406198321724435,2.453989928883519,2.406198321724435,2.4311329957435848,577300.0
2001-12-06,2.431130437952365,2.435286311664751,2.410351663879333,2.4207409518343663,239600.0
2001-12-07,2.429057618374721,2.429057618374721,2.39165566698365,2.4103567417608778,183900.0
2001-12-10,2.420741112859323,2.424896986848153,2.3791833637859185,2.4041180132299607,251300.0
2001-12-11,2.41035261994232,2.420741912018251,2.402041067383748,2.406196744581512,160100.0
2001-12-12,2.4165868598292537,2.441521523953892,2.397885812195001,2.424898414537467,234500.0
2001-12-13,2.4249019340705504,2.429057618374721,2.3999672337553752,2.4103567417608778,221800.0
2001-12-14,2.404118844217781,2.4726892034311057,2.404118844217781,2.462299911193912,182000.0
2001-12-17,2.46022463594636,2.474769819349726,2.437367692697343,2.46022463594636,167500.0
2001-12-18,2.4519118464369685,2.4519118464369685,2.4103540588356287,2.4228212960344497,229700.0
2001-12-19,2.460222571588145,2.460222571588145,2.42282047631964,2.424898414537467,367300.0
2001-12-20,2.422821437737201,2.4602235478475127,2.414509879730818,2.4311329957435848,413800.0
2001-12-21,2.451910193989325,2.451910193989325,2.4124301737529628,2.4124301737529628,158000.0
2001-12-24,2.453990998554195,2.45814668028722,2.4311340554511416,2.439445617080453,64900.0
2001-12-27,2.4836461876875053,2.525741844957885,2.473122223187929,2.515217880458308,195100.0
2001-12-28,2.5110064082674053,2.5552068632577263,2.487853664726713,2.5425780758057344,146000.0
2001-12-31,2.5636278423844265,2.567837307428164,2.532055951280789,2.546789580753652,108500.0
2002-01-02,2.4983791841349734,2.5467893321437325,2.4983791841349734,2.536265369469838,100600.0
2002-01-03,2.5362669959479964,2.567838703488353,2.5046950876796186,2.567838703488353,162400.0
2002-01-04,2.572047346559885,2.5888856106349136,2.5509994161021288,2.5762568122146714,176900.0
2002-01-07,2.5762583574863456,2.605725437656336,2.559420083311511,2.595201466115049,253400.0
2002-01-08,2.5888854791323324,2.595199777657748,2.5783615144380194,2.5783615144380194,335300.0
2002-01-09,2.576256009744127,2.578360842279864,2.544684324619607,2.553103454034671,469400.0
2002-01-10,2.5657320470226894,2.574151176435225,2.542579491320188,2.574151176435225,366600.0
2002-01-11,2.5741520566200764,2.588885688675822,2.546790027219294,2.5573137920374656,244000.0
2002-01-14,2.5573133437269515,2.5657324745423398,2.538370449938264,2.546789580753652,279200.0
2002-01-15,2.550998534724271,2.565731960517492,2.546789070523867,2.561522496317088,232100.0
2002-01-16,2.557313537728687,2.557313537728687,2.48996048609608,2.515217880458308,390400.0
2002-01-17,2.525742733089713,2.536266701289853,2.489961361646036,2.498380496060548,364200.0
2002-01-18,2.502587487774101,2.513111243993859,2.4899586992914937,2.4962729931689056,284200.0
2002-01-21,2.4941714569260998,2.5025905927843533,2.4836474869212743,2.492066622779528,252200.0
2002-01-22,2.4941694739998472,2.5257411581860234,2.487854976580313,2.5257411581860234,220800.0
2002-01-23,2.5299508231323795,2.5299508231323795,2.5089028998563463,2.5257411581860234,237400.0
2002-01-24,2.525741653351226,2.548894212911564,2.519427355421664,2.546789580753652,186900.0
2002-01-25,2.544685193964481,2.5573137920374656,2.5299517626366828,2.5573137920374656,260600.0
2002-01-28,2.563627415215465,2.5846751383828632,2.5467891563903944,2.574151176435225,350000.0
2002-01-29,2.567757076895895,2.584804410256545,2.5571024427404274,2.574149776101078,266600.0
2002-01-30,2.574151083937182,2.5762820524949954,2.514485386860854,2.557103741915374,297900.0
2002-01-31,2.548581474513805,2.5890688833086046,2.531534123103315,2.5826761773347853,307500.0
2002-02-01,2.5677589889107915,2.610377354047073,2.561366284945448,2.610377354047073,330700.0
2002-02-04,2.6103776608999074,2.6295559782707656,2.59333031284146,2.601853986870684,213800.0
2002-02-05,2.603984650081729,2.6231629651981545,2.5890680698687345,2.610377354047073,208900.0
2002-02-06,2.618900009197996,2.640209285094152,2.6146382759509543,2.633816380393116,6221300.0
2002-02-07,2.631688129439873,2.638080837027568,2.612509803456281,2.62742618890107,180900.0
2002-02-08,2.6210328131143457,2.638080164482532,2.6103781677041145,2.638080164482532,344500.0
2002-02-11,2.627423188748239,2.6295541565843705,2.516615503132998,2.548579207793864,874900.0
2002-02-12,2.533662759603896,2.54857912754659,2.520877156209964,2.5272698562967943,973200.0
2002-02-13,2.518747941149748,2.533664522692642,2.505962532079168,2.5144862058663584,801000.0
2002-02-14,2.5144876599299417,2.523011338646157,2.424988931799413,2.4441672597160315,824400.0
2002-02-15,2.429247981337696,2.488913869545371,2.4228552801798395,2.461211893567587,460700.0
2002-02-18,2.469737828023246,2.4761305350443066,2.4569522107606314,2.469737828023246,234700.0
2002-02-19,2.467606276253688,2.469737245831872,2.4207259616358585,2.4420352509768115,573000.0
2002-02-20,2.448426211086561,2.450557179145646,2.4185934711405617,2.4399025420705187,299700.0
2002-02-21,2.452689705130976,2.480391697834243,2.433511386857912,2.478260728421585,277400.0
2002-02-22,2.476128231133758,2.535793915328945,2.461211860890037,2.5251394812807466,267800.0
2002-02-25,2.5251416632298915,2.552843459556412,2.5166179866939293,2.5421890163018177,378200.0
2002-02-26,2.5680408329414397,2.606820038534955,2.546496784176314,2.606820038534955,472100.0
2002-02-27,2.5938936898249243,2.6692976585796644,2.587430557076008,2.65206250094303,676500.0
2002-02-28,2.652062189016449,2.6671428988099404,2.6412901653957,2.643444611211702,465600.0
2002-03-01,2.643445559779832,2.6585262749848537,2.6326735322936714,2.654217381806656,681200.0
2002-03-04,2.6455998112634784,2.677915893848429,2.6455998112634784,2.6671438663201124,314200.0
2002-03-05,2.6692970132563154,2.74254631277378,2.6692970132563154,2.7145393424796165,402900.0
2002-03-06,2.7231555098619777,2.7274641932699017,2.6736043151865023,2.7274641932699017,297400.0
2002-03-07,2.7274638912286786,2.800713350183868,2.7253094470337365,2.759779937775495,330100.0
2002-03-08,2.7791694752465546,2.7877870470512294,2.714537789441054,2.7360816162231814,314900.0
2002-03-11,2.727466044436327,2.779171513179369,2.727466044436327,2.7683996946190206,420000.0
2002-03-12,2.779171219138634,2.779171219138634,2.7468553559581204,2.770553641926548,304000.0
2002-03-13,2.787789279841736,2.8007157506313503,2.7640909897632744,2.7834805932180537,227600.0
2002-03-14,2.779169956467997,2.7899419744538254,2.768398143941321,2.7770157172381533,232100.0
2002-03-15,2.785636579949678,2.800717299662392,2.7576293822979263,2.7877908217233536,249700.0
2002-03-18,2.78994304682352,2.8222591132023265,2.779171024697251,2.8222591132023265,394500.0
2002-03-19,2.8222590332249853,2.839494185954912,2.8071781204918795,2.8136414568600223,390300.0
2002-03-20,2.8093328620778943,2.8114873077610407,2.779171238891593,2.8093328620778943,331700.0
2002-03-21,2.800713350183868,2.800713350183868,2.731772779618564,2.759779937775495,419900.0
2002-03-22,2.7770162260251685,2.8179496553198944,2.74685461123066,2.800714505568516,339500.0
2002-03-25,2.796406936303846,2.8007158285066227,2.7834806706140944,2.792098249560359,213800.0
2002-03-26,2.8226125906911985,2.826971937774968,2.796457131783914,2.826971937774968,223400.0
2002-03-27,2.8269703031913918,2.853125746975326,2.813892477366929,2.835688784452703,261400.0
2002-03-28,2.833510212503925,2.8640250127007776,2.833510212503925,2.8640250127007776,160000.0
2002-04-01,2.866204002425452,2.929413057594936,2.866204002425452,2.8901799871254523,707900.0
2002-04-02,2.929411691885138,2.929411691885138,2.8792804888203145,2.8967174470919868,273400.0
2002-04-03,2.896717782496656,2.898897454499229,2.7920960207526955,2.8313290774742,311200.0
2002-04-04,2.833511134788771,2.848768435920789,2.7703020485580887,2.7703020485580887,308400.0
2002-04-05,2.772482325005885,2.7899193037653727,2.735428693175679,2.7397878339329584,190700.0
2002-04-08,2.7550450110273506,2.7877392902570297,2.73542836034348,2.73542836034348,211000.0
2002-04-09,2.746326702667041,2.7724821693377057,2.69401556146054,2.7114525392409825,191000.0
2002-04-10,2.711450206338764,2.7136298786522466,2.683115297723469,2.702731724949829,271900.0
2002-04-11,2.70273308812747,2.7136312473265924,2.6700388183952013,2.6787573041814787,148700.0
2002-04-12,2.6787579536329016,2.6809376275741967,2.5872137267499915,2.5872137267499915,339700.0
2002-04-15,2.585032571110207,2.713630349824392,2.585032571110207,2.69401371132697,196100.0
2002-04-16,2.722349297937641,2.7790195504221,2.7136308135450373,2.7637622547013088,182300.0
2002-04-17,2.783380920913449,2.809536393114225,2.7615845901468603,2.7746622223146407,257500.0
2002-04-18,2.770299714928232,2.789916347210641,2.7267073142256364,2.779018195068751,156600.0
2002-04-19,2.755042997803353,2.7964557350899555,2.7419651709488955,2.748503980443622,275100.0
2002-04-22,2.787738034814704,2.78991770787912,2.7572232355080573,2.7637622547013088,345500.0
2002-04-23,2.768120922935555,2.7746597331534457,2.746324819587576,2.772480268324168,347200.0
2002-04-24,2.772480898865738,2.772480898865738,2.746325444180646,2.757223394400628,193400.0
2002-04-25,2.76594094433956,2.76594094433956,2.7310670165476827,2.748503980443622,256700.0
2002-04-26,2.7793882672072323,2.7793882672072323,2.739682654417327,2.741888568542889,102400.0
2002-04-29,2.750711187899842,2.750711187899842,2.7021821435615543,2.7242408574519086,234500.0
2002-04-30,2.7352690133932787,2.766151159581646,2.7043870775723216,2.7573277192945995,188200.0
2002-05-01,2.7573286703547013,2.763946200260657,2.741887697118309,2.750711140448745,159800.0
2002-05-02,2.7573278880487297,2.7573278880487297,2.7374750935959904,2.7485044472216704,189200.0
2002-05-03,2.763947877272915,2.7749772407198443,2.752918513825986,2.7661537920358223,290300.0
2002-05-06,2.761739301318048,2.761739301318048,2.6845340478324653,2.7021809268519026,170100.0
2002-05-07,2.6933574379401195,2.735268722250691,2.6911515255113034,2.735268722250691,330600.0
2002-05-08,2.7573296288835887,2.80806439307862,2.746300268294544,2.77938835006168,309500.0
2002-05-09,2.777181829232038,2.777181829232038,2.737476223931656,2.768358384761676,127500.0
2002-05-10,2.688945435269948,2.695563172118784,2.677916294589968,2.688945435269948,862800.0
2002-05-13,2.686741070283983,2.688946773297119,2.6801233301421417,2.6801233301421417,408500.0
2002-05-14,2.6823306264472397,2.693359988669219,2.6779190077789994,2.693359988669219,218300.0
2002-05-15,2.693359988669219,2.6955659031871324,2.686742455483066,2.693359988669219,136900.0
2002-05-16,2.686743231643263,2.7021842169941537,2.682331401332924,2.695566681896293,273900.0
2002-05-17,2.6911511634553302,2.7198273900698022,2.6889452513232888,2.71762147793776,152700.0
2002-05-21,2.7176234612807018,2.7198293750226386,2.6933590412219504,2.7065943133060504,88400.0
2002-05-22,2.713210827985538,2.719828356365369,2.697769647942687,2.7043873866899526,125100.0
2002-05-23,2.7110054283657106,2.719828871331908,2.702181985399513,2.719828871331908,98400.0
2002-05-24,2.7087984538923435,2.7198278058713403,2.7021809268519026,2.7021809268519026,180500.0
2002-05-27,2.71321063526102,2.7330634293577645,2.70438719459218,2.7330634293577645,112300.0
2002-05-28,2.7132098598364167,2.730856736130689,2.7065923338179045,2.730856736130689,68100.0
2002-05-29,2.7197117252432217,2.730858127467157,2.704106889689676,2.728628804502382,141900.0
2002-05-30,2.719712107070922,2.719712107070922,2.675126704515655,2.675126704515655,169000.0
2002-05-31,2.6572932193252754,2.6907322265963054,2.6528345716357924,2.663980978259477,238400.0
2002-06-03,2.672895271953315,2.681812345427563,2.641685621093351,2.6684368415160926,308800.0
2002-06-04,2.643916538705738,2.668438666985268,2.643916538705738,2.6528336182801278,219000.0
2002-06-05,2.652833914134029,2.679585368440565,2.650604803441793,2.679585368440565,284200.0
2002-06-06,2.679585368440565,2.686273125717214,2.652833914134029,2.679585368440565,111300.0
2002-06-07,2.643916799231568,2.675126687117257,2.643916799231568,2.6706680405907446,237300.0
2002-06-10,2.670668515671421,2.675127162991076,2.663980757291945,2.672897839331249,205200.0
2002-06-11,2.672897363854001,2.675126687117257,2.659521849474397,2.6706680405907446,348400.0
2002-06-12,2.67512560956363,2.708564594643223,2.6706669648330807,2.7063354848778305,258800.0
2002-06-13,2.708565349748334,2.7509216360972872,2.69073119105402,2.7353168003897474,191400.0
2002-06-14,2.730858375450517,2.742004778686633,2.7197119722144008,2.737546132352203,351500.0
2002-06-17,2.7375445571970967,2.7754421788340133,2.735315447912446,2.76429578201142,169700.0
2002-06-18,2.7709841903827908,2.7709841903827908,2.7197108418468923,2.744232961294445,597100.0
2002-06-19,2.7464636975772043,2.7464636975772043,2.7286295342890408,2.742005263055162,213300.0
2002-06-20,2.742005516631534,2.7709860878048773,2.73977619286435,2.753151922867438,232000.0
2002-06-21,2.770985184210556,2.8021948563738635,2.755380135528956,2.7776729407312724,249300.0
2002-06-24,2.797737247679814,2.8623861467054024,2.7910494891875137,2.8601568230079666,372400.0
2002-06-25,2.8623847855204847,2.88913601936835,2.8490090622965965,2.884677374093752,551200.0
2002-06-26,2.9026929626997258,2.9026929626997258,2.8554031553560315,2.8554031553560315,350900.0
2002-06-27,2.859906653947083,2.873418118661927,2.817120742738727,2.835135885853556,220200.0
2002-06-28,2.8463952979204024,2.875669958080457,2.8148686912655507,2.875669958080457,128700.0
2002-07-02,2.880173039213135,2.9049438012482742,2.8486464390941806,2.862157900504416,162100.0
2002-07-03,2.8779196464918906,2.88242353628372,2.8486450071168608,2.88242353628372,470400.0
2002-07-04,2.889179156214177,2.893683046006006,2.8711640265614338,2.88242353628372,115300.0
2002-07-05,2.8936862417543963,2.9026938165286134,2.882426719597244,2.9004418691456784,195400.0
2002-07-08,2.8981912282143387,2.902695125010483,2.882428018943073,2.88918364937967,261200.0
2002-07-09,2.882425430830404,2.8891810552011656,2.859906396584629,2.859906396584629,354400.0
2002-07-10,2.8801747817413728,2.9117014009341773,2.87116720693736,2.873419154327744,426100.0
2002-07-11,2.884676320965672,2.889179997311324,2.841890214516564,2.846394105619564,324600.0
2002-07-12,2.848647557014497,2.859907076815469,2.819373106192439,2.830632411235934,150700.0
2002-07-15,2.8328848856960387,2.853151982160493,2.8036102146648862,2.81036584190053,214800.0
2002-07-16,2.812617026695923,2.866662459443729,2.805861401291813,2.8554031553560315,223800.0
2002-07-17,2.844142761795698,2.880173039213135,2.844142761795698,2.862157900504416,274600.0
2002-07-18,2.862158035188672,2.9004402604354897,2.862158035188672,2.877921228611219,157600.0
2002-07-19,2.880174032028527,2.880174032028527,2.841891795387008,2.8689145127649978,112100.0
2002-07-22,2.8373873110634933,2.848646612373285,2.763074805680358,2.803608762861901,272000.0
2002-07-23,2.799106801686737,2.8058624295666075,2.760824552438239,2.785595331169457,173900.0
2002-07-24,2.767579713756097,2.767579713756097,2.4883447078764545,2.702274749239769,509300.0
2002-07-25,2.722540137875776,2.7473108969061024,2.670746459302991,2.670746459302991,180900.0
2002-07-26,2.6797550883715595,2.765327128110884,2.6707475165441275,2.765327128110884,162100.0
2002-07-29,2.8223212373490663,2.838279365255697,2.7584885083093584,2.781285802831232,108600.0
2002-07-30,2.7790075934500917,2.85423933878674,2.769888626956757,2.8405607803400827,237700.0
2002-07-31,2.8382782672792164,2.842837854867645,2.810921393987952,2.826879515721247,165800.0
2002-08-01,2.847396027429412,2.847396027429412,2.813200004551439,2.8177593728090966,67400.0
2002-08-02,2.8314391033096755,2.842837854867645,2.804082230018411,2.826879515721247,169300.0
2002-08-06,2.835999945513953,2.835999945513953,2.804083685481192,2.824601405452662,208300.0
2002-08-07,2.8223204601421674,2.833719212970724,2.8040825425817277,2.8040825425817277,225200.0
2002-08-08,2.806362454097933,2.8473976616199987,2.806362454097933,2.8382787024580804,114000.0
2002-08-09,2.8382799872717923,2.883874803720944,2.826881228806196,2.8724762626685822,227100.0
2002-08-12,2.8724733650000265,2.906669388487616,2.84967587106629,2.906669388487616,610900.0
2002-08-13,2.906671190711388,2.922629315911714,2.870195351731702,2.870195351731702,282500.0
2002-08-14,2.8929917588901137,2.902110715850176,2.8610755182364365,2.8975513460766864,376700.0
2002-08-15,2.906669388487616,2.918068135454484,2.88387189455388,2.906669388487616,441400.0
2002-08-16,2.906669388487616,2.906669388487616,2.8747529404629883,2.906669388487616,174400.0
2002-08-19,2.91123152241886,2.9271896516926983,2.886154213659165,2.9271896516926983,122300.0
2002-08-20,2.918070986161451,2.9454278751594773,2.8975532650596243,2.9340291170569928,568900.0
2002-08-21,2.9340281009274287,2.959105186137472,2.9112308100309767,2.9180699755585966,403200.0
2002-08-22,2.9317496184995657,2.9591065102647347,2.929470040579072,2.940868582421289,247000.0
2002-08-23,2.9294694465641613,2.9294694465641613,2.89755297060328,2.9271896516926983,114500.0
2002-08-26,2.886154598896709,2.886154598896709,2.806363724464004,2.8724762626685822,449300.0
2002-08-27,2.8724733650000265,2.929466882421352,2.861074618033158,2.906669388487616,395400.0
2002-08-28,2.89285522061993,2.913584093528415,2.8652162841026256,2.885945376664106,132200.0
2002-08-29,2.8859428832940237,2.902065618941713,2.8583041903087354,2.890549441951308,588000.0
2002-08-30,2.883641184823346,2.9250991340448453,2.881337904407454,2.888247526002219,128100.0
2002-09-03,2.881336187313203,2.8882458047902726,2.8053297361071,2.8191489710612387,219100.0
2002-09-04,2.812240582747139,2.879034166626765,2.812240582747139,2.839879284388411,249700.0
2002-09-05,2.853699042941072,2.865215005087462,2.844486141432221,2.8606086641594857,185300.0
2002-09-06,2.8698187001387203,2.890547762748777,2.862909085819594,2.872121978129322,227900.0
2002-09-09,2.8767295069140086,2.879032785859361,2.851394097473443,2.874426227968656,201700.0
2002-09-10,2.879031003905482,2.90206333979778,2.8721213909988466,2.895153507238509,245300.0
2002-09-11,2.8951561844186204,2.908975642663518,2.8744271068776923,2.902066023367488,479700.0
2002-09-12,2.8997623396130705,2.902065618941713,2.8583041903087354,2.890549441951308,228800.0
2002-09-13,2.869819541286964,2.913580737671471,2.869819541286964,2.913580737671471,199300.0
2002-09-16,2.904367419984413,2.932006100992236,2.904367419984413,2.932006100992236,293500.0
2002-09-17,2.902066023367488,2.932007780201231,2.88133694582656,2.902066023367488,380100.0
2002-09-18,2.906670283762479,2.9227927904711217,2.8997606694091576,2.904367005760478,275200.0
2002-09-19,2.9066724591024067,2.925098257602831,2.899762839577959,2.908975738828171,153000.0
2002-09-20,2.908974768365751,2.9320068989811148,2.8928522549697195,2.922794002804415,207600.0
2002-09-23,2.913580019490745,2.948128532001946,2.913580019490745,2.927399468425764,225600.0
2002-09-24,2.927401074146984,2.968859224039734,2.927401074146984,2.957343046885881,177600.0
2002-09-25,2.95734355019384,2.9780726286680803,2.936614471719598,2.959646829947166,220400.0
2002-09-26,2.9945468419012986,3.001527075500801,2.929397477211489,2.936377710810991,242300.0
2002-09-27,2.957318575554924,2.961971990564194,2.9363776532691555,2.950338342092208,152700.0
2002-09-30,2.961970704117999,2.9782582043204937,2.9317229649509207,2.9782582043204937,221200.0
2002-10-01,2.948011581408578,2.964298867106624,2.936377710810991,2.936377710810991,174300.0
2002-10-02,2.931725995462384,2.957320348098031,2.922418937967808,2.9387062331088782,135000.0
2002-10-03,2.931724564691917,2.9596457235492744,2.910783640074488,2.9131104587870125,163000.0
2002-10-04,2.9131097405480606,2.931723841863584,2.878208134158262,2.8805349522971,192100.0
2002-10-07,2.8758830801144404,2.894497192848043,2.8642494260792333,2.8689028433137707,250300.0
2002-10-08,2.8944966256296656,2.8944966256296656,2.824693827506382,2.824693827506382,225700.0
2002-10-09,2.836329134307701,2.836329134307701,2.768852894023367,2.7921206549067152,679300.0
2002-10-10,2.7804856448749016,2.792119520590239,2.675781207232313,2.7688517691595647,518600.0
2002-10-11,2.7711772715818968,2.847960504152356,2.768850453165188,2.803752063722971,544400.0
2002-10-15,2.8479608113937998,2.8665749169403494,2.815386237636158,2.838653758620525,599800.0
2002-10-16,2.836326684786372,2.861921244033528,2.8223662178312154,2.861921244033528,627900.0
2002-10-17,2.868900515935917,2.894494844706948,2.864247102476432,2.8851877958904324,163000.0
2002-10-18,2.8851906651409616,2.917765479342384,2.857269490924499,2.8875174851334418,246100.0
2002-10-21,2.896822527567004,2.9038027607897603,2.8642479579290656,2.866574554404909,281200.0
2002-10-22,2.868900868028876,2.8805347359517017,2.8572670001060487,2.8572670001060487,557600.0
2002-10-23,2.8572660066217974,2.873553504809548,2.84330554748658,2.8549394113642594,169200.0
2002-10-24,2.864247669120415,2.8828617704359383,2.8572672147039007,2.8805349522971,172800.0
2002-10-25,2.8805367192467046,2.894497192848043,2.8619226065131014,2.8689028433137707,123900.0
2002-10-28,2.868901372778365,2.8712281911518223,2.8526140879593966,2.866574554404909,268400.0
2002-10-29,2.880706920611045,2.892484181516442,2.838309095837215,2.8453753625274247,173900.0
2002-10-30,2.8383092460874786,2.854797277448312,2.8383092460874786,2.854797277448312,133700.0
2002-10-31,2.8430195959458584,2.866574115524049,2.8171098041158857,2.850086086598844,164600.0
2002-11-01,2.8595093910353784,2.8595093910353784,2.8288885889293933,2.847732124897282,109000.0
2002-11-04,2.8595079260142926,2.8595079260142926,2.800621850125772,2.800621850125772,143900.0
2002-11-05,2.8029777665650224,2.8147550293756525,2.7370254093111384,2.753513442466458,539000.0
2002-11-06,2.760581692267557,2.765292465611037,2.687562796065255,2.704050839716558,321000.0
2002-11-07,2.687562493429053,2.7064060339465708,2.619254602894872,2.6498754123940182,476700.0
2002-11-08,2.6663631959173566,2.765291886368178,2.6663631959173566,2.765291886368178,362700.0
2002-11-11,2.765289263742475,2.812398065794756,2.7582229995927547,2.7582229995927547,126500.0
2002-11-12,2.758225992228622,2.798268573576812,2.755870493412203,2.774714034678089,194500.0
2002-11-13,2.772356256412031,2.772356256412031,2.661650382993551,2.6852046759845383,233100.0
2002-11-14,2.661652868126536,2.732316262341578,2.6263210587026458,2.6428093262868897,639500.0
2002-11-15,2.638096777324073,2.682850331352941,2.614542476190685,2.673428565973064,508500.0
2002-11-18,2.6734279841239257,2.685205019811144,2.6380962031646,2.659295226813684,295600.0
2002-11-19,2.6498746898544097,2.6498746898544097,2.609832121014886,2.6263201583137508,360500.0
2002-11-20,2.631032562214537,2.666364153797109,2.614544516093708,2.638098835604495,131900.0
2002-11-21,2.649876107676279,2.6592978804071503,2.614544516093708,2.638098835604495,216900.0
2002-11-22,2.638098508249408,2.656942051372902,2.6168994660772897,2.6239659632231644,172700.0
2002-11-25,2.616899287782823,2.645164600542292,2.6027667437194566,2.6428093262868897,288200.0
2002-11-26,2.6451628522362167,2.647518349567504,2.605120520767284,2.628674820182386,168700.0
2002-11-27,2.6358247097591,2.681105502690166,2.6334414503205887,2.662039881742335,147200.0
2002-11-28,2.6620408843243566,2.6787232521166167,2.65012480992408,2.6739569587246343,136300.0
2002-11-29,2.664423017071966,2.681105377804221,2.664423017071966,2.664423017071966,175400.0
2002-12-02,2.664423156049482,2.673955966576594,2.640591016091636,2.6572733776940494,203000.0
2002-12-03,2.6572748190184297,2.6572748190184297,2.6405924483673813,2.647742003320652,248900.0
2002-12-04,2.64536045537076,2.664426097472716,2.633444372236942,2.6548932764217383,165800.0
2002-12-05,2.654888642124582,2.681103797434256,2.650122126279195,2.681103797434256,282900.0
2002-12-06,2.6811053569961216,2.6811053569961216,2.6310580479076564,2.669189287731227,98200.0
2002-12-09,2.659657623988258,2.6787232521166167,2.65012480992408,2.6739569587246343,123300.0
2002-12-10,2.6596566745057597,2.678722295827797,2.647740604359452,2.678722295827797,455400.0
2002-12-11,2.664422803812074,2.693021231612692,2.664422803812074,2.690637972475949,164400.0
2002-12-12,2.6906385827701533,2.7454524189476937,2.681105771341036,2.7454524189476937,160200.0
2002-12-13,2.747835671602506,2.8550798655964664,2.747835671602506,2.8074158046302804,219000.0
2002-12-16,2.85031259767575,2.8598454066065684,2.821714170883295,2.8479293386230218,314200.0
2002-12-17,2.859845482049223,2.883677618645007,2.847929413751332,2.859845482049223,312800.0
2002-12-18,2.859845482049223,2.881294359529408,2.8145646952533543,2.859845482049223,838000.0
2002-12-19,2.859846378143596,2.88367852220686,2.859846378143596,2.869379190312868,464000.0
2002-12-20,2.8717628475372883,2.8717628475372883,2.8240987800957145,2.8574635136647157,120100.0
2002-12-23,2.8669946081062085,2.890826741177375,2.857461800333754,2.881293933404921,109300.0
2002-12-24,2.8765291552340897,2.883678935846748,2.838397901087389,2.883678935846748,81700.0
2002-12-27,2.9270423436861925,2.9270423436861925,2.893315252784377,2.9029515972918354,53300.0
2002-12-30,2.9390879937286862,2.9390879937286862,2.8692244347623403,2.8909062685361357,120500.0
2002-12-31,2.8764533774400403,2.878862522595253,2.825862477924196,2.866817026567914,124100.0
2003-01-02,2.8427244683525785,2.8981333934251787,2.8427244683525785,2.878860703856572,69700.0
2003-01-03,2.8764533774400403,2.900544369494719,2.835499058545049,2.866817026567914,215200.0
2003-01-06,2.871635705404828,2.910181114108448,2.864408498710088,2.8860901187943058,269100.0
2003-01-07,2.888498508519659,2.8909076533704883,2.8595894595557976,2.8692258092104184,147800.0
2003-01-08,2.871633578459116,2.8957245559296845,2.8668152910655653,2.8909062685361357,517800.0
2003-01-09,2.890907174362991,2.9125890149304983,2.8788616818534125,2.900543522420921,449300.0
2003-01-10,2.900545155328731,2.914999800427428,2.8909088018458635,2.90536344694456,312600.0
2003-01-13,2.9125876517903366,2.924633138662424,2.8909058213702914,2.91740570869004,167200.0
2003-01-14,2.917407048663958,2.9366797446118835,2.914998133981961,2.9366797446118835,335100.0
2003-01-15,2.9366801999078813,2.948725694180004,2.917407500971962,2.941498489516208,592700.0
2003-01-16,2.9463151870826985,2.96076981947557,2.9463151870826985,2.958360675785327,407800.0
2003-01-17,2.958362950279668,2.9607720958221484,2.943908536522319,2.951135743400993,355400.0
2003-01-20,2.9559511853712337,2.9559511853712337,2.9463146124895943,2.9559511853712337,207200.0
2003-01-21,2.94631772871833,2.9728178726741312,2.9414996669301385,2.9679995811371542,145600.0
2003-01-22,2.953544093833436,2.960771298766508,2.929453104391591,2.9439077440064385,203600.0
2003-01-23,2.931860784438414,2.958360675785327,2.927042497057928,2.958360675785327,100600.0
2003-01-24,2.939090245437358,2.955954034485953,2.929453893016204,2.951135743400993,410100.0
2003-01-27,2.951132978723259,2.9631784654024518,2.9294511486504224,2.9318602919359704,213500.0
2003-01-28,2.931863402373788,2.939090610149288,2.9174087570739964,2.922227048756858,178900.0
2003-01-29,2.93686151292079,2.9710111492499425,2.902711876591637,2.9710111492499425,260400.0
2003-01-30,2.917345664142387,2.9710092781122497,2.917345664142387,2.9392989713402957,212200.0
2003-01-31,2.917345639313151,2.929541946833212,2.892953024273029,2.9149063312840955,236300.0
2003-02-03,2.892953982010174,2.902710984731318,2.8710009003565693,2.8710009003565693,874500.0
2003-02-04,2.8783192585907007,2.8978332685370503,2.8685622536175264,2.8783192585907007,468200.0
2003-02-05,2.8270938395954603,2.8270938395954603,2.792944218979569,2.795383527443259,560800.0
2003-02-06,2.800261071491568,2.8075789946868044,2.800261071491568,2.8051396869550587,266500.0
2003-02-07,2.805139541815883,2.8124572320073096,2.795382544018922,2.802700234210349,345800.0
2003-02-10,2.805141805486306,2.805141805486306,2.7929454902417272,2.7929454902417272,181600.0
2003-02-11,2.805140673331149,2.810019290510116,2.7953836715984868,2.797822980187969,270100.0
2003-02-12,2.805141805486306,2.805141805486306,2.7929454902417272,2.7929454902417272,174800.0
2003-02-13,2.80514101043646,2.8100196282017103,2.795384007531258,2.807580319319085,148700.0
2003-02-14,2.81001830241855,2.81001830241855,2.800261071491568,2.8051396869550587,179500.0
2003-02-17,2.81001830241855,2.81001830241855,2.800261071491568,2.8051396869550587,169200.0
2003-02-18,2.802703394756012,2.805142705112302,2.7953856963125814,2.8002640843997217,343000.0
2003-02-19,2.8027013647416656,2.8027013647416656,2.797822980187969,2.797822980187969,216900.0
2003-02-20,2.7978218516244566,2.805139541815883,2.795382544018922,2.802700234210349,413400.0
2003-02-21,2.8051416250773067,2.814898630120388,2.8002630062430915,2.810020243911522,491600.0
2003-02-24,2.810020438885878,2.8417305330070963,2.807581129299518,2.829534450326028,750700.0
2003-02-25,2.834412569821969,2.8978332173397985,2.834412569821969,2.873440589025143,1065700.0
2003-02-26,2.905559312992481,2.905559312992481,2.8684984668155518,2.888264157193001,310600.0
2003-02-27,2.873439438973811,2.9154415816259878,2.873439438973811,2.91297081191102,344600.0
2003-02-28,2.903088608697484,2.9154422243702567,2.888264222765032,2.9006178384378045,358900.0
2003-03-03,2.903089073680379,2.908030614991215,2.868498991381504,2.8808526090329347,320400.0
2003-03-04,2.8783813120042763,2.8907349273965863,2.875910777426306,2.888264157193001,395400.0
2003-03-05,2.8882629163956706,2.8882629163956706,2.868497234509555,2.885792382879042,156600.0
2003-03-06,2.878381658477624,2.888264504855955,2.870969582600285,2.8734403531012798,267900.0
2003-03-07,2.870968746749086,2.8857931298134485,2.8561445993102983,2.85861513346638,155000.0
2003-03-10,2.875911296049568,2.875911296049568,2.82896759621839,2.8610869077803387,253300.0
2003-03-11,2.8635562444401814,2.8635562444401814,2.836378252160853,2.841319790984564,173800.0
2003-03-12,2.836378946351752,2.836378946351752,2.7820234197409066,2.821554797503557,432400.0
2003-03-13,2.816613432638689,2.828967047864201,2.801789282868564,2.819084202808914,113000.0
2003-03-14,2.816613305913564,2.826496150524202,2.796847616692287,2.804259926869467,166600.0
2003-03-17,2.7993184902558323,2.816613410057527,2.772140725478083,2.7795528003037218,203600.0
2003-03-18,2.7424915366586564,2.804259361938125,2.6906065539988804,2.762257221898042,353600.0
2003-03-19,2.7671987226961385,2.791905948819771,2.7474330360474606,2.789435179082293,347400.0
2003-03-20,2.7869642346117987,2.811671459186374,2.7424915602533426,2.7919057737769366,238100.0
2003-03-21,2.806730095993493,2.806730095993493,2.7671987226961385,2.789435179082293,458700.0
2003-03-24,2.791906415430194,2.816613410057527,2.7795528003037218,2.7795528003037218,152200.0
2003-03-25,2.7943776717996758,2.816613900145675,2.782024054523686,2.809201824030342,234000.0
2003-03-26,2.79684698787906,2.8413198964409188,2.79684698787906,2.8264955150451163,313200.0
2003-03-27,2.849027669725233,2.849027669725233,2.8164816311149505,2.82899937500446,171800.0
2003-03-28,2.8340067885118403,2.8540350864778774,2.816482087480594,2.8490281313644403,286800.0
2003-03-31,2.8164835696572443,2.9066109579340185,2.8089730136565807,2.901604000185666,513800.0
2003-04-01,2.909114949884991,2.91662550690208,2.876568884469205,2.8940938358508155,458400.0
2003-04-02,2.8990984996108646,2.8990984996108646,2.844020567982254,2.879070204247027,238400.0
2003-04-03,2.884076896888728,2.884076896888728,2.8565378164762096,2.87656610836382,260900.0
2003-04-04,2.876566607637519,2.8865807553194376,2.8590419088831887,2.879070204247027,264800.0
2003-04-07,2.8815744566157133,2.8815744566157133,2.83150370681153,2.83150370681153,209100.0
2003-04-08,2.8340068451452654,2.854035143511538,2.8264962929469504,2.854035143511538,153000.0
2003-04-09,2.854035552388303,2.899099349546452,2.851532193800993,2.8915887962721563,453300.0
2003-04-10,2.886581601585168,2.901602946889946,2.8790710483108715,2.8915887962721563,406300.0
2003-04-11,2.8865826494280684,2.901604000185666,2.8865826494280684,2.901604000185666,319700.0
2003-04-14,2.901602570517073,2.931645018473576,2.891588421198239,2.921630869154742,191600.0
2003-04-15,2.9216303017302447,2.941658596478117,2.9216303017302447,2.934148045636692,367800.0
2003-04-16,2.9116170642895822,2.941659515800204,2.9116170642895822,2.931645365296663,238100.0
2003-04-17,2.92914079756573,2.951672688422992,2.9166230538943525,2.92914079756573,274300.0
2003-04-21,2.916624830692014,2.9491708885621017,2.911617873426903,2.941660333286311,158900.0
2003-04-22,2.941660700603508,2.961689009677327,2.926639349420004,2.954178453463714,299500.0
2003-04-23,2.941658541237109,2.9541762849084874,2.921630246865345,2.92914079756573,327100.0
2003-04-24,2.92914085257167,2.939154999945607,2.906608961291286,2.934148045636692,228100.0
2003-04-25,2.931646575287689,2.9792137501230656,2.931646575287689,2.9792137501230656,224500.0
2003-04-28,3.0020316925232566,3.0045672502638703,2.9792121564659264,2.991889703364898,406900.0
2003-04-29,3.0020328229252664,3.004568381620633,2.9538581749300445,2.979213278275339,547400.0
2003-04-30,2.956390674072801,2.9944232897309955,2.956390674072801,2.9944232897309955,228600.0
2003-05-01,2.994425726659375,3.0578132292052174,2.9589286381842155,3.042600122200396,293400.0
2003-05-02,3.0425998590533334,3.118664903890489,3.0425998590533334,3.0578129647424097,1072100.0
2003-05-05,3.0755622691804,3.0755622691804,3.037529614944998,3.052742724999995,276900.0
2003-05-06,3.0426007194515385,3.060349146271001,3.0375296021864457,3.060349146271001,274900.0
2003-05-07,3.065418334927075,3.1034507232704573,3.0349923758915645,3.090773179887987,708000.0
2003-05-08,3.093310069188168,3.103452059901409,3.0806325203455835,3.093310069188168,320600.0
2003-05-09,3.0933111635381145,3.12880826449467,3.0933111635381145,3.0958467225644863,426400.0
2003-05-12,3.1161289780180867,3.1414840705712117,3.1085225469737825,3.1414840705712117,468800.0
2003-05-13,3.141483407571517,3.1795157965705108,3.1211994345315173,3.1693738100505104,463500.0
2003-05-14,3.171912265177091,3.1921962567497397,3.138950718420474,3.1744478245747354,1769100.0
2003-05-15,3.1693752664640096,3.1947303653173784,3.146555725856805,3.146555725856805,657900.0
2003-05-16,3.169374933053992,3.169374933053992,3.146555394847344,3.156697384960952,168500.0
2003-05-20,3.166838553755583,3.166838553755583,3.123735046500605,3.123735046500605,314500.0
2003-05-21,3.0679554710048835,3.083168337450509,3.05781347943975,3.078097462570017,1092000.0
2003-05-22,3.080632779108187,3.080632779108187,3.060348795977919,3.078097462570017,379700.0
2003-05-23,3.078095878309545,3.090773179887987,3.073024764234946,3.090773179887987,491000.0
2003-05-26,3.090777271349958,3.090777271349958,3.083170831972951,3.088241952760521,230800.0
2003-05-27,3.0933091941064896,3.098380308930583,3.083167206262366,3.098380308930583,478700.0
2003-05-28,3.103515727461321,3.111216690399341,3.088113556776084,3.111216690399341,633400.0
2003-05-29,3.113782496264189,3.131751484098575,3.1060815364507524,3.129184415891063,280300.0
2003-05-30,3.129184305478791,3.152287428913014,3.118916277820146,3.1445864693713026,433200.0
2003-06-02,3.144586469371303,3.154854497029948,3.136885509829592,3.1445864693713026,496000.0
2003-06-03,3.147153878373776,3.1574219071446072,3.144586809978789,3.1574219071446072,313000.0
2003-06-04,3.1574197121118743,3.1651206671340275,3.116347625581792,3.14971875708972,586500.0
2003-06-05,3.144586809978789,3.175390896291283,3.1112156552713075,3.1574219071446072,1442300.0
2003-06-06,3.1574238736642823,3.193361874340687,3.1394546285168112,3.1676919088302933,1133700.0
2003-06-09,3.16769145491126,3.1830933830486,3.144588317896016,3.170258524537228,671000.0
2003-06-10,3.157422263475183,3.219030443052957,3.1497213022302475,3.201061451878392,1992900.0
2003-06-11,3.2036268819685194,3.2960393559389045,3.198492991641852,3.2857713304765324,979900.0
2003-06-12,3.290909809792238,3.293476880939727,3.2216006024756867,3.2344357134037534,838100.0
2003-06-13,3.2344324001817224,3.2344324001817224,3.1830920090604824,3.203628067585327,368100.0
2003-06-16,3.2010634000775964,3.2190324021882755,3.1907953638987383,3.208764366009417,292800.0
2003-06-17,3.21646429455782,3.2292993968441017,3.2036291922715385,3.2267323274250024,381100.0
2003-06-18,3.234430195122361,3.244698217384603,3.2036258835266778,3.2241621728601206,1554900.0
2003-06-19,3.224166542682352,3.2549706512189265,3.208764366009417,3.208764366009417,322700.0
2003-06-20,3.231864427614472,3.247266344795163,3.203627171434771,3.2369983184050155,290900.0
2003-06-23,3.2601031208011197,3.2601031208011197,3.236999988302621,3.239567057426718,567200.0
2003-06-24,3.23956732096528,3.2832065203882257,3.234433427108631,3.272938487865721,352500.0
2003-06-25,3.285773589721153,3.296041622243658,3.272938487865721,3.272938487865721,886400.0
2003-06-26,3.2911192289964317,3.2911192289964317,3.2599484374839824,3.2859239732159744,334800.0
2003-06-27,3.2859242355022893,3.2859242355022893,3.249558433030053,3.249558433030053,204400.0
2003-06-30,3.249559483930143,3.2677423910465717,3.2339739580278253,3.246961854992502,130000.0
2003-07-02,3.249562425029753,3.2989161808961662,3.249562425029753,3.272940611180489,1190700.0
2003-07-03,3.272936329211694,3.2859239732159744,3.2599484374839824,3.2859239732159744,176900.0
2003-07-04,3.27813133726872,3.2859239732159744,3.272936329211694,3.2859239732159744,268100.0
2003-07-07,3.272937725508419,3.285925375053475,3.262547457238252,3.2625474572382527,400400.0
2003-07-08,3.272935352432902,3.2807279860545133,3.2521548309597,3.2807279860545138,448600.0
2003-07-09,3.262546912618629,3.2833274456900514,3.2573516554890274,3.270339550589539,713600.0
2003-07-10,3.262550333749468,3.2859282721764504,3.2573550711720807,3.272940611180489,421400.0
2003-07-11,3.2677453486031016,3.2859282721764504,3.265147717314408,3.272940611180489,371500.0
2003-07-14,3.2729358385079195,3.309301632625154,3.2729358385079195,3.304106625347003,889900.0
2003-07-15,3.309301632625154,3.311899260125926,3.29891137034546,3.304106625347003,270700.0
2003-07-16,3.30930308435619,3.3274862371148184,3.3015104461587783,3.30930308435619,511600.0
2003-07-17,3.309305099182125,3.322293002567656,3.285926922632901,3.311902729403962,397800.0
2003-07-18,3.2989138656453587,3.3222920353887777,3.2989138656453587,3.3067065063186383,168800.0
2003-07-21,3.3093049214970285,3.311902551579392,3.2963170188088524,3.2989146488912158,335400.0
2003-07-22,3.3067058703247487,3.319693767431246,3.275535065903273,3.275535065903273,571800.0
2003-07-23,3.283329016123393,3.324890102145119,3.249560571799836,3.324890102145119,2586100.0
2003-07-24,3.3300844378395382,3.343072336514949,3.3144991576078957,3.3300844378395382,261600.0
2003-07-25,3.3404759686373584,3.3404759686373584,3.304110135882325,3.322293052259842,253900.0
2003-07-28,3.322293052259842,3.3248906825205315,3.298914875360946,3.322293052259842,173800.0
2003-07-29,3.335432215978592,3.335432215978592,3.3117768781224237,3.3249186489325577,501200.0
2003-07-30,3.3170372144460134,3.3196656717879174,3.293381599695853,3.3091520930837897,191400.0
2003-07-31,3.3091518277878205,3.3222938627802505,3.29863824992657,3.311780284919,264100.0
2003-08-01,3.314405081886524,3.3564596007338703,3.3012633110763896,3.3249186489325577,477700.0
2003-08-05,3.369604428840064,3.3774897992765203,3.351205732481876,3.3774897992765207,407000.0
2003-08-06,3.377487285404165,3.377487285404165,3.359088352076912,3.369601920836806,160200.0
2003-08-07,3.3774897992765203,3.3906315820104043,3.36697622269135,3.3774897992765207,222000.0
2003-08-08,3.393259898884102,3.430057540746377,3.393259898884102,3.4169155078910336,1032400.0
2003-08-11,3.432685946252769,3.519423010875582,3.403773424269549,3.519423010875582,1357900.0
2003-08-12,3.508905289133615,3.5325606191757006,3.5010199284564587,3.508905289133616,823100.0
2003-08-13,3.514166362177887,3.5325650588883994,3.5010243285289024,3.5167948190403724,932600.0
2003-08-14,3.5220492143834643,3.532562784400661,3.4931369595019954,3.50627898468931,768000.0
2003-08-15,3.4983958588860173,3.52205121687671,3.4983958588860173,3.519423010875582,150500.0
2003-08-18,3.535192064528675,3.5483340927827607,3.524678492058074,3.5457056369992745,419900.0
2003-08-19,3.5457056369992754,3.5588476652533605,3.5299354036250445,3.5457056369992745,699300.0
2003-08-20,3.5483337602397054,3.561475787262145,3.5351917332172653,3.556218876187843,353000.0
2003-08-21,3.561475939739243,3.5877597442460925,3.5378203402187496,3.564104395388927,510300.0
2003-08-22,3.587757859472165,3.595643222278759,3.561474068773105,3.5903863137410297,494100.0
2003-08-25,3.595643222278759,3.648211054340075,3.577244293059901,3.5903863137410297,516400.0
2003-08-26,3.5930151893071467,3.6009003023751105,3.5483324641499783,3.569359599440031,657600.0
2003-08-27,3.5480998785055875,3.62517469498616,3.5480998785055875,3.5959392537073978,375600.0
2003-08-28,3.601253407838712,3.625173212388587,3.574675790902642,3.611884403920552,727900.0
2003-08-29,3.614544445477283,3.627833008677733,3.59062462617552,3.614544445477283,324300.0
2003-09-02,3.638463941422768,3.638463941422768,3.572020112844489,3.572020112844489,375700.0
2003-09-03,3.56670230293912,3.5720176737951266,3.484311900236207,3.5135473270644595,729900.0
2003-09-04,3.518863636098289,3.5215214489663613,3.4364734648919333,3.478997456929147,634600.0
2003-09-05,3.4550765179204896,3.51088930257926,3.4497608939230338,3.5082314905805307,385700.0
2003-09-08,3.521520549745803,3.5799911505979924,3.521520549745803,3.542782540335159,571700.0
2003-09-09,3.5613877787032644,3.5826497756207822,3.5613877787032644,3.5799922161033395,321200.0
2003-09-10,3.5799924778166115,3.606569849174935,3.5667036654059427,3.574676851467138,466900.0
2003-09-11,3.5853070986966658,3.5853070986966658,3.5427831106722047,3.5507562950610514,260200.0
2003-09-12,3.5507587297825896,3.5667053629576984,3.529496721191201,3.558732173101712,549900.0
2003-09-15,3.5667028499699884,3.574676034208318,3.532152046986618,3.532152046986618,257300.0
2003-09-16,3.556073350956306,3.556073350956306,3.510891532137264,3.510891532137264,275000.0
2003-09-17,3.5135472506716936,3.5321514284575968,3.494942819422877,3.5002584436262283,657100.0
2003-09-18,3.4922869430244137,3.500260129707224,3.3939501290596312,3.4550783160662384,534400.0
2003-09-19,3.457734105440162,3.508231262823158,3.4550762936139816,3.463049475629637,307300.0
2003-09-22,3.4683654587948607,3.5135472506716936,3.457734463851071,3.5002584436262283,202900.0
2003-09-23,3.529497788967744,3.5560754344790637,3.5082357739439725,3.556075434479063,353200.0
2003-09-24,3.5746772537829057,3.6012548815954504,3.5480998794334044,3.5613884398766333,440800.0
2003-09-25,3.5879664426769584,3.614544073267201,3.558731251798148,3.5879664426769584,798300.0
2003-09-26,3.622902386833319,3.622902386833319,3.5610874076912395,3.585275966941883,261700.0
2003-09-29,3.590649849406967,3.612150726756477,3.56108620712906,3.587962431971285,319900.0
2003-09-30,3.614841670950223,3.6659064930880754,3.587965678103218,3.6417179201081353,521700.0
2003-10-01,3.652468981676795,3.6551566583059687,3.604091827595476,3.628280404636136,169600.0
2003-10-02,3.628280404636136,3.6551566583059687,3.61484227780122,3.628280404636136,242600.0
2003-10-03,3.5987173850499383,3.65515732297104,3.590654353696211,3.65515732297104,226300.0
2003-10-06,3.6390319269264593,3.665908188514229,3.6390319269264593,3.6390319269264593,179600.0
2003-10-07,3.652468368509119,3.655156044687092,3.61215399477225,3.6417179201081353,224600.0
2003-10-08,3.652465864553952,3.673966746615947,3.617526867125528,3.6578409569140846,302300.0
2003-10-09,3.660529682307168,3.7089068089926736,3.6551545884036702,3.695468689767723,408300.0
2003-10-10,3.682031448833696,3.7035323421979984,3.671281002151544,3.7008449227606106,242800.0
2003-10-14,3.7196570804257743,3.733095199026864,3.700843868170725,3.714281730461021,936300.0
2003-10-15,3.7089093670004,3.722347495493532,3.703534013078754,3.722347495493532,183300.0
2003-10-16,3.73040945402007,3.73309713039295,3.7115962320317566,3.73309713039295,198700.0
2003-10-17,3.7330953723354297,3.741158141346079,3.695468689767723,3.695468689767723,436500.0
2003-10-20,3.679345136854719,3.722347195833141,3.652469138343038,3.7062213916773614,222800.0
2003-10-21,3.7062187613232456,3.722344554034328,3.668592082537906,3.684717875248989,470100.0
2003-10-22,3.68471707965854,3.722343750319668,3.682029405401875,3.719656076063005,380900.0
2003-10-23,3.719658303861415,3.719658303861415,3.682031610664698,3.708907856706764,181300.0
2003-10-24,3.7089093670004,3.7465358192079914,3.695471238507268,3.722347495493532,338300.0
2003-10-27,3.74922315838633,3.7599736089500895,3.714284129976378,3.7572859322314103,294100.0
2003-10-28,3.757286008217258,3.770724135771462,3.74922323420912,3.74922323420912,426700.0
2003-10-29,3.773673851302893,3.7981250834975433,3.7383550593369934,3.76280655062853,228900.0
2003-10-30,3.741070811489728,3.7492212197424553,3.6976013629159694,3.72748662500398,429000.0
2003-10-31,3.648702202703052,3.648702202703052,3.632401111247813,3.645985310944337,820500.0
2003-11-03,3.648698877442759,3.648698877442759,3.640548209594762,3.6405482095947614,294800.0
2003-11-04,3.643262869617111,3.643262869617111,3.618811399228272,3.626962062088995,357900.0
2003-11-05,3.6351172422656295,3.6405507655489,3.618816154221809,3.6351172422656295,439900.0
2003-11-06,3.640548209594762,3.640548209594762,3.632397800843588,3.6405482095947614,269500.0
2003-11-07,3.645985310944336,3.645985310944336,3.6351180030065295,3.645985310944337,659800.0
2003-11-10,3.645985310944336,3.648702202703052,3.640551527426904,3.645985310944337,587100.0
2003-11-11,3.645981761992776,3.645981761992776,3.640547983764513,3.6432648728786448,259500.0
2003-11-12,3.6405507655489,3.6432676567390376,3.624249936602084,3.6351172422656295,474100.0
2003-11-13,3.6351172422656295,3.6378341334557662,3.626966827792221,3.6351172422656295,202100.0
2003-11-14,3.632401111247813,3.645985310944336,3.62696758682744,3.645985310944337,651200.0
2003-11-17,3.6405469182971695,3.6405469182971695,3.616095700716467,3.6242461065767015,545800.0
2003-11-18,3.632396557420964,3.6351134457735994,3.616095745498624,3.629679669068329,381700.0
2003-11-19,3.6351146901262537,3.640548209594762,3.618813613527084,3.6405482095947614,327000.0
2003-11-20,3.640548865887452,3.6459826454323454,3.632398455666979,3.632398455666979,426700.0
2003-11-21,3.6378341334557662,3.6405507655489,3.629683459885354,3.6351172422656295,463300.0
2003-11-24,3.6459828364714073,3.686735148805945,3.6432659465566015,3.667717437596079,1029900.0
2003-11-25,3.675867592789834,3.6840182619678177,3.6541329931756055,3.662283403256725,438100.0
2003-11-26,3.687010332577867,3.708989508705496,3.665031156450238,3.703494583667364,440100.0
2003-11-27,3.706242731108192,3.7144851201886,3.6870110139455647,3.7089901941349934,225900.0
2003-11-28,3.703493945065188,3.733715503538839,3.6979992829869617,3.722725917369985,276700.0
2003-12-01,3.725475206416352,3.725475206416352,3.684264041563581,3.698001096514504,273300.0
2003-12-02,3.708989938342536,3.7254744533539927,3.698000349005724,3.7199795276793486,655800.0
2003-12-03,3.708990064590242,3.736464169873683,3.700747937810205,3.711737527521083,461300.0
2003-12-04,3.708991560329219,3.733718212653428,3.689759836082653,3.730970748614607,321200.0
2003-12-05,3.7309676660097377,3.769431344735952,3.711735957652817,3.741957251072602,246000.0
2003-12-08,3.7639375319529034,3.799653759450324,3.750200481067363,3.785916708564785,519600.0
2003-12-09,3.7914101520882486,3.827126365628221,3.7886626905823246,3.824378904122295,609300.0
2003-12-10,3.8381166268705806,3.854600874790055,3.827127040920133,3.846358750830317,727700.0
2003-12-11,3.8546009822624936,3.860095906397124,3.835369271816098,3.849106320140269,338300.0
2003-12-12,3.865593199167233,3.865593199167233,3.83262441796046,3.8381193458345466,228400.0
2003-12-15,3.796903638298992,3.8463568820550544,3.796903638298992,3.840861960743373,308100.0
2003-12-16,3.84636033671969,3.873834443929832,3.829875819991104,3.873834443929832,416000.0
2003-12-17,3.86559308930876,3.945267707130623,3.8600984236034113,3.945267707130624,518800.0
2003-12-18,3.9425170422066778,4.011202006272911,3.9425170422066778,3.964496209746885,1028900.0
2003-12-19,3.956255511334681,4.002961327763991,3.931529133824271,3.9425187222774936,537600.0
2003-12-22,3.942518775016522,3.9892245920706166,3.928781723763117,3.9837296667642703,283100.0
2003-12-23,3.983730309230708,4.024941207624646,3.956256202293082,4.011204416168335,316800.0
2003-12-24,4.027689268264399,4.066152971281007,4.016699676261444,4.066152971281007,122100.0
2003-12-29,4.052275369208653,4.077254925885162,4.018968764249445,4.055050699042534,219100.0
2003-12-30,4.057830116942148,4.107789806758733,4.030074939584997,4.102238612469995,206800.0
2003-12-31,4.107786241979164,4.127214875738349,4.066153115029831,4.091132938260374,157100.0
2004-01-02,4.091134734223464,4.091134734223464,4.0383997345718985,4.082808211056459,191900.0
2004-01-05,4.066154241114393,4.135542540551127,4.066154241114393,4.11888949691571,290900.0
2004-01-06,4.102236853344604,4.1077880452528746,4.068930495981183,4.082808211056459,244500.0
2004-01-07,4.102235935096623,4.102235935096623,4.038398830613268,4.066153989855681,683900.0
2004-01-08,4.055052165724332,4.080031996131121,3.988439461103133,4.032847930850599,896800.0
2004-01-09,4.041174717449768,4.060603356790445,4.032847930850599,4.032847930850599,289900.0
2004-01-12,4.035623526383655,4.038399121916712,3.9579087043255896,4.032847930850599,641400.0
2004-01-13,3.996766702939655,4.010644418409354,3.9579094172589873,3.9579094172589873,525700.0
2004-01-14,3.946806688723831,4.030072703996431,3.9218268576725146,4.030072703996431,507700.0
2004-01-15,4.016196205068602,4.063380285833882,3.927378971730485,3.966236527859376,486300.0
2004-01-16,3.941256430227989,3.96623626719088,3.891297020997636,3.9190521895266257,549500.0
2004-01-19,3.913501260253599,3.9801139823330858,3.913501260253599,3.971787458247008,573000.0
2004-01-20,3.977337056767417,4.077256106491714,3.977337056767417,4.066153989855681,796600.0
2004-01-21,4.08003362912961,4.121666784702692,4.068931507249214,4.107789066178331,298500.0
2004-01-22,4.102235052507806,4.121663950962275,4.074479899236867,4.091132938260374,450200.0
2004-01-23,4.0911342192784765,4.143869476987733,4.071705579435784,4.105011932606984,294600.0
2004-01-26,4.105012151745143,4.132767579883828,4.105012151745143,4.116114270061542,588700.0
2004-01-27,4.129990151717085,4.15496997301966,4.121663632847982,4.141092265107645,405300.0
2004-01-28,4.160720331250229,4.211187374489816,4.149505462461828,4.177542500741049,1109200.0
2004-01-29,4.188756533717236,4.191560317200768,4.068196785143955,4.118663550929988,386800.0
2004-01-30,4.10744733497791,4.160718134130165,4.0906251743702455,4.149503271263915,530300.0
2004-02-02,4.143898636306123,4.14670242085111,4.0962353685758215,4.127076463803435,367500.0
2004-02-03,4.135484625835246,4.174736779558833,4.121465980406578,4.149503271263915,391800.0
2004-02-04,4.174739833203986,4.174739833203986,4.009320284391843,4.065394639739107,594300.0
2004-02-05,4.028943893599057,4.06258848719726,3.785020389474495,3.897169034801837,1251100.0
2004-02-06,3.869132031275788,3.989691758908192,3.829879871474852,3.964458514089873,673200.0
2004-02-09,3.953245018385058,4.059786135310509,3.953245018385058,4.026141529852438,385500.0
2004-02-10,4.03175187537533,4.090630042335684,4.026144303577325,4.076611380224411,919000.0
2004-02-11,4.07941315957175,4.149506168267541,4.07941315957175,4.138291297571559,882900.0
2004-02-12,4.149503271263915,4.160718134130165,4.0962324721116605,4.149503271263915,747000.0
2004-02-13,4.149507127142326,4.152310912310127,4.121469810231658,4.152310912310127,464800.0
2004-02-16,4.124268796287731,4.149502298668206,4.121465014382487,4.135483656525348,260000.0
2004-02-17,4.138290319413597,4.171934923549047,4.135486535556423,4.163523839361072,524500.0
2004-02-18,4.15230924650482,4.213990891149243,4.15230924650482,4.177542500741049,1273700.0
2004-02-19,4.177539676715717,4.21679182463237,4.177539676715717,4.205576963425238,583400.0
2004-02-20,4.191558320070477,4.205576963425238,4.183147241010974,4.205576963425238,428700.0
2004-02-23,4.216794578872116,4.23361701536224,4.205579710339885,4.2252056634254,558400.0
2004-02-24,4.233617464362139,4.270065590419758,4.233617464362139,4.250439635252796,753900.0
2004-02-25,4.273094200911155,4.32972892698885,4.236281561446734,4.301411428922164,892100.0
2004-02-26,4.290084741148724,4.335392794785431,4.278757795253472,4.332560990797695,266100.0
2004-02-27,4.3325601273491845,4.35804581804831,4.3099062400734365,4.338223464140302,379900.0
2004-03-01,4.341054910119257,4.383530877749884,4.338223106929051,4.383530877749884,232000.0
2004-03-02,4.383531200505612,4.4571564685382405,4.3778678637638295,4.428839244718055,548200.0
2004-03-03,4.392028341509966,4.423177381004058,4.309907900974864,4.329729992466038,403800.0
2004-03-04,4.307075295019451,4.372205166403236,4.307075295019451,4.332560990797695,416000.0
2004-03-05,4.332558435775087,4.389193131852398,4.332558435775087,4.355212314206011,608700.0
2004-03-08,4.349547375128967,4.389191785247943,4.349547375128967,4.360874310869325,322300.0
2004-03-09,4.363709764771544,4.4429983813191285,4.363709764771544,4.423176294696152,645400.0
2004-03-10,4.417512093846738,4.431670570064497,4.3750358550265895,4.394858207831574,559100.0
2004-03-11,4.363707886670036,4.38919356996258,4.270260561301084,4.298578047194035,457700.0
2004-03-12,4.275925027268331,4.329727937229076,4.275925027268331,4.326896134058612,427400.0
2004-03-15,4.332560990797695,4.355214882588201,4.304243491031714,4.332560990797695,277900.0
2004-03-16,4.329725844040146,4.375033592641262,4.3099037715410295,4.375033592641262,246300.0
2004-03-17,4.3750346713000585,4.414679096128054,4.335390516527613,4.403352156185134,445600.0
2004-03-18,4.400520615157919,4.400520615157919,4.34954924735836,4.369371595977947,317400.0
2004-03-19,4.394856085666387,4.40335122130608,4.372201940534716,4.377865544331508,227900.0
2004-03-22,4.3353934658440085,4.400523347308992,4.332561661417947,4.36654250436347,487100.0
2004-03-23,4.358045575543029,4.400521544307553,4.335391689527866,4.394858207831574,230300.0
2004-03-24,4.3976893548363645,4.4231750418791735,4.3976893548363645,4.400521157853477,428700.0
2004-03-25,4.397689711145368,4.448661089360782,4.377867628530761,4.437334146430205,312100.0
2004-03-26,4.417510898627672,4.434501173514277,4.392025216242214,4.403352156185134,434600.0
2004-03-29,4.431944454534467,4.483412283846615,4.394773274774125,4.409069924325936,220700.0
2004-03-30,4.431947364105928,4.463399795619688,4.417650705168368,4.443384636718759,153100.0
2004-03-31,4.460539544481662,4.483414083873998,4.437665005089327,4.471976814177831,246200.0
2004-04-01,4.460540431689437,4.471977703660494,4.403353799148078,4.40621318531236,149400.0
2004-04-02,4.42336740473486,4.454819821507933,4.400492870229722,4.431945287002796,191100.0
2004-04-05,4.431945287002796,4.443382554255365,4.417648634765595,4.431945287002796,244400.0
2004-04-06,4.43766306589351,4.451959442251891,4.426225528509365,4.440522177553646,208700.0
2004-04-07,4.440525369094876,4.497711733687688,4.440525369094876,4.460540801216932,299600.0
2004-04-08,4.434801732663743,4.500565907606961,4.434801732663743,4.446238992335858,212700.0
2004-04-12,4.489128647934845,4.489128647934845,4.446238992335858,4.446238992335858,190800.0
2004-04-13,4.454821178294341,4.454821178294341,4.363323012406573,4.363323012406573,435000.0
2004-04-14,4.369040682542747,4.374759453168796,4.177466229545962,4.217496805870331,612000.0
2004-04-15,4.188903457017868,4.2889797605040245,4.188903457017868,4.266105223596215,302100.0
2004-04-16,4.260384089875215,4.400490891578551,4.260384089875215,4.35760095415212,583500.0
2004-04-19,4.400496043582936,4.403355157943416,4.369043331442239,4.380480606942632,242200.0
2004-04-20,4.374760069209575,4.389056725101919,4.331870101532541,4.36046341331723,305900.0
2004-04-21,4.334730150660757,4.340448922967341,4.263247132944884,4.28898106295237,306000.0
2004-04-22,4.303277233000505,4.343307543862492,4.288980576541492,4.32901116008952,330200.0
2004-04-23,4.306135802927822,4.389056067455598,4.306135802927822,4.389056067455598,271400.0
2004-04-26,4.380479255205964,4.429087729254475,4.366182869756698,4.40621318531236,228200.0
2004-04-27,4.391915061804938,4.454820173000361,4.389055949280679,4.454820173000361,526900.0
2004-04-28,4.466368210375372,4.466368210375372,4.368206229326294,4.391303133651157,132600.0
2004-04-29,4.345111614268791,4.385531080464309,4.3018046893403525,4.3018046893403525,372900.0
2004-04-30,4.330672931629984,4.417286445329937,4.316237300123863,4.417286445329937,266700.0
2004-05-03,4.362434582042846,4.417289970475187,4.35954767370719,4.385531500750046,464500.0
2004-05-04,4.37397872821512,4.443269691345876,4.368204641900644,4.440382510520277,238000.0
2004-05-05,4.443272303960325,4.51833712220645,4.417288211924909,4.477917668228586,407500.0
2004-05-06,4.475029480662992,4.475029480662992,4.345109325001431,4.391303133651157,414300.0
2004-05-07,4.388418140141033,4.399966598062314,4.330675850534629,4.336450217163747,477900.0
2004-05-10,4.330676547061649,4.33356373084057,4.194981938159357,4.200756305717199,591500.0
2004-05-11,4.200756911425694,4.284483325727945,4.200756911425694,4.244063573005913,389200.0
2004-05-12,4.261386402840223,4.275822048479309,4.241176388810687,4.244063573005913,187900.0
2004-05-13,4.284482324837821,4.2873695083585766,4.218078480545323,4.2238528475868335,613200.0
2004-05-14,4.246947468012081,4.330673817469688,4.229624651594,4.330673817469688,301800.0
2004-05-17,4.330675850534629,4.368208407613031,4.304691751377509,4.336450217163747,279600.0
2004-05-18,4.350882208903838,4.350882208903838,4.261381798256741,4.27870433403636,235600.0
2004-05-19,4.330674588077468,4.330674588077468,4.272932315303811,4.313351768576933,221600.0
2004-05-20,4.330674588077468,4.330674588077468,4.287367952331444,4.313351768576933,352900.0
2004-05-21,4.316238611242842,4.327787064888392,4.290254521706141,4.310464522088494,565800.0
2004-05-25,4.373979373751431,4.399963454343251,4.3306727563229055,4.382640917506543,1058100.0
2004-05-26,4.402855716675677,4.402855716675677,4.362435958515996,4.373984421513465,595900.0
2004-05-27,4.385648368847217,4.385648368847217,4.330244688534506,4.373984421513465,415000.0
2004-05-28,4.341905552839663,4.368149207138114,4.292333742347741,4.321493450931656,205700.0
2004-05-31,4.330242417664396,4.344822135617845,4.292334539186781,4.344822135617845,268500.0
2004-06-01,4.344818864771213,4.368146729643508,4.30982706746277,4.350650970034329,172900.0
2004-06-02,4.344822983998947,4.350655094791354,4.289419321922817,4.303999320813487,453200.0
2004-06-03,4.306913280008988,4.309829055895718,4.251509366807929,4.257341474761814,269700.0
2004-06-04,4.24276250777531,4.295250101587204,4.216518571824222,4.245678562456604,237500.0
2004-06-07,4.248594453016683,4.301082326326852,4.242762621587935,4.286502330619551,179800.0
2004-06-08,4.301082709236768,4.301082709236768,4.213603005295246,4.228183002300552,503900.0
2004-06-09,4.213601808647895,4.213601808647895,4.164029999762253,4.17569393843592,328600.0
2004-06-10,4.169863406320286,4.283586774270725,4.169863406320286,4.254427057553572,348800.0
2004-06-11,4.283587412047064,4.321495299704693,4.231099802905267,4.231099802905267,254400.0
2004-06-14,4.239844630119453,4.283584319171316,4.18444100544775,4.19902071640493,232300.0
2004-06-15,4.204851398714204,4.271918936284189,4.204851398714204,4.248591072947667,207100.0
2004-06-16,4.257342809205481,4.301082520208772,4.239846757949985,4.301082520208772,225400.0
2004-06-17,4.303995647684187,4.31857563413196,4.295247488961455,4.295247488961455,197000.0
2004-06-18,4.309828013832015,4.356483753821459,4.309828013832015,4.318576173647645,367400.0
2004-06-21,4.336074249227716,4.359402131661588,4.330242417664396,4.344822135617845,162900.0
2004-06-22,4.371063190501081,4.3973071104559285,4.34773532345013,4.379811349212771,560800.0
2004-06-23,4.414805521664961,4.443965232099791,4.3885615876104325,4.443965232099791,273500.0
2004-06-24,4.441048567051896,4.476040659707222,4.429384628863528,4.435216737002822,353800.0
2004-06-25,4.458545300929438,4.461461355448769,4.432301366435991,4.432301366435991,197700.0
2004-06-28,4.452913672322226,4.452913672322226,4.367507269882923,4.414628004902989,521200.0
2004-06-29,4.399906312469107,4.4175767430204536,4.358675775952574,4.4175767430204536,346900.0
2004-06-30,4.417575568084223,4.520652443684277,4.376344761671822,4.520652443684277,230500.0
2004-07-02,4.520653073754823,4.520653073754823,4.423466420180434,4.476477143399781,83600.0
2004-07-05,4.488256365452917,4.488256365452917,4.467641104259149,4.488256365452917,97600.0
2004-07-06,4.5177108798921735,4.5177108798921735,4.479425161146735,4.505930680344509,486500.0
2004-07-07,4.494146945337869,4.547157661168794,4.494146945337869,4.520652443684277,277400.0
2004-07-08,4.535378077257898,4.579554007362094,4.508872856229695,4.564828697327362,249900.0
2004-07-09,4.553050125861747,4.579555637184953,4.553050125861747,4.56188520268214,282500.0
2004-07-12,4.5677754826772,4.579555678832197,4.523599536449437,4.5383248518586905,165900.0
2004-07-13,4.576610517957478,4.579555637184953,4.529489733766014,4.56188520268214,163300.0
2004-07-14,4.538324385194288,4.591335402871803,4.538324385194288,4.591335402871803,167300.0
2004-07-15,4.591333898433136,4.594279016419529,4.564828398279413,4.573663471376684,257500.0
2004-07-16,4.594280521823221,4.606060716766891,4.573664970025298,4.591335402871803,140700.0
2004-07-19,4.603113955028404,4.609003909967195,4.579553573549436,4.60605907292875,263400.0
2004-07-20,4.611950750104828,4.659071530659043,4.600170554966274,4.659071530659043,365800.0
2004-07-21,4.682628467048165,4.703244003981202,4.662013210976929,4.667903444632596,385700.0
2004-07-22,4.638456259382076,4.697357235074843,4.617840988105109,4.659071530659043,385300.0
2004-07-23,4.694410165007843,4.694410165007843,4.65317963958993,4.682629974765312,114300.0
2004-07-26,4.682632271837488,4.706192663880136,4.656127041436031,4.679687433478678,172500.0
2004-07-27,4.697353627226871,4.753309440942094,4.676738371783651,4.723859397008111,361700.0
2004-07-28,4.771426511652916,4.79818222096903,4.729806771395151,4.7416981662564,582000.0
2004-07-29,4.756562198016164,4.756562198016164,4.711969540815042,4.750616359182308,418600.0
2004-07-30,4.77439940715055,4.783318165886388,4.726833827945611,4.756562456705305,181900.0
2004-08-03,4.756562148697146,4.84574746217466,4.732779360634717,4.8308834322705385,242700.0
2004-08-04,4.875474264920689,4.884393019742174,4.714940363804139,4.7327775899340185,315600.0
2004-08-05,4.759535813881078,4.798182637903412,4.711970230302905,4.735753022091991,580800.0
2004-08-06,4.735751498193952,4.735751498193952,4.622783131790799,4.652511470204376,279700.0
2004-08-09,4.688186866925058,4.697105341880305,4.643593925122409,4.667376714011872,215700.0
2004-08-10,4.6941327720123045,4.706024167342713,4.63764871507117,4.664404141929668,407100.0
2004-08-11,4.6673783295534745,4.679269728114233,4.593057017670415,4.640622611913446,773600.0
2004-08-12,4.673321618958346,4.703049957371923,4.649538834822224,4.652511470204376,222600.0
2004-08-13,4.652512117484592,4.756562025190918,4.649539481688872,4.726833399128199,347000.0
2004-08-16,4.732777738201365,4.735750656568329,4.682239260015391,4.720886348246612,346300.0
2004-08-17,4.714942903527751,4.738725695502897,4.667377319577462,4.670350239452666,342300.0
2004-08-18,4.697104579795314,4.7268329193272445,4.676294430258485,4.676294430258485,224000.0
2004-08-19,4.726831901467439,4.726831901467439,4.688185096749317,4.720886348246612,438400.0
2004-08-20,4.723859642410613,4.753587977905922,4.720886723807144,4.753587977905922,200100.0
2004-08-23,4.753590506781013,4.756563426966052,4.673323646377862,4.706024917873475,401800.0
2004-08-24,4.685213947435574,4.723861050259252,4.65548531956714,4.667376714011872,277100.0
2004-08-25,4.685215546608744,4.703052502607408,4.670351227600991,4.691161104103864,468400.0
2004-08-26,4.682240743547311,4.73277923774602,4.673322269133771,4.726833399128199,625000.0
2004-08-27,4.747845272368577,4.768853632321027,4.732839668962805,4.768853632321027,623500.0
2004-08-30,4.771850732144509,4.783855376913914,4.723832153066892,4.741839263327653,407500.0
2004-08-31,4.765849198386499,4.765849198386499,4.726834026048119,4.747842085686728,380100.0
2004-09-01,4.750840281663587,4.762844920384512,4.729832235455259,4.756842744130632,270500.0
2004-09-02,4.759846116198975,4.840877397329824,4.7358368265147766,4.816868107645625,237700.0
2004-09-03,4.804864664835933,4.819870259088679,4.786857551033927,4.813868364843618,220900.0
2004-09-07,4.8318726006933845,4.8318726006933845,4.7928574468939455,4.828871368967302,322500.0
2004-09-08,4.840875723445211,4.8588831138017055,4.8018608558589815,4.828871368967302,521100.0
2004-09-09,4.828872241042191,4.882893277014814,4.81686731196982,4.861885223564688,237400.0
2004-09-10,4.882892356580827,4.930910918965679,4.864884966366694,4.864884966366694,385500.0
2004-09-13,4.879891861103106,4.936914127197918,4.864885700327363,4.933912895042769,292300.0
2004-09-14,4.94591889581381,4.993937481409929,4.936915768781221,4.951921362119997,766500.0
2004-09-15,4.951918547007277,4.987932751944023,4.945916084113425,4.978929057603244,314600.0
2004-09-16,4.96092672603669,4.993939156943452,4.936917425183188,4.963927960196739,267300.0
2004-09-17,4.951919534235397,4.978930050216255,4.918906554164021,4.918906554164021,291200.0
2004-09-20,4.966923910764273,5.0089405767249335,4.924907817229955,4.960922020563901,367500.0
2004-09-21,5.011943758395222,5.071966690740775,4.969927076084113,5.050958635798504,799700.0
2004-09-22,5.056962620682368,5.074969448555513,5.0299520926592844,5.074969448555513,402400.0
2004-09-23,5.101978957882728,5.101978957882728,5.041955447054635,5.077969668036814,383300.0
2004-09-24,5.086975835375666,5.122989501410618,5.053962831154543,5.101981434152413,349700.0
2004-09-27,5.156001567176256,5.21602452378523,5.116986101574966,5.12899103635284,340200.0
2004-09-28,5.162295809311716,5.174407044961895,5.11687983061454,5.150185151157036,507000.0
2004-09-29,5.1501843490680805,5.159267774391064,5.044213363614911,5.113851225271555,863100.0
2004-09-30,5.122932878652227,5.132016300833397,5.101738804391374,5.101738804391374,2052500.0
2004-10-01,5.113851342012121,5.132018193072808,5.089629451426631,5.119906959032351,526700.0
2004-10-04,5.141101073836548,5.171378581635016,5.116879183096857,5.141101073836547,308800.0
2004-10-05,5.150183815281655,5.189544165944294,5.150183815281655,5.174405702803744,410900.0
2004-10-06,5.17440492706658,5.189543387937598,5.162293696373552,5.183488350086349,476800.0
2004-10-07,5.183489754581504,5.271293890915906,5.180461946087845,5.201656028048031,574700.0
2004-10-08,5.165322260621588,5.192571956176951,5.001824664784764,5.071462518983869,597100.0
2004-10-12,5.098713023535431,5.128990532011573,5.029075158287115,5.044213623777466,731100.0
2004-10-13,5.016961019561606,5.053294124198699,4.8625463354704,5.041182896821299,669800.0
2004-10-14,5.041184979893255,5.098712178716547,4.995769013451852,5.050268404179673,290800.0
2004-10-15,5.083573751450851,5.083573751450851,5.013935319756398,5.071462518983869,411500.0
2004-10-18,5.071461966724041,5.086600428163908,5.026046004909151,5.029073812696182,421700.0
2004-10-19,5.023021778500624,5.023021778500624,4.965494544521106,5.016966158608948,446100.0
2004-10-20,5.013935319756398,5.080545943334105,5.010907511639652,5.071462518983869,393900.0
2004-10-21,5.074491401215228,5.1411014613968975,5.071463592457588,5.116879568831249,293300.0
2004-10-22,5.128991539216115,5.207712845714786,5.116880302449141,5.189545990564324,662300.0
2004-10-25,5.222849477847923,5.234960710356644,5.165322278422205,5.174405702803744,338200.0
2004-10-26,5.174406361639898,5.234961376903021,5.156240088059131,5.222850142852227,972100.0
2004-10-27,5.20452772104301,5.238124626459597,5.13427837503774,5.1556583828196185,654700.0
2004-10-28,5.0854060010046735,5.0854060010046735,4.908256742135358,4.960179830901939,913500.0
2004-10-29,4.905204967588909,5.033485573388037,4.905204967588909,5.02737683440679,468600.0
2004-11-01,5.048753932454671,5.070133921555332,4.926581567489161,4.926581567489161,369100.0
2004-11-02,4.944909648967669,4.944909648967669,4.776923165929716,4.899095285993962,869400.0
2004-11-03,4.963235116438946,5.067081313172412,4.920475123393829,5.024321320127295,387000.0
2004-11-04,5.0182114099158674,5.094568855392223,4.966288323689502,4.999885786118643,423800.0
2004-11-05,5.009050655812218,5.070136873865105,4.984616285103332,5.070136873865105,186200.0
2004-11-08,5.100677182050404,5.100677182050404,4.975451028110337,4.978504813030897,235500.0
2004-11-09,4.963231891722153,4.963231891722153,4.816625797196652,4.834951413372131,765600.0
2004-11-10,4.810519300353819,4.963234198777751,4.76775902393412,4.960179830901939,808000.0
2004-11-11,4.9479659856865865,5.009051633096153,4.889934125470255,4.9632372518986125,357700.0
2004-11-12,5.00599756588848,5.045703792537811,4.941857544847792,4.996835038632096,392700.0
2004-11-15,4.993776058701245,5.0365360332546105,4.94185298278889,5.033481666134947,487400.0
2004-11-16,5.054864008362641,5.100678953940815,5.01821275097358,5.097624585398188,342900.0
2004-11-17,5.115947307222503,5.1464903927330266,5.079295488097694,5.131218558697314,701800.0
2004-11-18,5.161762454823284,5.186196810556752,5.1373280990898165,5.164816822110092,245600.0
2004-11-19,5.149542246015677,5.232007779312965,5.149542246015677,5.213682169975859,261000.0
2004-11-22,5.23812353836418,5.296155392118488,5.207580426779735,5.268666649948626,638300.0
2004-11-23,5.268662338931459,5.335856663387204,5.2411736192539,5.317531044455804,366800.0
2004-11-24,5.286987166456242,5.320584614935389,5.2472815676215685,5.299204632288962,510400.0
2004-11-25,5.314477347455195,5.345020437898242,5.302260460814575,5.320586082056003,214800.0
2004-11-26,5.286698817141209,5.372962180314302,5.286698817141209,5.345234691709419,203700.0
2004-11-29,5.3513964864263,5.3575576935220965,5.3144263057460925,5.345234691709419,358300.0
2004-11-30,5.339065579160438,5.354469457218688,5.292853357365407,5.292853357365407,501600.0
2004-12-01,5.29285991771334,5.323668299636226,5.163465183734024,5.228162256913176,409100.0
2004-12-02,5.228162633036908,5.228162633036908,5.0340708119151145,5.160384658027293,844400.0
2004-12-03,5.144983356548238,5.191195662270971,5.080285658439331,5.181952966077885,335000.0
2004-12-06,5.228163329038871,5.268214410038095,5.203516735970553,5.237406021797415,282900.0
2004-12-07,5.252810676127311,5.252810676127311,5.135739489152974,5.172709677872942,405600.0
2004-12-08,5.138823295575939,5.1881165166866605,5.043317753126607,5.104933985704236,296300.0
2004-12-09,5.12033404565972,5.218920402414967,5.12033404565972,5.178869327719999,286300.0
2004-12-10,5.178868491493927,5.268212730140205,5.169626389303583,5.2312425585160005,1457000.0
2004-12-13,5.252814071312597,5.280541583869099,5.209682646278746,5.26821857141154,157600.0
2004-12-14,5.268211782098784,5.342151524420419,5.268211782098784,5.329827940223062,477600.0
2004-12-15,5.314425590205331,5.391446250932944,5.286698105333709,5.366799663004948,355900.0
2004-12-16,5.332910031117616,5.4068497900055466,5.32366792851973,5.376041997851302,574400.0
2004-12-17,5.391447191609683,5.434578581103805,5.36063880441912,5.422255578800246,303700.0
2004-12-20,5.416093893919741,5.468467976921866,5.388366403646785,5.446902281736483,333100.0
2004-12-21,5.394527608857248,5.462305584545843,5.376042813236915,5.449982583339306,360400.0
2004-12-22,5.434578564255441,5.4838717485590776,5.409931972103622,5.477710541236955,633600.0
2004-12-23,5.477710541236955,5.496195338445542,5.443821256670288,5.477710541236955,144600.0
2004-12-24,5.4777111274605605,5.4900341310447205,5.443821839267069,5.4900341310447205,43200.0
2004-12-29,5.514890068424146,5.542852938715054,5.474499585009204,5.514890068424146,360600.0
2004-12-30,5.558384340502219,5.586347194378938,5.51488683118693,5.552170833892262,273500.0
2004-12-31,5.549064499461575,5.5739203069322425,5.530422199401678,5.561492106892311,101900.0
2005-01-04,5.558388454109204,5.558388454109204,5.452751059642137,5.50556975687567,439500.0
2005-01-05,5.508675404686438,5.508675404686438,5.393717476403448,5.406145088262153,522200.0
2005-01-06,5.412359741560639,5.530424732981555,5.390610974136481,5.514890068424146,485400.0
2005-01-07,5.5304214866255,5.561491390111756,5.502458632748779,5.552170833892262,303300.0
2005-01-10,5.555275023357385,5.651591744111428,5.555275023357385,5.592559010844253,454200.0
2005-01-11,5.592559010844253,5.61430775662456,5.573917313405257,5.592559010844253,258200.0
2005-01-12,5.564598323606725,5.6080958320143655,5.564598323606725,5.598775275989361,281900.0
2005-01-13,5.611206077798185,5.716843452054548,5.589457311205894,5.716843452054548,388600.0
2005-01-14,5.719949893570201,5.738591606860581,5.691987027329939,5.735484555877287,541500.0
2005-01-17,5.72305382335655,5.747909625057844,5.691983923077669,5.713732675490169,266800.0
2005-01-18,5.738590405608991,5.785195567993214,5.704414037165617,5.741697455941889,402300.0
2005-01-19,5.738591837197178,5.7789829089918365,5.7168430720505485,5.769661755667822,477700.0
2005-01-20,5.760338073701171,5.760338073701171,5.704412369279361,5.732375221490267,712800.0
2005-01-21,5.763448241543134,5.794518163184093,5.747913577027386,5.794518163184094,214600.0
2005-01-24,5.828696328911281,5.831803380972085,5.788305244730416,5.816268120668066,191100.0
2005-01-25,5.825586737739551,5.900154176869497,5.813158534913229,5.887726566652504,595400.0
2005-01-26,5.903261794751893,6.002685056477581,5.903261794751893,5.984043343056361,725500.0
2005-01-27,6.034146051761239,6.103035930149039,5.952730415160552,6.093641611489375,925900.0
2005-01-28,6.090507162671007,6.1343460959346015,6.06232482064136,6.1312146582356775,918400.0
2005-01-31,6.096769254136892,6.150002498867361,6.04666744700947,6.109295004549074,1238600.0
2005-02-01,6.068590692324626,6.13434972842023,6.062328410479208,6.093641611489375,906300.0
2005-02-02,6.093638315803962,6.134346410718238,6.06232513172923,6.115558380821258,361600.0
2005-02-03,6.093640409573885,6.146873676956821,6.084246690028071,6.137479957411006,319900.0
2005-02-04,6.165661320750762,6.278390118029682,6.121821779951526,6.256470646260469,587800.0
2005-02-07,6.262733523126191,6.281521556462542,6.2470769282227,6.256470646260469,1302500.0
2005-02-08,6.2314225739254425,6.247079773220226,6.140613207060023,6.190715050281168,963000.0
2005-02-09,6.18444662052904,6.243942729934172,6.171920872334046,6.218891830804729,758000.0
2005-02-10,6.222024054572501,6.3879860583167565,6.222024054572501,6.315964788870735,907600.0
2005-02-11,6.265865044437745,6.37859444046855,6.262733605963466,6.328492022140889,593400.0
2005-02-14,6.315968085103959,6.315968085103959,6.231421021755007,6.243946778070822,756700.0
2005-02-15,6.225160084390974,6.225160084390974,6.065460822402047,6.099905468487345,2897500.0
2005-02-16,5.9495933195230855,5.993432237069909,5.88696578251866,5.9809070880252975,2290600.0
2005-02-17,5.949594533196459,5.965251122011167,5.918280758306468,5.949594533196459,1336800.0
2005-02-18,5.933945249587357,5.946470416606581,5.827478642248026,5.886974230796646,1238400.0
2005-02-21,5.85565673792586,5.905758563933408,5.824342947355922,5.896364247584163,526100.0
2005-02-22,5.9182817933802285,6.03414260155842,5.9182817933802285,6.0153539749820535,1303800.0
2005-02-23,6.002830802797488,6.052932629018972,5.999699364001036,6.037276032297589,901100.0
2005-02-24,6.027806573488214,6.056209898124299,5.983623289641029,6.056209898124299,690700.0
2005-02-25,6.027805826387691,6.049897164601282,5.996246513820921,6.002558496723038,725100.0
2005-02-28,5.955223593991337,6.049900989606914,5.955223593991337,6.021497650533401,1315500.0
2005-03-01,6.021497441242195,6.021497441242195,5.961534771732898,5.964690765069617,455400.0
2005-03-02,5.9615349789399605,6.021497650533401,5.952067600544924,6.021497650533401,791800.0
2005-03-03,6.021494562918953,6.078301211937491,6.008871197550329,6.059365862912609,756700.0
2005-03-04,6.059368400577134,6.068835778082568,6.030965064172543,6.030965064172543,424300.0
2005-03-07,6.027804887173241,6.027804887173241,5.970998253793071,5.9994015704831565,537200.0
2005-03-08,5.980471207714748,5.983626599358412,5.933131905840603,5.952067867367952,424500.0
2005-03-09,5.955223168487456,5.955223168487456,5.895260501178382,5.895260501178382,513600.0
2005-03-10,5.879482843484939,5.885794832404992,5.491304554067601,5.712219350714298,1660500.0
2005-03-11,5.712214462242513,5.772177101778634,5.680655146594877,5.750085159464573,669800.0
2005-03-14,5.753246074805853,5.762714058185932,5.674348019138374,5.712219350714298,373800.0
2005-03-15,5.727998721070035,5.7406226989101405,5.680660008058427,5.712219350714298,777700.0
2005-03-16,5.686970225383181,5.7216849497404105,5.6648788729892505,5.696437603869604,899100.0
2005-03-17,5.781645792931413,5.901571099338409,5.731151117163419,5.888947129424404,1028800.0
2005-03-18,5.942598040157511,5.942598040157511,5.898415347543654,5.929974671672427,567300.0
2005-03-21,5.952066565737654,5.9930932695198464,5.936286601249045,5.936286601249045,578400.0
2005-03-22,5.945753348723279,5.971000684732857,5.838452020196581,5.870011340694546,461400.0
2005-03-23,5.828982092682179,5.828982092682179,5.664874764513607,5.759552092377929,689100.0
2005-03-24,5.870013108562626,5.870013108562626,5.724840431328013,5.80689444855729,680200.0
2005-03-28,5.828985542745143,5.828985542745143,5.585980096878191,5.633318788829201,539800.0
2005-03-29,5.572848770097139,5.6142231649413405,5.397801759182939,5.458272588920239,976100.0
2005-03-30,5.33096577855924,5.537838956019624,5.267312213012018,5.537838956019624,1824300.0
2005-03-31,5.655597029215717,5.786086272843718,5.617404774157261,5.77653805731778,533700.0
2005-04-01,5.837012567382468,5.887935201643841,5.786089933121095,5.887935201643841,538400.0
2005-04-04,5.91975772227099,6.01205470253488,5.786085752163266,5.786085752163266,479500.0
2005-04-05,5.792449715131786,5.83700682451054,5.728796181409205,5.738344393581119,838800.0
2005-04-06,5.773352806100724,5.868833098668789,5.731978437586087,5.830640860232556,301300.0
2005-04-07,5.887931246367168,5.900662199903207,5.744711054313098,5.792451523027972,256000.0
2005-04-08,5.754261327286595,5.789270854985429,5.728800018154395,5.766992285375441,227000.0
2005-04-11,5.747888664884602,5.747888664884602,5.528285375708116,5.553746653020378,832400.0
2005-04-12,5.604671412579631,5.661959460831104,5.585574991799157,5.595123202189393,1041900.0
2005-04-13,5.601490791265462,5.601490791265462,5.397799808661763,5.439174795600335,1963100.0
2005-04-14,5.445540271597838,5.467818830543898,5.426443843605327,5.439174795600335,623400.0
2005-04-15,5.439177094539242,5.471003880933562,5.404167568800943,5.455090184213672,806500.0
2005-04-18,5.458272588920239,5.458272588920239,5.372340453037564,5.458272588920239,909300.0
2005-04-19,5.490099745220929,5.623771763299431,5.477368787763232,5.617406284570582,697200.0
2005-04-20,5.646044923439728,5.646044923439728,5.5792092819452925,5.607853301741446,700100.0
2005-04-21,5.633318152951596,5.633318152951596,5.566481862083084,5.601491376683032,640700.0
2005-04-22,5.646049085717196,5.70970264486636,5.6110395674806215,5.696971690218395,610900.0
2005-04-25,5.728797006295441,5.776536859938867,5.728797006295441,5.763806515588368,321400.0
2005-04-26,5.770173538998066,5.770173538998066,5.716068189452231,5.747894972781323,344600.0
2005-04-27,5.7735687364794535,5.7735687364794535,5.616312071921192,5.64840540618663,404000.0
2005-04-28,5.587424853967842,5.63556452105614,5.52002944247004,5.558540931289047,423800.0
2005-04-29,5.584219974962859,5.606685130287485,5.503986927586584,5.516824508988983,445500.0
2005-05-02,5.52324268756061,5.564964214988834,5.497568136885385,5.516824508988983,329800.0
2005-05-03,5.536080251123698,5.552126615695417,5.523242669762666,5.545708437144472,739100.0
2005-05-04,5.593846921574217,5.64840540618663,5.555334798029805,5.64840540618663,642400.0
2005-05-05,5.6804997558760695,5.80245371332942,5.6804997558760695,5.792825527689861,1065400.0
2005-05-06,5.808871938096361,5.853802242446629,5.763941021616604,5.824918300470174,628100.0
2005-05-09,5.921200044805748,5.991804916904643,5.8730597193300325,5.92440882851644,614900.0
2005-05-10,5.975755017211204,5.99501076874048,5.908358968664782,5.930824114137155,588500.0
2005-05-11,5.937243450733573,5.978964351590999,5.905150120465898,5.950081027692387,679800.0
2005-05-12,5.937247744667806,5.937247744667806,5.73826944280669,5.763944003163305,930900.0
2005-05-13,5.840968336921215,5.840968336921215,5.616315473143549,5.728641905032382,466900.0
2005-05-16,5.72542959897783,5.728638993930011,5.597056861538091,5.645196561561806,738700.0
2005-05-17,5.645197703382132,5.776779862388385,5.62273254630247,5.776779862388385,409400.0
2005-05-18,5.834547758953009,5.850594124830017,5.719011965823762,5.776779862388385,617600.0
2005-05-19,5.7767789706921295,5.805662914515952,5.735058058574122,5.773569575586202,660200.0
2005-05-20,5.773567021348759,5.87305577710039,5.738264302931075,5.87305577710039,544100.0
2005-05-24,5.937241317651634,5.966125243302432,5.876264073263377,5.879473466350037,442100.0
2005-05-25,5.934033837826487,6.011057460352993,5.892312938506464,5.995011101875139,664600.0
2005-05-26,6.033527670412012,6.0431558608563085,5.969341570506265,6.039946464041543,423100.0
2005-05-27,6.094938536550293,6.162875452804344,6.088468177750657,6.143464993452812,577200.0
2005-05-30,6.1369938464700695,6.1369938464700695,6.039940945129678,6.098172932752833,200400.0
2005-05-31,6.114350221689954,6.114350221689954,6.007591748282816,6.049648471864493,390200.0
2005-06-01,6.1143484035273135,6.127289119872856,6.065821951326169,6.07876266767171,818500.0
2005-06-02,6.127290941883547,6.127290941883547,6.049648471864493,6.049648471864493,620400.0
2005-06-03,6.088466681961468,6.088466681961468,6.043175415585738,6.065821048773602,715600.0
2005-06-06,6.107880806455485,6.143467175445419,6.072295054513147,6.085235159661017,493200.0
2005-06-07,6.091699353420952,6.130520863656211,6.06905372955329,6.127285686382692,782900.0
2005-06-08,6.114348681470227,6.204931848864748,6.094938223116881,6.133759139823571,438900.0
2005-06-09,6.211402199900989,6.227577479001536,6.15317020786327,6.224342299771957,892200.0
2005-06-10,6.259929752366072,6.282575393898272,6.175816928784011,6.279340214101177,371600.0
2005-06-13,6.285805421856019,6.318156576264526,6.230808644475641,6.30845104482789,489800.0
2005-06-14,6.308455492280631,6.337571490070332,6.3052203128542885,6.337571490070332,731600.0
2005-06-15,6.34080824491177,6.421685899522768,6.321397780578439,6.418450719292623,575500.0
2005-06-16,6.434625144529982,6.463741145667468,6.389333861448319,6.42168504238413,586100.0
2005-06-17,6.4702094984392495,6.486384775366443,6.350510351217329,6.379626343324086,509500.0
2005-06-20,6.405507658217156,6.431388473555611,6.369921922781348,6.405507658217156,376900.0
2005-06-21,6.41197846344244,6.418448821990081,6.292279915547842,6.353746470608376,619100.0
2005-06-22,6.37315733965247,6.402273335125648,6.353746264638795,6.402273335125648,653700.0
2005-06-23,6.437859542196387,6.483151436823016,6.428154621027906,6.437859542196387,394800.0
2005-06-24,6.470210646191343,6.502561822831774,6.4475650076572535,6.486385925987873,409000.0
2005-06-27,6.528445209674963,6.567266143281604,6.502564381587998,6.531680390316785,498400.0
2005-06-28,6.616418530871011,6.616418530871011,6.437156201766645,6.466490127862395,446500.0
2005-06-29,6.453451850570681,6.499082742691976,6.358931915817774,6.42085915548294,476200.0
2005-06-30,6.453456258702542,6.512124144599768,6.371973221993337,6.499087181992736,703700.0
2005-07-04,6.544715472457268,6.580568196525145,6.502344579921995,6.502344579921995,195900.0
2005-07-05,6.583824789401858,6.69464168784057,6.56752782100453,6.642492010634901,494300.0
2005-07-06,6.665310330353844,6.802201809220911,6.626198212820674,6.766349086621005,474800.0
2005-07-07,6.720716854453356,6.795681051209504,6.714198066474775,6.795681051209504,565500.0
2005-07-08,6.831535373260367,6.84131355842225,6.756571152017382,6.78264569078303,385900.0
2005-07-11,6.763089241772529,6.808719524470653,6.737014705707033,6.792423172554458,448700.0
2005-07-12,6.825017038417786,6.877166114677636,6.766349172208947,6.844572786598723,402600.0
2005-07-13,6.873909576139186,6.899984125104326,6.766351983949701,6.899984125104326,341300.0
2005-07-14,6.883684904626624,6.906500047782056,6.776127357132428,6.844572786598723,737100.0
2005-07-15,6.8152417029620445,6.942355051783553,6.798945342942056,6.926058691763565,344100.0
2005-07-18,6.926054145135852,6.942350494458057,6.860867504515281,6.9358323277287015,344900.0
2005-07-19,6.935836880775329,6.945614448120808,6.847835044668307,6.926058691763565,530900.0
2005-07-20,6.926056968828711,6.932575759881597,6.847833341192463,6.890204239703965,420400.0
2005-07-21,6.873907916130483,6.909760645424181,6.821758830793904,6.909760645424181,267900.0
2005-07-22,6.9162759150163104,7.040130407011127,6.909757748331747,7.027092830310252,494600.0
2005-07-25,7.014055759111816,7.170502946936067,6.948869120018779,7.170502946936067,348000.0
2005-07-26,7.225915502206339,7.248730652329901,7.137913676015842,7.235693690116244,572200.0
2005-07-27,7.307883361637538,7.347260917978326,7.235690131854472,7.334135274496388,484800.0
2005-07-28,7.347258710482775,7.373510615454198,7.209436052909109,7.258658922388465,1072500.0
2005-07-29,7.258662070069082,7.317728412447504,7.258662070069082,7.294758063873387,616700.0
2005-08-02,7.324289483753136,7.511334413306231,7.304600708509357,7.419453044905345,670700.0
2005-08-03,7.419455618721491,7.462114750863984,7.327573592551763,7.442425968790149,472800.0
2005-08-04,7.44242471934635,7.636032817272,7.419454373133984,7.613062471059634,364200.0
2005-08-05,7.836202388904354,7.836202388904354,7.485082855429492,7.504772257491661,399400.0
2005-08-08,7.540870686320493,7.596656091783234,7.504774689299975,7.573685741162419,465700.0
2005-08-09,7.563844871694169,7.626193444914083,7.481807505945228,7.481807505945228,483800.0
2005-08-10,7.494932285124526,7.629473487958842,7.48508757788227,7.629473487958843,888400.0
2005-08-11,7.642594942452298,7.642594942452298,7.494927556460576,7.504772257491661,537400.0
2005-08-12,7.547434920927351,7.576968411993901,7.406330602697215,7.462116016279008,756600.0
2005-08-15,7.383357574615339,7.426016698541549,7.304601835593506,7.360387228970842,695400.0
2005-08-16,7.363669600726961,7.363669600726961,7.235690963178234,7.29803949809197,594200.0
2005-08-17,7.278353472255467,7.294760691176236,6.940359379788188,6.99286323140899,743500.0
2005-08-18,6.900978625459479,6.923948971726627,6.756592787058125,6.907541134467955,1275400.0
2005-08-19,6.946919833456915,7.120839165933744,6.946919833456915,7.120839165933744,482600.0
2005-08-22,7.20616110137128,7.24882087729318,7.032242305999203,7.114279662577083,348000.0
2005-08-23,7.150373089341172,7.199595356008724,7.081461415290534,7.137246817752448,570500.0
2005-08-24,7.17334829000314,7.35054869502453,7.156940439420741,7.35054869502453,925300.0
2005-08-25,7.350542485322554,7.380075965525631,7.252097968575612,7.334135274496388,385300.0
2005-08-26,7.334136582962646,7.357106932575355,7.252099262405783,7.337418150892331,295600.0
2005-08-29,7.449843646077247,7.489522885002779,7.324191251202761,7.35725770410079,370800.0
2005-08-30,7.357255524913753,7.446534732087281,7.357255524913753,7.446534732087281,373700.0
2005-08-31,7.47298799225121,7.585413523878022,7.459761162323366,7.549040372266416,405500.0
2005-09-01,7.572196819376969,7.922700082182934,7.558970602453194,7.912780577162803,646700.0
2005-09-02,7.7838120854235875,7.833411439634093,7.734212100523075,7.770585254599449,330800.0
2005-09-06,7.744130914568881,7.793730260395086,7.687918154448543,7.744130914568882,569800.0
2005-09-07,7.701148656985778,7.8664803090736815,7.691228530812032,7.806960813411604,355600.0
2005-09-08,7.866477547461625,7.91277019197384,7.823490979823157,7.830104394950611,363900.0
2005-09-09,7.879704922025917,7.922690865384348,7.836718978667488,7.919384788017608,478900.0
2005-09-12,7.919386450655502,7.919386450655502,7.833413915199038,7.836720623950079,520700.0
2005-09-13,7.840025187450888,7.876398345995462,7.608561295804733,7.671387488557155,413700.0
2005-09-14,7.727600070843475,7.800345755413996,7.711066530697856,7.730906148182531,863200.0
2005-09-15,7.737517507490049,7.793730267662806,7.730904093189749,7.780504069752105,357200.0
2005-09-16,7.777198597799621,7.849944274586912,7.737518736385642,7.740825444060974,739300.0
2005-09-19,7.770585601040799,7.8466379896002705,7.757358769626959,7.797038633178442,1047200.0
2005-09-20,7.757355763036856,7.787115491493707,7.697836936812947,7.787115491493707,683200.0
2005-09-21,7.840029483272222,7.902855710449291,7.744137418234996,7.790430095791558,811600.0
2005-09-22,7.859862091713076,7.859862091713076,7.380400341182884,7.572184915256996,1278400.0
2005-09-23,7.472992123628178,7.539124417758152,7.1621683860773375,7.20846105503735,1026200.0
2005-09-26,6.960463532996749,7.373792736397751,6.679400179236318,7.20846105503735,1072700.0
2005-09-27,7.337412150944534,7.598635593140849,7.274586004314181,7.565569166983315,581600.0
2005-09-28,7.665521600421554,7.722155205112651,7.578905461752131,7.578905461752131,1578000.0
2005-09-29,7.645521406333603,7.895375038757438,7.645521406333603,7.865392552033725,675600.0
2005-09-30,7.895383569268844,8.061952837519991,7.868732511765115,8.028638856787493,763600.0
2005-10-03,7.962014531037533,8.101932805676189,7.935363461364057,8.061956518871783,644000.0
2005-10-04,8.07527429333446,8.07527429333446,7.778781337056684,7.878722597367318,436700.0
2005-10-05,7.848742215301878,7.888719111486631,7.455638717031837,7.455638717031837,689400.0
2005-10-06,7.062539016419991,7.279078992897409,6.836004652568602,6.8993005330359365,1832900.0
2005-10-07,7.059208861590434,7.448981145614731,6.9592668755722285,7.448981145614732,1075300.0
2005-10-11,7.678840568589383,7.728811841491522,7.632201391652591,7.688834950252037,675300.0
2005-10-12,7.678846669316157,7.678846669316157,7.515608784936243,7.608887848329751,388600.0
2005-10-13,7.578902296523919,7.578902296523919,7.299065853203972,7.412333015281636,554400.0
2005-10-14,7.275743896928068,7.458969792733942,7.129162799036663,7.395673943876598,1173700.0
2005-10-17,7.6955041343998785,7.762131493475986,7.508946639410472,7.578905461752131,564400.0
2005-10-18,7.578904742348308,7.578904742348308,7.359033270985635,7.428992086686674,798100.0
2005-10-19,7.382350423186441,7.382350423186441,6.899299258041383,7.305728707046884,1339600.0
2005-10-20,7.319055532273957,7.325718457427271,7.009237137583102,7.0658700951517135,1097200.0
2005-10-21,6.912625061075154,7.428989570508991,6.8126837480916285,7.082525801476247,1143100.0
2005-10-24,7.109176015953046,7.32238446387152,7.035885770833894,7.16914105078294,843100.0
2005-10-25,7.3290486834214335,7.462303986946814,7.2657521759676,7.445647312285421,694800.0
2005-10-26,7.52893233331318,7.575571533028969,7.279078388416138,7.375688250029046,464200.0
2005-10-27,7.432836802688572,7.459730803625697,7.261387306263061,7.352154799877194,364000.0
2005-10-28,7.328620363756661,7.513517140273708,7.207597706963716,7.5135171402737075,461000.0
2005-10-31,7.513524994451493,7.526971685394424,7.368969379891475,7.412671926961112,680400.0
2005-11-01,7.385774021272889,7.436200849111445,7.295007141811742,7.311815656955426,305600.0
2005-11-02,7.311811857347575,7.513517140273708,7.3084500278250735,7.5135171402737075,548900.0
2005-11-03,7.563949680477836,7.661440895248562,7.557226015761794,7.644631733458459,899800.0
2005-11-04,7.597569634472848,7.647995852512318,7.43620548026488,7.647995852512318,501900.0
2005-11-07,7.64799435553208,7.64799435553208,7.473182902088095,7.631185833210322,354400.0
2005-11-08,7.64126320922152,7.752201015065967,7.614369215113878,7.7286688503722045,549000.0
2005-11-09,7.715219104317776,7.782453742234989,7.634536512892093,7.715219104317776,416500.0
2005-11-10,7.6479891711556975,7.658074662434471,7.436198983930197,7.627818829801743,411200.0
2005-11-11,7.634545245823259,7.641268909666925,7.496713343047511,7.580757217481693,210500.0
2005-11-14,7.661441686352705,7.661441686352705,7.584120816542157,7.631185833210322,313000.0
2005-11-15,7.63117903057553,7.711861019965151,7.533687892644247,7.567305548524118,383600.0
2005-11-16,7.563945834495095,7.832885874351245,7.547137322455447,7.832885874351245,307700.0
2005-11-17,7.8833079863521345,8.024501583281534,7.869860671785882,7.876584329069009,387600.0
2005-11-18,7.87322397784156,8.064843757945447,7.799265657458611,8.064843757945447,339800.0
2005-11-21,8.06148757475569,8.239660803761778,8.054763911501764,8.165702431580064,672200.0
2005-11-22,8.22957721121723,8.337153283331865,8.212768690400805,8.337153283331865,1108100.0
2005-11-23,8.320344213708893,8.337152733416632,8.088382922759303,8.269918013381744,590200.0
2005-11-24,8.53885432046534,8.740559671903847,8.49178997357102,8.589280498024056,856800.0
2005-11-25,8.656511101231779,8.737193069502746,8.49178533586147,8.666596587716882,546900.0
2005-11-28,8.73097032392772,8.73097032392772,8.514135545809847,8.554792268649663,542000.0
2005-11-29,8.554796997318462,8.571736930905542,8.497200318418528,8.520916483927257,481000.0
2005-11-30,8.422663861397245,8.605617603139446,8.412499513327159,8.534469105299994,751600.0
2005-12-01,8.476867805635441,8.941028462189118,8.476867805635441,8.91053608081357,607600.0
2005-12-02,8.913928132249682,9.07655445348981,8.913928132249682,9.052837643775735,1460700.0
2005-12-05,9.13076524202064,9.344211411845624,9.103660956229891,9.215466215893867,573100.0
2005-12-06,9.212074105100337,9.215462220132258,9.066388389811976,9.096880778882417,638000.0
2005-12-07,9.046064022773589,9.083332010839255,9.015571621308958,9.029123440728169,1472600.0
2005-12-08,9.025727844224445,9.059608334019618,8.91731079385317,9.046056525831505,664700.0
2005-12-09,9.046066937933592,9.059618761719973,9.012186409141632,9.059618761719973,333600.0
2005-12-12,9.130764094871198,9.198524477726371,9.052838717573003,9.198524477726371,650900.0
2005-12-13,9.232407945159034,9.245960413794933,9.14093072051852,9.147706954836472,424700.0
2005-12-14,9.130759146634576,9.13753472889625,9.018953961607965,9.079938079263348,319900.0
2005-12-15,9.076554613992617,9.10027077790908,9.029121639942693,9.093494546442376,621300.0
2005-12-16,9.07993616596366,9.08332427948892,8.832609694568747,8.927474934626344,1286500.0
2005-12-19,9.01218436797231,9.046064889090667,8.937647092268481,8.937647092268481,775600.0
2005-12-20,8.961359324559997,9.025731570911605,8.930866935775821,8.930866935775821,395100.0
2005-12-21,8.94441674077908,9.079938079263348,8.94441674077908,9.079938079263348,530300.0
2005-12-22,9.08332536525674,9.1138177444124,9.025728720875678,9.039281176596708,291800.0
2005-12-23,9.008787922435156,9.079936369410085,8.910534566650815,9.046056525831505,187900.0
2005-12-28,8.875378521826292,9.114331280928402,8.820760859933335,9.049472563270305,248000.0
2005-12-29,9.04606262847224,9.11092137302048,8.991444943935035,9.066544097400152,155200.0
2005-12-30,9.0665433335905,9.06995701997326,8.964135346484126,9.042648180005289,141000.0
2006-01-03,9.011926232369328,9.134816345663838,8.98803107724965,9.131402659061864,586600.0
2006-01-04,9.097271022226606,9.114339463825962,8.981208223728862,9.063134790122362,621500.0
2006-01-05,9.01191915649662,9.076777848820866,8.9095112432214,8.96071519985901,621700.0
2006-01-06,8.977785235155974,9.117743055813463,8.977785235155974,9.08019382538176,444600.0
2006-01-09,9.080196812160636,9.080196812160636,8.882207587244762,8.923170515934109,591400.0
2006-01-10,8.916340363959653,8.984612102533706,8.875376799940211,8.916340363959653,505100.0
2006-01-11,8.960716529229899,8.960716529229899,8.790036214387424,8.912926249423998,378300.0
2006-01-12,8.916339826841742,8.960716421686953,8.76272728488962,8.82075861728334,363900.0
2006-01-13,8.837828983642417,8.854897410590757,8.71835325047362,8.851483725201089,411200.0
2006-01-16,8.85147959986332,8.892442503260252,8.834411180869921,8.882202102957825,236400.0
2006-01-17,8.91292840853791,9.076781394216784,8.91292840853791,9.049472563270305,416300.0
2006-01-18,9.110917107867488,9.110917107867488,8.875378046631374,8.885619101848198,272400.0
2006-01-19,8.892451430817934,9.046064100509575,8.885624707460511,9.011927879345404,382500.0
2006-01-20,9.046063280855169,9.162126031640469,9.035822220105567,9.097267282414752,286500.0
2006-01-23,9.11091539120846,9.114329075637531,9.052884058101638,9.090433284634006,267900.0
2006-01-24,9.093847669017176,9.1450522883008,9.015334874386498,9.052884754902813,298900.0
2006-01-25,9.04264540458136,9.12115821400489,8.926582707566618,8.926582707566618,576500.0
2006-01-26,8.957309573110216,9.073372326471462,8.858315254710458,9.073372326471462,382300.0
2006-01-27,9.149034635022534,9.179990067405068,9.094002901015816,9.176550502025895,591000.0
2006-01-30,9.176548155511176,9.276292901881591,9.16622946201223,9.272853337381946,918000.0
2006-01-31,9.252223882615992,9.331331960231124,9.200631686607444,9.32445348185225,671900.0
2006-02-01,9.231580968858744,9.41043440784526,9.20406510563235,9.252217702271055,863000.0
2006-02-02,9.279739089990194,9.314134103507,9.200631018122772,9.200631018122772,474000.0
2006-02-03,9.20063169361208,9.42419831383957,9.183434513606262,9.42419831383957,371500.0
2006-02-06,9.431076570693948,9.771585820161713,9.427637003806762,9.61336967953298,596800.0
2006-02-07,9.61337056673656,9.61337056673656,9.32445348185225,9.32445348185225,1096500.0
2006-02-08,9.252223733478033,9.455153603066917,9.118083894811951,9.34509007841471,906400.0
2006-02-09,9.369165862721756,9.510184827713363,9.16967557156068,9.200631018122772,774000.0
2006-02-10,9.200631018122772,9.28661822389962,8.946108967746941,9.200631018122772,625300.0
2006-02-13,9.097444958076608,9.111202567331322,8.770693373892078,8.977062760954402,896000.0
2006-02-14,8.7706926801355,9.011457055335592,7.996808031888251,8.853240297224923,1978900.0
2006-02-15,8.880753251604,9.00801452948763,8.77068979831542,8.887632381442021,627100.0
2006-02-16,8.873879035619758,9.03209582935608,8.86012142435546,8.959866238120068,467400.0
2006-02-17,8.973622260729423,9.162793796498123,8.973622260729423,9.152475754638456,303100.0
2006-02-20,9.224708355482006,9.455154118803735,9.224708355482006,9.448274984130157,420300.0
2006-02-21,9.45515376267434,9.499867480338056,9.238466276861324,9.42419831383957,529300.0
2006-02-22,9.293502341648615,9.358852180742446,9.100890425074388,9.131845888237008,438800.0
2006-02-23,9.080244639499126,9.252218972277632,9.056168337874938,9.176550502025895,668000.0
2006-02-24,9.277051982156014,9.426067115336622,9.183484248160958,9.270120892011532,290000.0
2006-02-27,9.204273457334644,9.204273457334644,9.041396865020648,9.09684424372264,449500.0
2006-02-28,9.089918447589747,9.211209906976247,8.812681392693694,9.166159133425118,648400.0
2006-03-01,9.162687616586124,9.287443879497056,9.107240241740191,9.25278976595698,523100.0
2006-03-02,9.3567580444249,9.3567580444249,9.148829955685088,9.221605084187347,351900.0
2006-03-03,9.183486177153398,9.232002496385334,9.0587291722881,9.2181409741699,433800.0
2006-03-06,9.1834869167574,9.200813986168471,9.065660994003194,9.128039501459575,249500.0
2006-03-07,9.051796139506964,9.117639507826183,8.940900688736786,8.961693957560303,450300.0
2006-03-08,8.836934317873956,8.958225705414302,8.764159881940682,8.861192463185048,485000.0
2006-03-09,8.878524554542567,9.003280886295702,8.670596453640394,8.694854610898359,500800.0
2006-03-10,8.611682100502026,9.069123451410915,8.611682100502026,8.9928834465878,503700.0
2006-03-13,9.027539003507002,9.145364904796043,8.930506374905585,9.107245226839147,592000.0
2006-03-14,9.093384421201469,9.37408703511266,9.01021330081983,9.339432897359291,584300.0
2006-03-15,9.214678935011316,9.374090136571697,9.211213387892323,9.35676306196227,706300.0
2006-03-16,9.356759966235977,9.356759966235977,9.242399593088058,9.339432897359291,361900.0
2006-03-17,9.322102008876357,9.405273101077018,9.204276129679153,9.405273101077018,1098600.0
2006-03-20,9.322100270651584,9.356755051186305,9.037932260039817,9.037932260039817,743600.0
2006-03-21,8.923576666678711,9.183486666679062,8.90278405175457,9.089918908042462,634500.0
2006-03-22,9.079525992964497,9.242402743270311,9.013681919017232,9.173093122169456,607600.0
2006-03-23,9.21466680795858,9.377543342282683,9.21466680795858,9.315164898205683,251700.0
2006-03-24,9.311707227773365,9.436463551556086,9.311707227773365,9.436463551556086,233700.0
2006-03-27,9.408735562307074,9.467648482597877,9.2770482080608,9.446855881608434,234200.0
2006-03-28,9.478049231246574,9.526565541627738,9.398343675338904,9.426067375697444,213800.0
2006-03-29,9.495889135236704,9.513344546951997,9.46796007696347,9.49239791971739,285100.0
2006-03-30,9.488902541363489,9.6076011534213,9.450499853379792,9.604109939433602,406900.0
2006-03-31,9.53778058153298,9.597129902347312,9.429555584476669,9.551745440962774,245000.0
2006-04-03,9.516831587384091,9.666950459450208,9.516831587384091,9.604109939433602,575800.0
2006-04-04,9.600629554784854,9.600629554784854,9.46447538509006,9.495895680539896,327300.0
2006-04-05,9.499381107783664,9.663464932363071,9.499381107783664,9.649500068194026,211700.0
2006-04-06,9.652996491907336,9.6879080052829,9.495895680539896,9.495895680539896,369100.0
2006-04-07,9.460976376924126,9.49239664650227,9.363224353138657,9.387662192614728,200800.0
2006-04-10,9.460975872679969,9.544763031795664,9.45399344295004,9.471448851393712,221100.0
2006-04-11,9.49589137605138,9.548258289435935,9.363227818536986,9.394648099744003,195200.0
2006-04-12,9.42607327179517,9.509860509860868,9.391161756130684,9.4540023511504,307200.0
2006-04-13,9.447011249021044,9.447011249021044,9.342277463982516,9.349259893886728,331200.0
2006-04-17,9.380679977733582,9.530798222429167,9.35275092454822,9.35275092454822,458700.0
2006-04-18,9.398137134485598,9.523818230139158,9.363225645039469,9.46097768231238,433700.0
2006-04-19,9.453995034964136,9.670445731873295,9.436539623581046,9.6006227545784,495500.0
2006-04-20,9.56571892484439,9.583175016085184,9.460985040926808,9.50986076463744,539300.0
2006-04-21,9.443522116734698,9.652990398888866,9.443522116734698,9.586658631932426,167600.0
2006-04-24,9.520328821358984,9.58665993142544,9.447014613020531,9.55524031743056,363200.0
2006-04-25,9.54476463909499,9.698374789615,9.54127342364212,9.6006227545784,370200.0
2006-04-26,9.656887910231386,9.69908873660599,9.512702815487172,9.512702815487172,662500.0
2006-04-27,9.516221836738898,9.544355503994408,9.3403862487021,9.389620669468888,393500.0
2006-04-28,9.424791026134685,9.565460089525192,9.424791026134685,9.495125557829937,253300.0
2006-05-01,9.565455316207958,9.583038604977524,9.466987155123771,9.54083777286731,263000.0
2006-05-02,9.547879639085297,9.597114097716064,9.502162646171069,9.551396434041784,336600.0
2006-05-03,9.565460089525192,9.583043387069104,9.477542260286029,9.495125557829937,477000.0
2006-05-04,9.459954342700344,9.474021511470646,9.248951506462516,9.347419675576043,274800.0
2006-05-05,9.452920758315196,9.452920758315196,9.340386091190895,9.347419675576043,190900.0
2006-05-08,9.357970447625164,9.361487239966364,9.18565164746388,9.35445365528397,377200.0
2006-05-09,9.40720219447356,9.417752569249156,9.25246671822846,9.25246671822846,407000.0
2006-05-10,9.2770892297397,9.41424150218317,9.252472344387227,9.396657533531538,439700.0
2006-05-11,9.670958225977284,9.670958225977284,9.512705913975635,9.600623716029974,558500.0
2006-05-12,9.59711339496154,9.600629518900504,9.49864515567046,9.516228458405292,324100.0
2006-05-15,9.421268929321087,9.421268929321087,9.006296931119381,9.055530669631658,617600.0
2006-05-16,9.006298086799136,9.312251602184212,9.006298086799136,9.24895068982607,686200.0
2006-05-17,9.143452056698468,9.308737294711468,9.073117541804622,9.073117541804622,526600.0
2006-05-18,8.978166921252623,9.178619419002526,8.978166921252623,9.15400253973635,643300.0
2006-05-19,9.122353031781092,9.125869825010874,8.851565989925371,9.069602474853804,527800.0
2006-05-23,9.020365782655295,9.495122017691797,9.020365782655295,9.43885468161809,770200.0
2006-05-24,9.435341219608896,9.495125369133834,9.340389804935208,9.407207541641856,637100.0
2006-05-25,9.389627890603691,9.561946818911244,9.389627890603691,9.551396434041784,392600.0
2006-05-26,9.565457284354691,9.727225720749765,9.544356528578248,9.64282470992282,433500.0
2006-05-29,9.6711638120544,9.720759984764936,9.621568315031832,9.674706444082863,274400.0
2006-05-30,9.713674741559258,9.830578895997656,9.58260005897658,9.830578895997656,625600.0
2006-05-31,9.830581448523958,10.096272839024603,9.812868959432503,10.007709042191054,3107500.0
2006-06-01,9.830581448523958,10.135241125851572,9.791613161696986,10.007709042191054,900500.0
2006-06-02,10.007709354241127,10.09627315383618,9.961656475754491,10.09627315383618,384700.0
2006-06-05,10.184832429807834,10.255683708290338,10.1352369402828,10.1352369402828,714100.0
2006-06-06,10.025419286249113,10.195462251614096,9.993536272473676,10.039589814899523,760400.0
2006-06-07,10.032501788046366,10.032501788046366,9.607396180910053,9.607396180910053,470900.0
2006-06-08,9.529460663490555,9.777439467559008,9.2460568951448,9.777439467559008,839700.0
2006-06-09,9.784524730689622,9.904970825470658,9.710130819193934,9.777439467559008,569200.0
2006-06-12,9.788065869955895,9.83766203204454,9.370045515443,9.370045515443,497800.0
2006-06-13,9.12207082117736,9.246060268447494,8.526922014831218,8.62611370778495,1111800.0
2006-06-14,8.661536807038567,8.874089310335178,8.633196428219824,8.679249290417308,1317200.0
2006-06-15,8.952023769609028,9.26376786385966,8.856374760035578,9.122066002836643,627300.0
2006-06-16,9.139787724006515,9.299202901158909,9.026426120559684,9.224809602280096,424100.0
2006-06-19,9.224801170358916,9.224801170358916,8.930768851107048,8.952024639090837,366200.0
2006-06-20,9.03704417742692,9.132693179498398,8.948480436772819,9.015789068862496,290000.0
2006-06-21,9.09018392049516,9.189375571103424,9.033503170344106,9.037045801689528,291600.0
2006-06-22,9.139784250092829,9.200007663494874,9.05122044660089,9.157497416204135,1092800.0
2006-06-23,9.157494237062668,9.327536518569666,9.1291538568115,9.274398390059725,248200.0
2006-06-26,9.274404434498411,9.401936566589583,9.192925872635008,9.38776602938461,550300.0
2006-06-27,9.405476241906175,9.564891368320142,9.373593216623384,9.564891368320142,417200.0
2006-06-28,9.514923360351489,9.63626902475124,9.514923360351489,9.611286213974331,545600.0
2006-06-29,9.632702815717836,10.153775649513015,9.561323432400776,10.153775649513015,1018800.0
2006-06-30,10.12879028995354,10.12879028995354,9.93249617097689,9.993169010052863,534500.0
2006-07-04,9.993161226094609,9.993161226094609,9.846832848313774,9.92178123075904,463000.0
2006-07-05,9.903936572290194,10.06097215359039,9.732625400360936,9.92178123075904,401700.0
2006-07-06,9.84683790495521,9.900372588583476,9.796872290999548,9.900372588583476,246000.0
2006-07-07,9.88966625698114,9.978890964521122,9.771889670257584,9.814717829398193,622300.0
2006-07-10,9.814718119803429,9.99316754016349,9.79330437996476,9.79330437996476,299000.0
2006-07-11,9.843275367902352,9.989603917940034,9.843275367902352,9.939638270824014,449600.0
2006-07-12,9.939633918512492,10.00387582566371,9.861115729447407,9.914651105893816,342600.0
2006-07-13,9.914655447266002,10.003880206105125,9.889671942977104,9.939638270824014,543200.0
2006-07-14,9.932495484953918,10.046703013978046,9.850408908559146,9.936064555327246,215600.0
2006-07-17,9.936058899036253,9.936058899036253,9.639833033988175,9.668384899990514,260400.0
2006-07-18,9.743339556854254,9.946772498727077,9.743339556854254,9.853978704380864,632700.0
2006-07-19,9.85397189815192,9.93962749206287,9.764747236070082,9.907506559254996,227600.0
2006-07-20,9.936065286818838,9.950340888632535,9.811150537478524,9.853978704380864,192000.0
2006-07-21,9.871819685414184,9.918216905603067,9.782594995068262,9.850405950335666,265300.0
2006-07-24,9.79687243358317,10.08239120424301,9.79687243358317,10.05740839690158,288200.0
2006-07-25,10.064544783641688,10.221579739792228,9.96461289094835,10.214442282316533,483600.0
2006-07-26,10.139495641342574,10.257272227264158,10.085960953329216,10.2537031572992,685100.0
2006-07-27,10.318398141101998,10.383090404200257,10.228547928021682,10.3076165542541,425500.0
2006-07-28,10.253697206189814,10.43339746835962,10.253697206189814,10.368705264298155,606800.0
2006-07-31,10.483721434591702,10.778429982911996,10.440593036677765,10.71014363850768,450200.0
2006-08-01,10.710145142377192,10.760461727925788,10.390278602652335,10.544821079082055,566900.0
2006-08-02,10.753269544519432,10.861089486064763,10.70295366319861,10.785615664083526,1548300.0
2006-08-03,10.728110837666357,10.817961011037932,10.63107248590448,10.65263633557298,431200.0
2006-08-04,10.699361298692274,10.88624986730323,10.67420335397591,10.789211492966476,454400.0
2006-08-08,10.861093743265686,11.101892346904568,10.861093743265686,11.015636222758172,677100.0
2006-08-09,10.965320321715126,11.137832570007916,10.932974189472386,11.015636222758172,514700.0
2006-08-10,10.922192522875696,10.922192522875696,10.710145948854178,10.753274356071596,435800.0
2006-08-11,10.799990140625168,10.932968693610135,10.778426291804118,10.932968693610135,373300.0
2006-08-14,10.932962697573553,10.932962697573553,10.724510445286564,10.760450630612324,514400.0
2006-08-15,10.728117526279666,10.832343435910712,10.67420752574617,10.78202752681316,529700.0
2006-08-16,10.77483341750458,10.853902014599928,10.62388508773456,10.62388508773456,405800.0
2006-08-17,10.48372278644421,10.512474826926807,10.221360331352672,10.419030523982688,701800.0
2006-08-18,10.40465794466416,10.508883865385172,10.311213613895331,10.433409993708189,819000.0
2006-08-21,10.498092253965842,10.602318767501028,10.498092253965842,10.602318767501028,425100.0
2006-08-22,10.670612227225185,10.83953039258914,10.609514050731368,10.832342210530392,562500.0
2006-08-23,10.832339672763087,10.925783961126662,10.735301979714766,10.889843744755655,527800.0
2006-08-24,10.889844820228088,11.080327505954513,10.799994613178342,11.04798137657639,450200.0
2006-08-25,11.11986412485978,11.213308441850527,11.0372013962315,11.040795487519931,456800.0
2006-08-28,10.91140233660944,11.015628153204998,10.893431895470728,10.958124112565605,293600.0
2006-08-29,10.929182843363597,11.048568823487482,10.672323854684883,11.048568823487482,849300.0
2006-08-30,11.048575021020737,11.048575021020737,10.69403608153618,10.712125190199592,718200.0
2006-08-31,10.71212658416132,10.79533442475398,10.527621791958662,10.531239614162134,618200.0
2006-09-01,10.59997478657325,10.79171519823179,10.585504189671456,10.712125190199592,338600.0
2006-09-05,10.71574876739732,10.73021937207132,10.545714504779957,10.552950152131611,320400.0
2006-09-06,10.495054478852026,10.523996345483354,10.306932000734138,10.306932000734138,531400.0
2006-09-07,10.256285832830098,10.270756423849164,9.98857334370514,10.270756423849164,748600.0
2006-09-08,10.220108965493848,10.274374892791617,9.988573974341405,10.01751584823546,558000.0
2006-09-11,9.760655129608644,9.767890769859855,9.496560470697082,9.626799235104375,835400.0
2006-09-12,9.550826260442015,9.804068145503216,9.53997349024392,9.65935879262337,632700.0
2006-09-13,9.76789441792716,9.872809170666915,9.706392832879796,9.775130060880707,940800.0
2006-09-14,9.785979264996383,9.843863007448851,9.623181498109556,9.673829600248306,694200.0
2006-09-15,9.659364237151486,9.659364237151486,9.275883373334032,9.492947870017131,973800.0
2006-09-18,9.453146784736145,9.767890217581916,9.453146784736145,9.728094888478914,546600.0
2006-09-19,9.742567657343008,9.811304866292533,9.43867763780992,9.471237332047655,475300.0
2006-09-20,9.402504402523787,9.445917577942604,9.13479177585662,9.13479177585662,538100.0
2006-09-21,9.134783909540667,9.482086253699665,8.88154209940342,9.39887848666512,1630300.0
2006-09-22,9.416975532125877,9.532743077917504,9.243323523409424,9.286736698095789,567400.0
2006-09-25,9.13840534137048,9.279496888211382,8.89601689242175,9.232466602607314,1541500.0
2006-09-26,9.19990889628208,9.507416799446949,9.163731374139948,9.43506175516268,751600.0
2006-09-27,9.588187395091945,9.646518519224127,9.26007464800792,9.569959179561325,718800.0
2006-09-28,9.642867181766247,10.135035635680882,9.642867181766247,10.018373463038555,1282800.0
2006-09-29,9.989212353312867,10.087646365927558,9.876195910326572,9.919943896803078,1359600.0
2006-10-02,9.919940535326322,9.919940535326322,9.628285073107817,9.704845066541091,569500.0
2006-10-03,9.559017594376964,9.559017594376964,9.103305454564453,9.168928113955303,922300.0
2006-10-04,9.114245394195292,9.2345534055842,8.753321360028567,9.077788273546162,1314700.0
2006-10-05,9.332976514923647,9.420473085003946,9.209022866802998,9.31474762822301,1374800.0
2006-10-06,9.29652597503571,9.424125490235935,9.114241151995794,9.256423091451277,637500.0
2006-10-10,9.311111495481413,9.405899015984666,9.28194524872768,9.362151036577254,604600.0
2006-10-11,9.588177457631517,9.657445856507438,9.139757144860225,9.216317100535957,556000.0
2006-10-12,9.216313226126289,9.384014789855712,9.17985615281442,9.234541415101804,457300.0
2006-10-13,9.405894531985991,9.544431356576268,9.362146573434206,9.497036923557022,1080400.0
2006-10-16,9.610052909166429,9.989204853880471,9.548076062052642,9.98191329648798,891000.0
2006-10-17,10.043892762303098,10.131390083103405,9.87254529107202,10.12409852380982,852400.0
2006-10-18,10.124100613386,10.269928352549195,10.014729287492472,10.22617968311948,763600.0
2006-10-19,10.237108937838013,10.375645006770498,10.200651858004951,10.353771037015044,686100.0
2006-10-20,10.477730246024883,10.477730246024883,10.149617744299608,10.266279905325364,460800.0
2006-10-23,10.255341747136937,10.37200459419777,10.145971153758914,10.299090401704907,1127000.0
2006-10-24,10.368357425791825,10.448562470498366,10.244403732379146,10.448562470498366,376300.0
2006-10-25,10.53605405553705,10.718338730184271,10.43762016434095,10.652716136053536,955300.0
2006-10-26,10.707411449214153,10.783970745678433,10.459503963853033,10.561583025805405,597000.0
2006-10-27,10.634998349320965,10.697406032221291,10.521196351159787,10.532209718799267,244100.0
2006-10-30,10.53221521547529,10.53221521547529,10.13574287607376,10.260558307014556,626600.0
2006-10-31,10.040284626622595,10.25320470838514,10.003574122830164,10.117376054411537,957800.0
2006-11-01,8.443395942579373,9.17393315967472,7.709187599746384,8.491119176777437,2993100.0
2006-11-02,8.443387252903932,8.443387252903932,7.554996044373199,7.999191998736025,4770200.0
2006-11-03,8.076292084614265,8.6012511821455,8.076292084614265,8.245159673925915,4014700.0
2006-11-06,8.399339381628975,8.777456761339431,8.336931672360167,8.777456761339431,1936400.0
2006-11-07,8.847208463300884,8.847208463300884,8.406683287458625,8.51681493151692,1251400.0
2006-11-08,8.55352863492007,8.601252578915966,8.17174058393182,8.21212227497515,1485400.0
2006-11-09,8.40301201441619,8.40301201441619,7.936790373438128,8.021224142256665,1678100.0
2006-11-10,7.995520076182522,8.017546105538742,7.672468378048665,7.745889409495864,1571000.0
2006-11-13,7.525624661806969,7.628413933648058,7.191560403566718,7.382454465473898,1765200.0
2006-11-14,7.312712783235003,7.323726156924671,6.993331948188797,7.04839811644172,2780300.0
2006-11-15,7.011685049137268,7.617406380303056,7.011685049137268,7.474236074808005,2453400.0
2006-11-16,7.709184933092109,7.863368659761767,7.16219999091045,7.345752013126929,1986300.0
2006-11-17,7.34574469564251,7.668795624849438,7.231942751287134,7.59904643002872,1240000.0
2006-11-20,7.580699560028044,7.845014961375848,7.558673509980895,7.822988211133194,916600.0
2006-11-21,8.021227899383133,8.223134954208216,7.999201840721218,8.21212227497515,1431800.0
2006-11-22,8.259840320648786,8.278195241283202,8.017551727258715,8.039577772059083,1588500.0
2006-11-23,8.032241509956739,8.109333774505982,7.947807691799455,8.054268271368443,606900.0
2006-11-24,8.113000566019448,8.142368865345494,8.054263967367355,8.07996114175321,684200.0
2006-11-27,8.164394861216918,8.219460334567481,7.984513941500817,8.068947713984715,843200.0
2006-11-28,8.131927851280032,8.235660415860762,8.061537392010896,8.109698838905505,1759200.0
2006-11-29,8.11340461087753,8.291232490650833,8.061538322599947,8.246775874020097,2179100.0
2006-11-30,8.250479451702946,8.624659333306848,8.176384159783828,8.557973711904657,1422600.0
2006-12-01,8.539449382605062,8.539449382605062,8.246774468681263,8.331983558223946,701100.0
2006-12-04,8.317165498994457,8.354212440225972,8.187499084808831,8.235660532384866,542700.0
2006-12-05,8.398667653082653,8.439420126169106,8.276410940448233,8.428305622611456,1084500.0
2006-12-06,8.443124960688321,8.457943592140255,8.335686879505836,8.428305622611456,398300.0
2006-12-07,8.428305434501365,8.520924175539841,8.409781968943637,8.520924175539841,621900.0
2006-12-08,8.617243636761758,8.646881591478602,8.428301410457646,8.469053863177527,623100.0
2006-12-11,8.469057692744222,8.524628794638561,8.317163017808074,8.47646665480521,534400.0
2006-12-12,8.50239580541875,8.535738589488984,8.387548124010396,8.420890908080628,496900.0
2006-12-13,8.472762930217124,8.483876727149841,8.346801383063484,8.428305622611456,451000.0
2006-12-14,8.520932065573353,8.761740873927488,8.39867524246276,8.761740873927488,1347500.0
2006-12-15,8.743209295357168,8.791370729782214,8.520924175539841,8.520924175539841,998800.0
2006-12-18,8.66911421336108,8.754323287428267,8.420895953573021,8.428305622611456,790000.0
2006-12-19,8.346802194820889,8.59872460700362,8.346802194820889,8.446829910068077,555600.0
2006-12-20,8.520926158355904,8.595021451078596,8.413488054570507,8.583906945182667,662600.0
2006-12-21,8.583907890638415,8.583907890638415,8.391260673640772,8.48387944643289,395800.0
2006-12-22,8.494998290013264,8.57279775969303,8.44683610786582,8.561683953524788,303100.0
2006-12-27,8.561673390941115,8.595307258977975,8.427137918793667,8.55793621529331,264600.0
2006-12-28,8.576628761299935,8.576628761299935,8.415933647481298,8.419670826034515,250800.0
2006-12-29,8.40845434971145,8.40845434971145,8.232811337678696,8.333712248152166,650300.0
2007-01-02,8.296343262969987,8.315028435009863,8.04595810855008,8.068380457556655,324400.0
2007-01-03,8.0384891695775,8.0384891695775,7.57882678493577,7.791841025974908,1173000.0
2007-01-04,7.709620328777722,7.739517035670362,7.481658206018978,7.545188797265054,1349800.0
2007-01-05,7.5676094720989155,7.847891304398876,7.545187125097115,7.717092973433516,1110400.0
2007-01-08,7.866577608855525,7.948794081037485,7.687197381393602,7.795573380981219,682100.0
2007-01-09,7.769411185059204,7.817993046013043,7.575082315657012,7.679720389340179,765600.0
2007-01-10,7.661037012492602,7.661037012492602,7.48913115825564,7.537713030559343,897600.0
2007-01-11,7.537712431362452,7.780623199158382,7.466707504138142,7.507815732445931,1215800.0
2007-01-12,7.537713835100029,7.687197357520737,7.537713835100029,7.631141125712178,910600.0
2007-01-15,7.724571773962193,7.829210641536871,7.709623058825537,7.743256955089042,395100.0
2007-01-16,7.743254239417294,7.825470718246446,7.661038473381862,7.705883890269919,889100.0
2007-01-17,7.705883363611586,7.84789253392967,7.672249481442679,7.829207360633021,882800.0
2007-01-18,7.84414980324742,7.922629043678063,7.739511053604285,7.765671275609944,878800.0
2007-01-19,7.889004631717063,7.889004631717063,7.758206216241725,7.780628577730805,590400.0
2007-01-22,7.885264069585754,7.952531837986533,7.8478930079415745,7.941320305655165,512800.0
2007-01-23,8.03474657764998,8.116962332536508,8.01979786978318,8.068380457556655,470200.0
2007-01-24,8.053433466407242,8.202917725765692,8.034748290384323,8.169283838689417,1345300.0
2007-01-25,8.169282652405702,8.169282652405702,8.034747123636876,8.109489242462596,586300.0
2007-01-26,8.214125578204891,8.26644533519286,8.128172659087285,8.24402227671508,506300.0
2007-01-29,8.315678254564647,8.360933964490727,8.225167554027596,8.342077838288672,490800.0
2007-01-30,8.387336651881963,8.455219888054986,8.266655662825672,8.391108022704401,777600.0
2007-01-31,8.391108082632185,8.779550648332313,8.274198463563385,8.681497164194937,1511600.0
2007-02-01,8.670176403298049,8.760687076332495,8.519325281573975,8.519325281573975,1161900.0
2007-02-02,8.560807655006084,8.707887375188337,8.530637437550372,8.643775573180609,388100.0
2007-02-05,8.677724772700895,8.839890103573389,8.560815167382605,8.613612914433055,392400.0
2007-02-06,8.655100692091398,8.756924856051103,8.48539255329916,8.53064829674897,396300.0
2007-02-07,8.52310009182073,8.579669195399893,8.406190515181773,8.515557352859462,317200.0
2007-02-08,8.485390135319058,8.485390135319058,8.323224786531378,8.391108022704401,546600.0
2007-02-09,8.383564024094586,8.530644586855855,8.383564024094586,8.417505637092162,356100.0
2007-02-12,8.40241655570451,8.443900168574046,8.202538350733256,8.247794051235884,492300.0
2007-02-13,8.251569909059313,8.360937501378785,8.096947306984857,8.145974406754071,666400.0
2007-02-14,8.138426506703816,8.345846728454758,8.108256279552498,8.345846728454758,497500.0
2007-02-15,8.34584327004389,8.455210747718779,8.308131041218425,8.425040533069613,431500.0
2007-02-16,8.398641685165924,8.447668014227823,8.34584327004389,8.425040533069613,466100.0
2007-02-19,8.409959096390688,8.42127320204918,8.296820917065793,8.330762514726262,498100.0
2007-02-20,8.315675160496204,8.364702221283892,8.255334715922771,8.255334715922771,650200.0
2007-02-21,8.255340026644244,8.330765990540534,8.225169784948788,8.277968247402313,430000.0
2007-02-22,8.277966741233817,8.3571633415314,8.277966741233817,8.293051499679235,305200.0
2007-02-23,8.334531000629278,8.409956187653696,8.31567416438711,8.379785968980979,521400.0
2007-02-26,8.429266973304271,8.471128125803077,8.35315664476413,8.35315664476413,495900.0
2007-02-27,8.31508996401885,8.322701204418072,8.159063165073944,8.18189616042378,406600.0
2007-02-28,8.174284920024556,8.238979011722284,8.121007688925662,8.18189616042378,656100.0
2007-03-01,8.174291588633876,8.178097211938125,7.99162602512046,8.006848518337458,412100.0
2007-03-02,8.048706939957498,8.124817935593507,7.877458288548848,7.877458288548848,456600.0
2007-03-05,7.801350145687203,7.801350145687203,7.668156217542354,7.683378712575371,641200.0
2007-03-06,7.873656813135343,7.892684209141704,7.782324005777272,7.839406919644987,534900.0
2007-03-07,7.82798982588556,8.037294805299041,7.820378577358102,8.037294805299041,682800.0
2007-03-08,8.117211076383633,8.117211076383633,7.881267443116236,7.892684316384358,504000.0
2007-03-09,7.892683631787118,7.892683631787118,7.7442679214180306,7.744267921418031,413200.0
2007-03-12,7.725231976623994,7.736648837338524,7.614871893108257,7.671954744985213,488400.0
2007-03-13,7.717627277456642,7.858431703130259,7.717627277456642,7.736654667137383,743100.0
2007-03-14,7.763294834548849,7.786127851839844,7.65293464610193,7.6795732872495135,553600.0
2007-03-15,7.690990818263087,7.774713106490918,7.538769465824299,7.630102277287572,512100.0
2007-03-16,7.649122618225467,7.755677093605962,7.550178658337918,7.664344375059284,854600.0
2007-03-19,7.671961483676455,7.8812656996842545,7.671961483676455,7.801349782031688,516500.0
2007-03-20,7.820378904050193,7.90790681407519,7.7480742175646675,7.892684316384358,357300.0
2007-03-21,7.877456868071832,8.07914973619562,7.877456868071832,8.063927975322182,648900.0
2007-03-22,8.219950556409099,8.29225587900459,8.117201002065146,8.231366689659934,625100.0
2007-03-23,8.296064415760966,8.391202772482298,8.235175925527157,8.33411990361911,1132900.0
2007-03-26,8.448286077683253,8.49775770210988,8.391202484928177,8.452090973075427,679600.0
2007-03-27,8.452098161328143,8.524403574689572,8.406432119304142,8.493959304724022,489400.0
2007-03-28,8.486275734042966,8.524675317572981,8.371076983452927,8.41715663017117,850300.0
2007-03-29,8.447877076381063,8.49395672814953,8.255879870099674,8.263559934129622,567700.0
2007-03-30,8.25971752583512,8.305796431935699,8.148358826671872,8.15987891940252,552500.0
2007-04-02,8.217481052118442,8.294280234789506,8.113802375235892,8.294280234789506,535700.0
2007-04-03,8.221325286186454,8.25972489714697,8.140686762339863,8.217485251849237,348300.0
2007-04-04,8.294275905501314,8.294275905501314,8.140678352742398,8.182917221994286,477800.0
2007-04-05,8.144519135987647,8.152199198128905,8.0677207118082,8.09076016582093,471800.0
2007-04-09,8.090766044155554,8.098446111876752,7.956367788680858,7.990927361014682,531400.0
2007-04-10,8.067722527815452,8.067722527815452,7.902604816666393,8.03700300474664,757400.0
2007-04-11,8.025477482444037,8.117635989336678,7.964038477848941,7.97939859520307,789900.0
2007-04-12,8.044683603361017,8.21364062526475,8.006284013869715,8.20596129329549,597200.0
2007-04-13,8.221324517372093,8.221324517372093,8.109966461653032,8.179084876024383,1017900.0
2007-04-16,8.229004751539701,8.325003405696886,8.186765109338825,8.309643269474165,620000.0
2007-04-17,8.367238802388467,8.397958326835317,8.324999181619836,8.371078102084493,708900.0
2007-04-18,8.386440189052891,8.397960288065034,8.332681191819029,8.397960288065034,434900.0
2007-04-19,8.397957628629326,8.516995684412642,8.305798330539663,8.516995684412642,966800.0
2007-04-20,8.516999123068032,8.563078058305612,8.501638989714527,8.563078058305612,489000.0
2007-04-23,8.543869843556053,8.628348292948074,8.52467042900673,8.601468819614734,443700.0
2007-04-24,8.632192004629337,8.689791005258394,8.543873488170712,8.632192004629337,535300.0
2007-04-25,8.632196618092555,8.670596216504872,8.49011905610183,8.505478456019905,530800.0
2007-04-26,8.505475013983343,8.505475013983343,8.292353336132063,8.303978396806162,891000.0
2007-04-27,8.292358618402233,8.50160540931997,8.280734289407919,8.439606524400272,473800.0
2007-04-30,8.439597136246505,8.52097030502774,8.420222044333697,8.455096470692565,605600.0
2007-05-01,8.501603429410967,8.586851691551127,8.42797949355797,8.51322775569813,1069000.0
2007-05-02,8.48997533771246,8.55197418609342,8.486100317303078,8.524849782312321,771500.0
2007-05-03,8.540352191090127,8.621725424606622,8.520977083763743,8.613975381676068,785800.0
2007-05-04,8.610100360210792,8.656599878709342,8.544226473470632,8.613975381676068,430900.0
2007-05-07,8.625594059503506,8.660468487784474,8.513220737468329,8.544220147153165,459300.0
2007-05-08,8.582977549360502,8.644976426195262,8.528728716901314,8.644976426195262,420500.0
2007-05-09,8.567474556298853,8.695347277777136,8.555849494679157,8.559724515219054,377100.0
2007-05-10,8.582971748652874,8.606221126981842,8.544222292048318,8.55197233118611,350100.0
2007-05-11,8.559725019888212,8.602349509255586,8.520975551289204,8.602349509255586,977100.0
2007-05-14,8.625600977440934,8.66047543369205,8.563602108346691,8.59072652118982,734000.0
2007-05-15,8.59072602434721,8.594601045827092,8.544226505673407,8.548101527153289,363000.0
2007-05-16,8.548103884512168,8.660477321164265,8.53647955595159,8.656602298615745,413900.0
2007-05-17,8.69922713229771,8.989847182520327,8.668227689837362,8.989847182520327,813000.0
2007-05-18,8.951090477948872,9.156461341513635,8.947215458379898,9.144837021891126,807800.0
2007-05-22,9.144837756699504,9.222335937052913,9.1254626572978,9.20296157673568,615700.0
2007-05-23,9.22233740923028,9.299836341039445,9.187462963824617,9.245587532223782,962700.0
2007-05-24,9.24559173177482,9.276591170762194,9.001470503049935,9.055720075591534,912600.0
2007-05-25,9.016963001233105,9.10221120191169,9.01308798223622,9.016963001233105,556200.0
2007-05-28,9.009212963239332,9.04796241412389,8.997587906248675,9.016963001233105,335700.0
2007-05-29,9.102955690554674,9.106863559782624,8.852809566920229,8.852809566920229,424700.0
2007-05-30,8.794182028869907,8.92707195027886,8.700377510021006,8.907529621744859,658600.0
2007-05-31,8.848909022068138,9.063878554758826,8.80982433020866,8.946622242702258,559800.0
2007-06-01,9.024783461405807,9.04432578642638,8.958338512647185,8.970064354954674,368200.0
2007-06-04,8.97396807650972,9.032596515461854,8.891889454763243,9.028687903165606,456100.0
2007-06-05,8.973974141104122,9.067779408624329,8.950523196970106,9.03651123461495,505000.0
2007-06-06,9.032602116579111,9.048235829966996,8.821541394652428,8.852809566920229,442700.0
2007-06-07,8.8606258614699,8.907528487668891,8.676925461965414,8.676925461965414,558100.0
2007-06-08,8.614386835797182,8.692556864708674,8.5323074481246,8.590935156181157,1230300.0
2007-06-11,8.598752069952493,8.649562549622214,8.583117617443822,8.594843456825323,676700.0
2007-06-12,8.598756849543665,8.759006349373061,8.58312238834463,8.649567357456245,937800.0
2007-06-13,8.641748953579864,8.782455345668753,8.641748953579864,8.71601039131023,534000.0
2007-06-14,8.766818330048531,8.927067733914129,8.743367397785484,8.887982349814585,641200.0
2007-06-15,8.907526232187067,8.981787648751412,8.887983165597689,8.923159939966807,486200.0
2007-06-18,8.981791217333555,9.020876620549686,8.954431658729881,9.00524290655847,326500.0
2007-06-19,9.024782151206356,9.024782151206356,8.907526727121999,9.016964924136252,345100.0
2007-06-20,9.075592283720926,9.075592283720926,8.833264217893102,8.833264217893102,395100.0
2007-06-21,8.938795843437704,8.938795843437704,8.813722433449497,8.895801835457638,387700.0
2007-06-22,8.923160759638723,8.962246150916057,8.86062443179172,8.903618436745973,299800.0
2007-06-25,8.891890453614984,8.891890453614984,8.759000602580965,8.848896459018198,376900.0
2007-06-26,8.864538363922541,8.864538363922541,8.716013937056891,8.731648401144762,535400.0
2007-06-27,8.794747063777875,8.794747063777875,8.601499341996275,8.621218957826907,615300.0
2007-06-28,8.672483695647028,8.707978232438672,8.636989158855382,8.66065193264114,704900.0
2007-06-29,8.704034038419055,8.798685882819179,8.53839312266234,8.573887658340634,684900.0
2007-07-03,8.62910636383744,8.704039402249478,8.609387499520489,8.656713826998212,556800.0
2007-07-04,8.656708577690894,8.711921966078895,8.633045052188036,8.676427430050609,250500.0
2007-07-05,8.790804839719973,8.846018265540067,8.668545465080461,8.771085221765288,583100.0
2007-07-06,8.861789726217278,8.861789726217278,8.692205591789211,8.7553068400011,363900.0
2007-07-09,8.731641974383013,8.739529817261536,8.696147433655758,8.723754883730589,302400.0
2007-07-10,8.739534058740682,8.739534058740682,8.613331520339965,8.648826078293476,356300.0
2007-07-11,8.672488460589133,8.70798301688262,8.625162887015433,8.664600614251373,306400.0
2007-07-12,8.735586132110157,8.735586132110157,8.57783303140314,8.704035511968753,510600.0
2007-07-13,8.715872702008463,8.794748925347289,8.715872702008463,8.775030057569229,362400.0
2007-07-16,8.763191433549755,8.775023196301184,8.656708577690894,8.676427430050609,334300.0
2007-07-17,8.735583191268047,8.782909481660772,8.680369812664756,8.707976501966401,394400.0
2007-07-18,8.727697916057618,8.889395683626867,8.727697916057618,8.889395683626867,376000.0
2007-07-19,8.842069845655985,8.968272327484526,8.798687460442626,8.913058929741071,429100.0
2007-07-20,8.873619998117247,8.948552999835764,8.834181536569286,8.889395683626867,432900.0
2007-07-23,8.893336238867356,8.893336238867356,8.696144741311754,8.707976501966401,524400.0
2007-07-24,8.707981099995324,8.707981099995324,8.329373585842871,8.360924212022242,788300.0
2007-07-25,8.380639688863674,8.569943369536718,8.380639688863674,8.495011132744862,477300.0
2007-07-26,8.66854314742283,8.66854314742283,8.392475339906477,8.593610875908762,416500.0
2007-07-27,8.569722249285284,8.66525087505307,8.513996648191888,8.537879374029357,396700.0
2007-07-30,8.513999244243404,8.573705317848363,8.38264724886217,8.38264724886217,622400.0
2007-07-31,8.482156249476427,8.545842018582656,8.402549417690764,8.506038982286952,679200.0
2007-08-01,8.458275842248336,8.458275842248336,8.29110047758671,8.358766714692473,551700.0
2007-08-02,8.406536444796966,8.426437978502435,8.195576695222703,8.299066340719804,663000.0
2007-08-03,8.303044664261801,8.350808636550875,8.179652757593278,8.207515960489,311300.0
2007-08-07,8.203538355239182,8.207518814179688,8.000539504442857,8.020441039950473,630900.0
2007-08-08,8.020439080858832,8.096066263865742,7.992576634275951,8.000537550212412,791100.0
2007-08-09,8.000536268372564,8.080143137398421,7.893066198033317,7.940830926804518,861200.0
2007-08-10,7.936847153747653,8.012473533849073,7.781612419488636,7.960729128558929,752800.0
2007-08-13,8.115967794512162,8.187614519550843,7.984615718339492,8.000537550212412,641300.0
2007-08-14,8.080138878748773,8.09208024444651,7.944806437617916,7.952767348083074,543100.0
2007-08-15,7.9806376019011935,8.104029557535503,7.86122686459794,7.877148701142348,469200.0
2007-08-16,7.861225835977962,7.861225835977962,7.522894445628548,7.562698272586394,859900.0
2007-08-17,7.960735889509058,7.98859834365115,7.642306757606669,7.980637425554855,716700.0
2007-08-20,7.98063150529362,7.988592417484281,7.87714268359252,7.881122380493478,332600.0
2007-08-21,7.948787945286198,7.9806308321686865,7.841318676554245,7.92092551416331,695000.0
2007-08-22,7.960734029253957,8.032380756988404,7.837342864375054,7.845303021416291,740000.0
2007-08-23,7.885101127517646,8.008492962144974,7.86121915531638,7.952767348083074,445600.0
2007-08-24,8.024414900851857,8.032375812187045,7.960729128558929,7.960729128558929,355800.0
2007-08-27,7.996559261747443,8.008500638891883,7.881128226935992,7.980637425554855,845900.0
2007-08-28,8.00053252982319,8.00053252982319,7.8811211432919475,7.905003876114748,480200.0
2007-08-29,7.985420264751851,8.098003741971768,7.872836020614514,8.098003741971768,472900.0
2007-08-30,8.02965842627165,8.122138803898881,7.98542948071251,8.061825280732073,430400.0
2007-08-31,8.11810781213221,8.238733175460297,8.102024021332543,8.198524465378483,712800.0
2007-09-04,8.242759088992306,8.242759088992306,8.126153836198203,8.238738138869977,345100.0
2007-09-05,8.2146125641453,8.278946227247589,8.202549714719462,8.230695596461993,196800.0
2007-09-06,8.26286224477426,8.33523780588876,8.242758263094784,8.278946043652034,364800.0
2007-09-07,8.278945420029814,8.278945420029814,8.210590813783655,8.226673844532215,231600.0
2007-09-10,8.222657419147197,8.258845213513558,8.142239927906829,8.190490576034655,188300.0
2007-09-11,8.222652238847694,8.230693369371362,8.138213849549983,8.194505597803422,178700.0
2007-09-12,8.198531086532453,8.3633862407797,8.186469000608687,8.307094461354193,353100.0
2007-09-13,8.379470044568688,8.399574032386946,8.222656792215936,8.307094461354193,362500.0
2007-09-14,8.351324676461852,8.351324676461852,8.27090718633016,8.274928137528548,331700.0
2007-09-17,8.274925923053123,8.282967823297783,8.21059225493149,8.238738138869977,238800.0
2007-09-18,8.246785219696516,8.246785219696516,8.126158941003368,8.210597412780402,411100.0
2007-09-19,8.24276323123818,8.24276323123818,8.12213773462149,8.150283632704172,544500.0
2007-09-20,8.158321013884999,8.162341196880924,8.093986582183515,8.162341196880924,538700.0
2007-09-21,8.238741430447527,8.238741430447527,8.158324696625952,8.16636583316542,888600.0
2007-09-24,8.182446512231067,8.5041148583916,8.17038366165586,8.447823089542965,803300.0
2007-09-25,8.455,8.58,8.39,8.505,465055.0
2007-09-26,8.62,8.64,8.49,8.625,510520.0
2007-09-27,8.67,8.685,8.555,8.605,536076.0
2007-09-28,8.645,8.645,8.515,8.595,375614.0
2007-10-01,8.62,8.62,8.47,8.565,246931.0
2007-10-02,8.525,8.655,8.47,8.655,324118.0
2007-10-03,8.625,8.645,8.365,8.45,1180407.0
2007-10-04,8.385,8.475,8.355,8.465,467423.0
2007-10-05,8.445,8.46,8.385,8.405,384476.0
2007-10-09,8.45,8.45,8.32,8.365,487677.0
2007-10-10,8.375,8.405,8.32,8.4,344852.0
2007-10-11,8.45,8.475,8.285,8.32,467753.0
2007-10-12,8.365,8.4,8.3,8.34,503047.0
2007-10-15,8.385,8.44,8.325,8.44,393319.0
2007-10-16,8.455,8.47,8.335,8.4,547343.0
2007-10-17,8.44,8.49,8.385,8.42,541049.0
2007-10-18,8.41,8.605,8.41,8.535,586930.0
2007-10-19,8.47,8.525,8.4,8.445,519305.0
2007-10-22,8.345,8.485,8.26,8.485,476262.0
2007-10-23,8.515,8.525,8.385,8.395,292812.0
2007-10-24,8.365,8.49,8.365,8.49,288393.0
2007-10-25,8.525,8.725,8.45,8.65,427178.0
2007-10-26,8.365,8.72,8.365,8.71,1133865.0
2007-10-29,8.79,8.8,8.61,8.685,550932.0
2007-10-30,8.685,8.685,8.59,8.625,453413.0
2007-10-31,8.76,8.76,8.63,8.755,691851.0
2007-11-01,8.755,8.755,8.635,8.72,378542.0
2007-11-02,8.71,8.83,8.61,8.83,328576.0
2007-11-05,8.77,8.79,8.57,8.595,553795.0
2007-11-06,8.665,8.7,8.47,8.505,358938.0
2007-11-07,8.57,8.58,8.225,8.29,768956.0
2007-11-08,8.365,8.415,8.105,8.24,945917.0
2007-11-09,8.2,8.27,8.095,8.14,600649.0
2007-11-12,8.09,8.21,7.925,8.065,354012.0
2007-11-13,8.05,8.09,7.905,7.99,302140.0
2007-11-14,8.015,8.15,7.96,7.97,389239.0
2007-11-15,7.94,7.95,7.745,7.815,492853.0
2007-11-16,7.865,7.92,7.82,7.845,400842.0
2007-11-19,7.895,7.96,7.82,7.855,291587.0
2007-11-20,7.985,7.985,7.87,7.89,705691.0
2007-11-21,7.845,7.865,7.775,7.825,574660.0
2007-11-22,7.79,7.89,7.755,7.785,302493.0
2007-11-23,7.82,7.865,7.785,7.83,308033.0
2007-11-26,7.91,8.035,7.855,7.955,420110.0
2007-11-27,7.955,7.97,7.77,7.895,490803.0
2007-11-28,7.955,7.98,7.89,7.94,484003.0
2007-11-29,7.96,7.96,7.845,7.875,589131.0
2007-11-30,7.87,7.935,7.85,7.875,658305.0
2007-12-03,7.885,7.885,7.805,7.825,303872.0
2007-12-04,7.805,7.945,7.775,7.91,385633.0
2007-12-05,7.915,8.105,7.905,7.965,700839.0
2007-12-06,7.97,8.01,7.89,7.94,603606.0
2007-12-07,7.915,8.0,7.865,7.97,484702.0
2007-12-10,8.03,8.03,7.91,7.91,552362.0
2007-12-11,7.96,7.975,7.87,7.875,928880.0
2007-12-12,7.905,7.95,7.875,7.925,578385.0
2007-12-13,7.89,7.965,7.89,7.935,465793.0
2007-12-14,7.965,8.0,7.875,7.91,372669.0
2007-12-17,7.89,7.935,7.87,7.88,548920.0
2007-12-18,7.895,7.97,7.89,7.95,588722.0
2007-12-19,7.94,8.02,7.925,7.94,347941.0
2007-12-20,7.935,7.96,7.9,7.925,766110.0
2007-12-21,7.965,8.18,7.93,8.09,609385.0
2007-12-24,8.135,8.275,8.135,8.26,225331.0
2007-12-27,8.355,8.45,8.205,8.45,292913.0
2007-12-28,8.42,8.615,8.42,8.615,244865.0
2007-12-31,8.515,8.61,8.465,8.53,196289.0
2008-01-02,8.53,8.74,8.525,8.74,304312.0
2008-01-03,8.725,8.755,8.68,8.72,348190.0
2008-01-04,8.655,8.68,8.55,8.61,293059.0
2008-01-07,8.63,8.655,8.53,8.58,290189.0
2008-01-08,8.645,8.69,8.43,8.58,656065.0
2008-01-09,8.51,8.66,8.38,8.44,674725.0
2008-01-10,8.37,8.48,8.32,8.425,377571.0
2008-01-11,8.48,8.815,8.44,8.785,719623.0
2008-01-14,8.82,9.01,8.82,8.99,570918.0
2008-01-15,9.015,9.04,8.84,8.905,439337.0
2008-01-16,8.91,8.91,8.78,8.845,374371.0
2008-01-17,8.87,8.965,8.645,8.65,380072.0
2008-01-18,8.7,8.84,8.665,8.765,321265.0
2008-01-21,8.475,8.49,8.365,8.365,437622.0
2008-01-22,8.07,8.655,8.07,8.47,646602.0
2008-01-23,8.45,8.46,8.175,8.365,809264.0
2008-01-24,8.565,8.85,8.545,8.755,708785.0
2008-01-25,8.91,9.07,8.89,9.07,1065868.0
2008-01-28,9.07,9.295,8.945,9.295,699885.0
2008-01-29,9.285,9.36,9.205,9.36,836933.0
2008-01-30,9.36,9.36,9.22,9.305,519351.0
2008-01-31,9.285,9.435,9.19,9.435,658218.0
2008-02-01,9.41,9.655,9.355,9.43,1591127.0
2008-02-04,9.595,9.645,9.4,9.435,475179.0
2008-02-05,9.42,9.42,9.09,9.115,444883.0
2008-02-06,9.18,9.26,9.075,9.18,264939.0
2008-02-07,9.215,9.26,9.11,9.19,351345.0
2008-02-08,9.22,9.495,9.19,9.495,912703.0
2008-02-11,9.495,9.655,9.465,9.64,713652.0
2008-02-12,9.645,9.69,9.6,9.665,743503.0
2008-02-13,9.65,9.77,9.645,9.77,583773.0
2008-02-14,9.77,9.815,9.69,9.775,699030.0
2008-02-15,9.775,9.855,9.75,9.79,1085263.0
2008-02-19,9.88,10.04,9.875,10.005,726821.0
2008-02-20,9.93,10.13,9.895,10.12,574259.0
2008-02-21,10.13,10.145,9.87,9.92,1293554.0
2008-02-22,9.95,10.01,9.815,9.875,915869.0
2008-02-25,9.895,10.335,9.865,10.255,1004397.0
2008-02-26,10.175,10.25,10.12,10.25,645196.0
2008-02-27,10.09,10.135,9.925,9.995,514791.0
2008-02-28,10.03,10.065,9.87,10.065,602466.0
2008-02-29,10.03,10.045,9.94,9.96,522813.0
2008-03-03,10.015,10.065,9.925,10.0,397672.0
2008-03-04,9.94,10.11,9.695,10.08,637332.0
2008-03-05,10.13,10.3,10.13,10.295,763430.0
2008-03-06,10.295,10.505,10.275,10.44,1186513.0
2008-03-07,10.425,10.675,10.24,10.625,1384935.0
2008-03-10,10.575,10.675,10.3,10.4,822509.0
2008-03-11,10.385,10.795,10.385,10.74,1946481.0
2008-03-12,10.715,10.74,10.49,10.68,603985.0
2008-03-13,10.51,11.025,10.45,10.975,597710.0
2008-03-14,10.935,11.1,10.77,11.1,881854.0
2008-03-17,10.775,10.965,10.67,10.74,690386.0
2008-03-18,10.755,10.95,10.755,10.93,680224.0
2008-03-19,10.775,10.84,10.515,10.68,1090575.0
2008-03-20,10.385,10.725,10.065,10.68,929971.0
2008-03-24,10.76,11.015,10.695,10.97,1042807.0
2008-03-25,11.015,11.29,10.935,11.225,710204.0
2008-03-26,11.21,11.475,11.12,11.42,585393.0
2008-03-27,11.41,11.505,11.245,11.355,790103.0
2008-03-28,11.23,11.355,11.165,11.295,397897.0
2008-03-31,11.375,11.44,10.98,11.215,471439.0
2008-04-01,11.08,11.08,10.85,10.945,607169.0
2008-04-02,10.89,11.01,10.685,10.905,462179.0
2008-04-03,10.78,10.845,10.655,10.71,360585.0
2008-04-04,10.635,10.725,10.56,10.65,886679.0
2008-04-07,10.76,11.11,10.76,10.94,625844.0
2008-04-08,10.82,10.91,10.715,10.785,324648.0
2008-04-09,10.79,10.945,10.785,10.885,514550.0
2008-04-10,10.955,11.1,10.83,11.1,278753.0
2008-04-11,11.1,11.15,10.955,11.01,278571.0
2008-04-14,11.01,11.395,10.995,11.265,389005.0
2008-04-15,11.31,11.425,11.2,11.325,599841.0
2008-04-16,11.355,11.57,11.265,11.57,520186.0
2008-04-17,11.33,11.685,11.33,11.58,385561.0
2008-04-18,11.61,11.855,11.545,11.855,337002.0
2008-04-21,11.88,11.885,11.74,11.885,403784.0
2008-04-22,11.78,11.955,11.76,11.81,410149.0
2008-04-23,11.7,11.715,11.485,11.515,501024.0
2008-04-24,11.455,11.455,11.005,11.12,902233.0
2008-04-25,11.265,11.475,11.225,11.325,618199.0
2008-04-28,11.395,11.565,11.395,11.415,209033.0
2008-04-29,11.405,11.405,11.17,11.175,384327.0
2008-04-30,11.19,11.325,11.055,11.155,873031.0
2008-05-01,11.175,11.295,10.88,11.255,513265.0
2008-05-02,11.26,11.61,11.25,11.61,441283.0
2008-05-05,11.655,11.76,11.575,11.655,247165.0
2008-05-06,11.63,11.995,11.63,11.955,696719.0
2008-05-07,11.86,12.21,11.86,12.205,591989.0
2008-05-08,12.275,12.745,12.275,12.62,661656.0
2008-05-09,12.725,12.83,12.335,12.495,672204.0
2008-05-12,12.43,12.73,12.295,12.56,400612.0
2008-05-13,12.555,12.555,12.43,12.43,473838.0
2008-05-14,12.43,12.615,12.425,12.475,737479.0
2008-05-15,12.495,12.615,12.32,12.455,601156.0
2008-05-16,12.54,13.24,12.54,13.15,899603.0
2008-05-20,13.02,13.34,13.02,13.31,760648.0
2008-05-21,13.285,13.525,13.12,13.145,757499.0
2008-05-22,13.145,13.24,12.855,12.93,1138396.0
2008-05-23,13.065,13.325,13.03,13.265,1631138.0
2008-05-26,13.265,13.35,13.1,13.1,276719.0
2008-05-27,13.07,13.07,12.525,12.535,450341.0
2008-05-28,12.42,12.945,12.18,12.91,582179.0
2008-05-29,12.785,12.925,12.525,12.57,621374.0
2008-05-30,11.59,12.78,11.59,12.58,429128.0
2008-06-02,12.485,13.23,12.485,13.225,795156.0
2008-06-03,13.095,13.205,12.78,12.96,509035.0
2008-06-04,12.84,12.91,12.69,12.745,406138.0
2008-06-05,12.81,13.185,12.72,13.115,259840.0
2008-06-06,13.275,13.445,13.235,13.335,597158.0
2008-06-09,13.25,13.495,13.245,13.495,358688.0
2008-06-10,13.475,13.515,13.205,13.39,484891.0
2008-06-11,13.5,13.82,13.395,13.66,410841.0
2008-06-12,13.73,13.73,13.41,13.53,225372.0
2008-06-13,13.39,13.63,13.315,13.63,306510.0
2008-06-16,13.805,13.925,13.76,13.915,360658.0
2008-06-17,13.825,14.07,13.79,14.065,382143.0
2008-06-18,14.025,14.12,13.655,14.12,480953.0
2008-06-19,14.115,14.115,13.61,13.635,413886.0
2008-06-20,13.79,13.99,13.39,13.39,307774.0
2008-06-23,13.395,13.65,13.395,13.54,713498.0
2008-06-24,13.58,13.64,12.98,12.98,291254.0
2008-06-25,12.96,13.3,12.63,13.065,549954.0
2008-06-26,13.15,13.195,12.78,13.12,296934.0
2008-06-27,13.385,14.19,13.325,14.13,750653.0
2008-06-30,14.135,14.815,14.085,14.78,463977.0
2008-07-02,14.53,14.75,14.105,14.315,438409.0
2008-07-03,14.26,14.275,13.545,13.565,710470.0
2008-07-04,13.655,13.68,13.32,13.38,238244.0
2008-07-07,13.255,13.255,12.435,12.89,672070.0
2008-07-08,12.585,12.585,11.97,12.545,758355.0
2008-07-09,12.86,13.245,12.755,12.845,808399.0
2008-07-10,12.98,13.6,12.93,13.6,657348.0
2008-07-11,13.765,13.935,12.98,13.7,593390.0
2008-07-14,13.78,15.01,13.78,14.5,998459.0
2008-07-15,14.375,14.375,13.78,13.935,470458.0
2008-07-16,13.87,13.89,13.28,13.315,639142.0
2008-07-17,13.24,13.6,12.735,13.16,832998.0
2008-07-18,13.16,13.54,13.085,13.535,335157.0
2008-07-21,13.715,14.04,13.54,14.04,366808.0
2008-07-22,13.795,13.795,13.33,13.5,388615.0
2008-07-23,13.33,13.33,12.77,12.8,676850.0
2008-07-24,12.96,13.215,12.735,12.825,641318.0
2008-07-25,12.825,12.91,12.725,12.845,929816.0
2008-07-28,12.95,13.32,12.945,13.19,952608.0
2008-07-29,13.085,13.12,12.9,13.005,540060.0
2008-07-30,12.98,13.49,12.905,13.455,714128.0
2008-07-31,13.455,13.455,12.87,12.9,463719.0
2008-08-01,12.9,13.05,12.645,12.645,631596.0
2008-08-05,12.305,12.545,12.295,12.355,1030751.0
2008-08-06,12.525,12.62,12.36,12.565,830004.0
2008-08-07,12.825,12.95,12.615,12.79,530560.0
2008-08-08,12.71,12.71,12.435,12.565,372581.0
2008-08-11,12.57,12.69,12.305,12.545,349418.0
2008-08-12,12.595,12.655,12.42,12.51,693446.0
2008-08-13,12.57,13.105,12.435,13.105,416455.0
2008-08-14,13.095,13.16,12.79,13.11,344757.0
2008-08-15,12.765,12.855,12.64,12.66,422322.0
2008-08-18,12.915,13.12,12.71,13.12,332879.0
2008-08-19,13.01,13.065,12.67,12.745,880695.0
2008-08-20,12.895,12.965,12.69,12.96,632137.0
2008-08-21,13.12,13.185,12.92,12.96,724214.0
2008-08-22,12.875,12.99,12.745,12.855,336429.0
2008-08-25,12.9,12.94,12.755,12.755,305753.0
2008-08-26,12.915,13.075,12.79,13.075,1172330.0
2008-08-27,13.2,13.28,13.14,13.2,703059.0
2008-08-28,13.38,13.485,13.1,13.27,421236.0
2008-08-29,13.485,13.485,13.255,13.405,604179.0
2008-09-02,13.085,13.085,12.545,12.575,683223.0
2008-09-03,12.57,12.735,2.4,12.255,701790.0
2008-09-04,12.045,12.175,11.63,11.75,665440.0
2008-09-05,11.755,11.98,11.535,11.79,542699.0
2008-09-08,12.195,12.2,11.045,11.215,1081047.0
2008-09-09,10.985,11.02,10.05,10.34,1447703.0
2008-09-10,10.56,11.07,10.47,11.07,900338.0
2008-09-11,10.875,11.09,10.53,10.86,610607.0
2008-09-12,11.135,11.16,10.885,11.06,675529.0
2008-09-15,10.515,10.825,10.32,10.425,591335.0
2008-09-16,10.25,10.295,9.9,9.905,982696.0
2008-09-17,10.07,10.55,9.755,10.405,853992.0
2008-09-18,10.715,11.105,10.515,11.015,1041472.0
2008-09-19,11.53,11.53,10.965,11.18,586667.0
2008-09-22,11.53,11.68,11.27,11.355,684846.0
2008-09-23,11.23,11.38,10.825,11.16,553636.0
2008-09-24,11.36,11.425,10.895,11.065,520756.0
2008-09-25,11.015,11.195,10.82,11.195,422169.0
2008-09-26,10.75,11.125,10.72,11.125,343994.0
2008-09-29,10.92,10.92,9.97,10.235,670859.0
2008-09-30,10.515,10.875,10.31,10.345,620968.0
2008-10-01,10.345,10.345,10.035,10.1,383535.0
2008-10-02,10.08,10.08,9.075,9.095,1069355.0
2008-10-03,9.23,9.53,8.78,8.845,1246478.0
2008-10-06,7.92,8.505,7.03,8.085,3139837.0
2008-10-07,8.33,8.6,7.46,7.81,2240943.0
2008-10-08,7.06,7.505,6.575,7.365,2568001.0
2008-10-09,7.7,8.255,7.39,7.485,1438510.0
2008-10-10,6.72,7.25,6.43,6.81,2221480.0
2008-10-14,8.905,8.905,7.195,7.76,1490113.0
2008-10-15,7.39,7.39,6.655,6.85,862337.0
2008-10-16,6.725,7.03,6.335,7.03,1494692.0
2008-10-17,7.055,7.605,6.875,7.46,1075589.0
2008-10-20,7.94,8.68,7.795,8.475,1295827.0
2008-10-21,8.11,8.55,7.965,8.245,804883.0
2008-10-22,7.84,7.945,7.505,7.615,1021068.0
2008-10-23,7.635,7.955,7.085,7.385,978717.0
2008-10-24,6.83,7.355,6.675,7.255,944071.0
2008-10-27,7.28,7.28,6.7,6.725,667364.0
2008-10-28,7.055,7.125,6.645,7.01,724179.0
2008-10-29,7.165,7.505,7.15,7.415,1337513.0
2008-10-30,7.62,7.62,7.165,7.345,1617472.0
2008-10-31,7.28,8.59,7.28,8.315,1929708.0
2008-11-03,8.315,8.96,8.1,8.485,1108295.0
2008-11-04,8.82,9.3,8.645,9.3,984521.0
2008-11-05,9.295,9.295,8.755,9.13,777590.0
2008-11-06,8.81,8.985,8.69,8.92,614609.0
2008-11-07,8.92,9.175,8.8,8.915,629265.0
2008-11-10,9.415,9.415,8.715,8.74,679445.0
2008-11-11,8.645,8.75,8.21,8.535,665516.0
2008-11-12,8.365,8.365,7.96,8.095,620581.0
2008-11-13,8.145,9.035,7.78,9.035,1169038.0
2008-11-14,8.815,9.195,8.645,9.145,1289010.0
2008-11-17,9.05,9.135,8.79,8.875,503706.0
2008-11-18,8.915,9.12,8.09,8.595,790840.0
2008-11-19,8.915,8.98,8.435,8.455,752435.0
2008-11-20,8.12,8.545,7.89,8.03,939462.0
2008-11-21,8.265,8.48,7.535,8.195,968233.0
2008-11-24,8.395,8.945,8.105,8.945,900582.0
2008-11-25,8.77,8.975,8.47,8.7,968828.0
2008-11-26,8.735,9.17,8.23,9.165,1020036.0
2008-11-27,9.125,9.425,8.875,9.355,643677.0
2008-11-28,9.285,9.35,8.92,9.24,826788.0
2008-12-01,9.24,9.24,8.46,8.575,1779568.0
2008-12-02,8.69,8.715,8.275,8.34,885172.0
2008-12-03,8.335,8.815,8.09,8.605,773193.0
2008-12-04,8.585,8.7,7.66,7.7,1039455.0
2008-12-05,7.61,7.695,6.84,7.01,1418515.0
2008-12-08,7.23,7.905,7.215,7.885,1654615.0
2008-12-09,7.885,7.885,7.47,7.575,574159.0
2008-12-10,7.825,8.01,7.615,8.0,865513.0
2008-12-11,8.07,8.22,7.91,7.955,1051895.0
2008-12-12,7.615,8.17,7.615,8.1,647018.0
2008-12-15,8.395,8.68,8.395,8.585,871010.0
2008-12-16,8.585,8.89,8.41,8.535,968385.0
2008-12-18,8.47,8.5,8.25,8.32,1406831.0
2008-12-19,8.41,8.735,8.205,8.735,2519049.0
2008-12-22,8.585,8.7,8.3,8.3,628317.0
2008-12-23,8.365,8.67,8.29,8.62,574534.0
2008-12-24,8.62,8.62,8.455,8.48,238433.0
2008-12-29,8.69,8.99,8.65,8.99,587020.0
2008-12-30,8.985,9.085,8.74,9.085,273174.0
2008-12-31,9.08,9.315,8.915,9.315,313612.0
2009-01-02,9.315,9.685,9.11,9.685,302319.0
2009-01-05,9.56,9.825,9.455,9.625,760730.0
2009-01-06,9.71,9.955,9.55,9.64,844680.0
2009-01-07,9.615,9.615,8.91,9.175,923244.0
2009-01-08,8.975,9.345,8.95,9.185,626522.0
2009-01-09,9.195,9.265,8.78,8.85,403537.0
2009-01-12,8.805,8.805,8.275,8.65,616133.0
2009-01-13,8.5,8.66,8.055,8.5,985428.0
2009-01-14,8.425,8.425,7.915,8.075,1078238.0
2009-01-15,8.135,8.4,7.885,8.4,623715.0
2009-01-16,8.575,8.66,8.135,8.145,561900.0
2009-01-19,8.19,8.325,7.95,7.95,338848.0
2009-01-20,7.94,8.0,7.705,7.765,607167.0
2009-01-21,7.915,8.17,7.685,8.125,952051.0
2009-01-22,7.74,7.74,7.52,7.58,1558208.0
2009-01-23,7.575,7.735,7.45,7.735,1135886.0
2009-01-26,7.74,7.875,7.695,7.85,673498.0
2009-01-27,7.85,7.995,7.74,7.995,642672.0
2009-01-28,8.025,8.06,7.785,7.815,1075307.0
2009-01-29,7.745,7.815,7.675,7.76,383293.0
2009-01-30,7.84,7.84,7.615,7.695,632273.0
2009-02-02,7.62,7.74,7.535,7.725,472027.0
2009-02-03,7.66,7.705,7.545,7.545,712754.0
2009-02-04,7.65,7.675,7.425,7.495,748565.0
2009-02-05,7.485,7.485,7.155,7.305,931603.0
2009-02-06,7.2,7.52,7.095,7.475,2163456.0
2009-02-09,7.655,7.795,7.54,7.58,703475.0
2009-02-10,7.705,7.785,7.195,7.265,1155327.0
2009-02-11,7.35,7.66,7.35,7.515,1034419.0
2009-02-12,7.455,7.595,7.305,7.34,1358861.0
2009-02-13,7.465,7.515,7.21,7.255,524741.0
2009-02-17,7.14,7.14,6.895,6.9,636969.0
2009-02-18,6.91,7.09,6.54,6.55,777083.0
2009-02-19,6.65,6.74,6.54,6.625,999575.0
2009-02-20,6.535,6.57,6.145,6.36,1039209.0
2009-02-23,6.485,6.525,5.87,5.925,563225.0
2009-02-24,5.97,6.27,5.81,6.245,1001773.0
2009-02-25,6.395,6.405,6.06,6.345,1037593.0
2009-02-26,6.43,6.685,6.395,6.67,801487.0
2009-02-27,6.38,6.83,6.38,6.57,754419.0
2009-03-02,5.915,6.11,5.58,5.71,1653066.0
2009-03-03,5.795,5.85,5.44,5.565,974037.0
2009-03-04,5.815,6.05,5.665,6.005,1013040.0
2009-03-05,5.79,5.905,5.46,5.56,704026.0
2009-03-06,5.665,5.76,5.465,5.59,630905.0
2009-03-09,5.55,5.74,5.375,5.53,706738.0
2009-03-10,5.685,5.885,5.615,5.84,978986.0
2009-03-11,5.79,5.865,5.655,5.71,983686.0
2009-03-12,5.735,5.9,5.63,5.855,837555.0
2009-03-13,5.84,5.885,5.705,5.835,678408.0
2009-03-16,5.835,6.325,5.805,6.175,851077.0
2009-03-17,6.22,6.795,6.1,6.765,1142930.0
2009-03-18,6.765,6.83,6.285,6.775,964171.0
2009-03-19,7.065,7.19,6.835,6.9,927578.0
2009-03-20,6.94,7.04,6.63,6.9,971387.0
2009-03-23,6.97,7.505,6.925,7.45,897534.0
2009-03-24,7.455,7.465,7.145,7.315,769116.0
2009-03-25,7.3,7.395,7.065,7.135,453156.0
2009-03-26,7.36,7.39,7.16,7.23,584799.0
2009-03-27,7.18,7.23,6.95,7.0,500019.0
2009-03-30,6.88,6.88,6.425,6.46,549037.0
2009-03-31,6.485,6.74,6.485,6.715,459391.0
2009-04-01,6.635,6.97,6.485,6.7,501112.0
2009-04-02,7.08,7.08,6.91,7.0,534442.0
2009-04-03,6.925,6.955,6.705,6.89,516551.0
2009-04-06,6.74,7.04,6.645,6.975,523459.0
2009-04-07,6.855,6.975,6.715,6.865,408045.0
2009-04-08,6.785,7.06,6.785,7.035,477999.0
2009-04-09,7.16,7.405,7.09,7.285,614851.0
2009-04-13,7.24,7.26,7.065,7.215,360963.0
2009-04-14,7.215,7.365,7.125,7.24,454723.0
2009-04-15,7.24,7.345,7.15,7.33,406984.0
2009-04-16,7.355,7.575,7.285,7.51,431101.0
2009-04-17,7.57,7.59,7.415,7.5,420937.0
2009-04-20,7.36,7.36,6.965,6.99,531482.0
2009-04-21,6.95,7.175,6.795,7.16,638556.0
2009-04-22,7.195,7.425,7.12,7.345,509592.0
2009-04-23,7.43,7.57,7.37,7.445,478745.0
2009-04-24,7.535,7.54,7.36,7.395,667285.0
2009-04-27,7.19,7.475,7.14,7.395,604516.0
2009-04-28,7.34,7.555,7.25,7.38,489845.0
2009-04-29,7.41,7.58,7.385,7.52,312012.0
2009-04-30,7.56,7.745,7.42,7.46,677875.0
2009-05-01,7.575,7.645,7.46,7.63,588137.0
2009-05-04,7.655,8.08,7.56,8.055,981588.0
2009-05-05,8.025,8.15,7.825,8.055,823085.0
2009-05-06,8.205,8.48,8.205,8.32,1391306.0
2009-05-07,8.525,8.525,7.855,7.915,1050331.0
2009-05-08,8.15,8.345,8.09,8.325,1145209.0
2009-05-11,8.195,8.195,7.985,8.1,460481.0
2009-05-12,8.205,8.295,8.015,8.205,940666.0
2009-05-13,8.035,8.11,7.625,7.67,713350.0
2009-05-14,7.605,7.94,7.44,7.75,584799.0
2009-05-15,7.74,7.885,7.535,7.535,337934.0
2009-05-19,7.795,8.13,7.785,8.11,538524.0
2009-05-20,8.185,8.335,8.01,8.085,823303.0
2009-05-21,7.89,7.945,7.655,7.67,527897.0
2009-05-22,7.775,7.795,7.66,7.765,392571.0
2009-05-25,7.72,7.865,7.695,7.855,117266.0
2009-05-26,7.735,8.075,7.735,8.01,867340.0
2009-05-27,8.085,8.245,7.995,8.04,680866.0
2009-05-28,8.06,8.25,7.875,8.165,611688.0
2009-05-29,8.2,8.535,8.185,8.375,936827.0
2009-06-01,8.47,8.905,8.45,8.78,998541.0
2009-06-02,8.71,8.94,8.665,8.81,924357.0
2009-06-03,8.76,8.76,8.275,8.45,583676.0
2009-06-04,8.59,8.925,8.535,8.89,666314.0
2009-06-05,8.9,8.935,8.73,8.92,843849.0
2009-06-08,8.78,9.075,8.75,9.01,678474.0
2009-06-09,9.025,9.085,8.91,8.99,680617.0
2009-06-10,9.135,9.185,9.055,9.135,717643.0
2009-06-11,9.145,9.405,9.125,9.26,782208.0
2009-06-12,9.15,9.285,9.055,9.28,599371.0
2009-06-15,9.145,9.215,9.01,9.105,1139436.0
2009-06-16,9.19,9.28,8.605,8.63,922551.0
2009-06-17,8.59,8.59,8.1,8.12,1064961.0
2009-06-18,8.105,8.33,8.06,8.215,429177.0
2009-06-19,8.37,8.5,8.19,8.355,426971.0
2009-06-22,8.16,8.23,7.885,8.04,551892.0
2009-06-23,8.01,8.175,7.825,7.995,541791.0
2009-06-24,7.99,8.28,7.99,8.16,407882.0
2009-06-25,8.18,8.31,8.15,8.3,476453.0
2009-06-26,8.355,8.4,8.275,8.28,389781.0
2009-06-29,8.375,8.45,8.31,8.45,296346.0
2009-06-30,8.41,8.585,8.255,8.585,588599.0
2009-07-02,8.42,8.44,8.235,8.285,401410.0
2009-07-03,8.245,8.37,8.185,8.235,139711.0
2009-07-06,7.96,8.12,7.82,8.12,604845.0
2009-07-07,8.035,8.165,7.745,7.76,909614.0
2009-07-08,7.67,7.735,7.34,7.49,797887.0
2009-07-09,7.565,7.88,7.46,7.825,538172.0
2009-07-10,7.64,7.755,7.525,7.735,306475.0
2009-07-13,7.645,7.79,7.545,7.735,470552.0
2009-07-14,7.915,7.955,7.84,7.915,832829.0
2009-07-15,8.01,8.25,8.0,8.155,583325.0
2009-07-16,8.095,8.47,8.055,8.465,471378.0
2009-07-17,8.445,8.485,8.14,8.195,566288.0
2009-07-20,8.31,8.61,8.285,8.515,448567.0
2009-07-21,8.545,8.565,8.245,8.39,619990.0
2009-07-22,8.25,8.465,8.235,8.35,408232.0
2009-07-23,8.3,8.46,8.265,8.435,1214266.0
2009-07-24,8.4,8.515,8.355,8.415,276768.0
2009-07-27,8.445,8.515,8.15,8.325,375800.0
2009-07-28,8.16,8.43,8.16,8.36,435962.0
2009-07-29,8.205,8.32,8.14,8.26,483476.0
2009-07-30,8.3,8.39,8.235,8.35,686000.0
2009-07-31,8.35,8.52,8.315,8.52,310296.0
2009-08-04,8.55,8.95,8.55,8.885,594763.0
2009-08-05,8.775,8.845,8.565,8.59,696251.0
2009-08-06,8.62,8.72,8.57,8.57,520005.0
2009-08-07,8.755,8.845,8.585,8.71,496198.0
2009-08-10,8.705,8.705,8.425,8.485,600629.0
2009-08-11,8.41,8.62,8.385,8.415,422983.0
2009-08-12,8.42,8.79,8.42,8.775,439127.0
2009-08-13,8.845,8.945,8.64,8.665,581299.0
2009-08-14,8.675,8.805,8.615,8.795,305749.0
2009-08-17,8.48,8.54,8.405,8.465,323306.0
2009-08-18,8.49,8.665,8.47,8.61,526525.0
2009-08-19,8.49,8.665,8.45,8.56,391146.0
2009-08-20,8.57,8.67,8.48,8.5,405601.0
2009-08-21,8.635,8.635,8.455,8.57,520343.0
2009-08-24,8.595,8.635,8.48,8.54,410137.0
2009-08-25,8.545,8.665,8.435,8.435,715205.0
2009-08-26,8.435,8.565,8.385,8.54,630236.0
2009-08-27,8.525,8.705,8.46,8.64,531136.0
2009-08-28,8.68,8.69,8.515,8.665,553862.0
2009-08-31,8.57,8.57,8.365,8.455,504324.0
2009-09-01,8.405,8.565,8.2,8.275,559319.0
2009-09-02,8.26,8.26,7.795,7.835,986306.0
2009-09-03,7.98,8.285,7.98,8.25,677979.0
2009-09-04,8.245,8.37,8.205,8.34,278119.0
2009-09-08,8.435,8.47,8.175,8.285,545757.0
2009-09-09,8.275,8.455,8.215,8.39,520289.0
2009-09-10,8.44,8.76,8.42,8.745,718539.0
2009-09-11,8.79,8.985,8.765,8.985,1528278.0
2009-09-14,8.985,9.06,8.88,8.985,686858.0
2009-09-15,9.035,9.205,9.035,9.175,359201.0
2009-09-16,9.3,9.46,9.23,9.425,676081.0
2009-09-17,9.31,9.4,9.23,9.355,560377.0
2009-09-18,9.39,9.52,9.26,9.485,473407.0
2009-09-21,9.265,9.425,9.165,9.285,594371.0
2009-09-22,9.355,9.425,9.305,9.315,453252.0
2009-09-23,9.31,9.335,9.06,9.07,513642.0
2009-09-24,9.09,9.09,8.825,8.935,459831.0
2009-09-25,8.91,9.285,8.885,9.215,506723.0
2009-09-28,9.265,9.6,9.205,9.565,761786.0
2009-09-29,9.585,9.955,9.57,9.835,950637.0
2009-09-30,9.89,9.945,9.5,9.935,640278.0
2009-10-01,9.91,9.91,9.38,9.415,1165449.0
2009-10-02,9.18,9.44,8.935,9.365,1333815.0
2009-10-05,9.305,9.73,9.265,9.72,527930.0
2009-10-06,9.77,10.145,9.77,10.055,1063261.0
2009-10-07,10.06,10.3,9.99,10.165,755238.0
2009-10-08,10.24,10.51,10.12,10.46,793535.0
2009-10-09,10.335,10.535,10.255,10.46,753540.0
2009-10-13,10.535,10.785,10.46,10.755,834547.0
2009-10-14,10.83,10.88,10.635,10.665,781320.0
2009-10-15,10.505,10.665,10.385,10.41,670957.0
2009-10-16,10.325,10.455,10.025,10.41,672686.0
2009-10-19,10.415,10.61,10.335,10.54,398110.0
2009-10-20,10.51,10.67,10.51,10.55,414102.0
2009-10-21,10.385,10.635,10.285,10.285,589595.0
2009-10-22,10.33,10.6,10.145,10.585,406119.0
2009-10-23,10.535,10.65,10.355,10.41,461328.0
2009-10-26,10.375,10.485,10.125,10.2,693852.0
2009-10-27,10.09,10.315,10.035,10.07,670318.0
2009-10-28,9.895,9.955,9.745,9.86,800802.0
2009-10-29,9.935,10.13,9.855,9.99,413583.0
2009-10-30,10.01,10.01,9.655,9.67,856538.0
2009-11-02,9.65,9.745,9.5,9.6,628188.0
2009-11-03,9.52,9.76,9.36,9.72,961221.0
2009-11-04,9.85,9.9,9.665,9.68,721465.0
2009-11-05,9.605,10.105,9.6,10.09,428937.0
2009-11-06,9.965,10.22,9.875,10.14,611167.0
2009-11-09,10.285,10.38,10.175,10.345,438356.0
2009-11-10,10.265,10.36,10.245,10.315,286748.0
2009-11-11,10.375,10.39,10.25,10.315,294860.0
2009-11-12,10.17,10.45,10.17,10.4,862503.0
2009-11-13,10.275,10.49,10.275,10.39,328305.0
2009-11-16,10.46,10.605,10.405,10.415,448230.0
2009-11-17,10.405,10.47,10.365,10.4,453300.0
2009-11-18,10.39,10.62,10.355,10.56,413307.0
2009-11-19,10.585,10.59,10.25,10.275,395643.0
2009-11-20,10.255,10.295,9.98,10.065,415207.0
2009-11-23,10.275,10.305,10.005,10.09,842882.0
2009-11-24,10.14,10.165,10.065,10.105,625391.0
2009-11-25,10.13,10.38,10.065,10.285,606679.0
2009-11-26,10.235,10.235,9.98,9.98,211823.0
2009-11-27,9.84,10.025,9.815,9.855,263135.0
2009-11-30,10.0,10.19,9.905,10.065,323840.0
2009-12-01,10.11,10.265,10.045,10.12,567715.0
2009-12-02,10.04,10.07,9.755,9.835,549487.0
2009-12-03,9.88,9.915,9.515,9.525,627511.0
2009-12-04,9.645,9.74,9.48,9.66,404256.0
2009-12-07,9.615,9.835,9.59,9.695,306648.0
2009-12-08,9.715,9.8,9.555,9.6,403184.0
2009-12-09,9.6,9.645,9.335,9.495,445452.0
2009-12-10,9.475,9.74,9.475,9.7,258997.0
2009-12-11,9.685,9.81,9.545,9.56,498338.0
2009-12-14,9.57,9.985,9.57,9.92,831653.0
2009-12-15,9.755,9.875,9.645,9.855,1052592.0
2009-12-16,9.875,10.01,9.87,9.99,774336.0
2009-12-17,9.99,10.08,9.815,9.965,457411.0
2009-12-18,9.9,10.02,9.865,10.005,649982.0
2009-12-21,10.02,10.13,9.985,10.065,312074.0
2009-12-22,10.06,10.115,9.985,10.015,295170.0
2009-12-23,10.06,10.13,10.03,10.07,260728.0
2009-12-24,10.01,10.09,10.01,10.09,142224.0
2009-12-29,10.115,10.14,9.99,10.0,239345.0
2009-12-30,9.96,9.975,9.86,9.955,266619.0
2009-12-31,9.925,10.045,9.92,9.96,226009.0
2010-01-04,10.055,10.39,10.05,10.39,777379.0
2010-01-05,10.24,10.465,10.21,10.44,601676.0
2010-01-06,10.425,10.78,10.415,10.71,609963.0
2010-01-07,10.59,10.66,10.44,10.55,420924.0
2010-01-08,10.57,10.865,10.565,10.82,430289.0
2010-01-11,10.865,10.985,10.69,10.74,732825.0
2010-01-12,10.74,10.845,10.645,10.79,368569.0
2010-01-13,10.715,10.84,10.64,10.74,420663.0
2010-01-14,10.735,10.785,10.53,10.55,507138.0
2010-01-15,10.515,10.565,10.335,10.515,371665.0
2010-01-18,10.42,10.615,10.39,10.595,124186.0
2010-01-19,10.565,10.79,10.515,10.76,337963.0
2010-01-20,10.755,10.805,10.47,10.775,439245.0
2010-01-21,10.755,10.805,10.29,10.29,690032.0
2010-01-22,10.24,10.32,9.905,9.915,647329.0
2010-01-25,9.98,10.115,9.9,10.1,452074.0
2010-01-26,10.03,10.315,9.965,10.205,416196.0
2010-01-27,10.255,10.335,10.12,10.215,333708.0
2010-01-28,10.235,10.315,10.09,10.09,714890.0
2010-01-29,10.1,10.185,9.895,9.965,712828.0
2010-02-01,10.0,10.305,9.99,10.215,563961.0
2010-02-02,10.23,10.365,10.155,10.28,409818.0
2010-02-03,10.195,10.36,10.19,10.31,338543.0
2010-02-04,10.29,10.29,10.025,10.165,592836.0
2010-02-05,10.045,10.26,9.99,10.21,675741.0
2010-02-08,10.26,10.26,10.02,10.05,409715.0
2010-02-09,10.1,10.215,10.1,10.16,441896.0
2010-02-10,10.295,10.525,10.29,10.52,759158.0
2010-02-11,10.54,10.785,10.49,10.785,763354.0
2010-02-12,10.6,10.79,10.6,10.785,596755.0
2010-02-16,10.86,10.985,10.84,10.955,627228.0
2010-02-17,10.97,11.08,10.97,11.01,737489.0
2010-02-18,11.04,11.14,10.93,11.135,556970.0
2010-02-19,11.045,11.17,11.01,11.155,408762.0
2010-02-22,11.22,11.355,11.105,11.22,464787.0
2010-02-23,11.17,11.225,10.92,10.945,477415.0
2010-02-24,11.01,11.145,10.995,11.03,279997.0
2010-02-25,10.97,11.12,10.795,11.075,311986.0
2010-02-26,11.06,11.07,10.885,11.065,433259.0
2010-03-01,11.34,11.485,11.185,11.305,1058220.0
2010-03-02,11.42,11.445,11.275,11.335,557911.0
2010-03-03,11.345,11.36,11.21,11.235,300042.0
2010-03-04,11.185,11.29,10.975,10.98,625985.0
2010-03-05,11.045,11.115,10.91,10.92,700525.0
2010-03-08,10.97,10.995,10.775,10.895,487488.0
2010-03-09,10.83,11.015,10.815,10.975,667191.0
2010-03-10,11.06,11.195,11.045,11.19,1655140.0
2010-03-11,11.145,11.195,11.075,11.145,541019.0
2010-03-12,11.23,11.23,10.97,11.095,459235.0
2010-03-15,11.09,11.12,10.95,11.07,464328.0
2010-03-16,11.11,11.11,11.005,11.045,354393.0
2010-03-17,11.07,11.085,10.895,10.925,361381.0
2010-03-18,10.88,10.905,10.795,10.83,545936.0
2010-03-19,10.825,10.885,10.74,10.81,1301967.0
2010-03-22,10.765,10.765,10.62,10.65,429733.0
2010-03-23,10.77,11.04,10.665,10.95,441134.0
2010-03-24,10.88,11.025,10.755,10.785,770351.0
2010-03-25,10.955,10.955,10.655,10.71,903111.0
2010-03-26,10.725,10.755,10.55,10.605,449926.0
2010-03-29,10.69,10.725,10.37,10.49,1002456.0
2010-03-30,10.54,10.54,10.315,10.41,383159.0
2010-03-31,10.44,10.55,10.345,10.38,699097.0
2010-04-01,10.465,10.835,10.46,10.785,674079.0
2010-04-05,10.845,10.88,10.695,10.785,469329.0
2010-04-06,10.745,10.825,10.68,10.695,239922.0
2010-04-07,10.735,10.745,10.53,10.55,331846.0
2010-04-08,10.54,10.71,10.34,10.65,462270.0
2010-04-09,10.695,10.985,10.66,10.885,387706.0
2010-04-12,10.88,11.02,10.74,10.79,250463.0
2010-04-13,10.79,10.795,10.635,10.785,300852.0
2010-04-14,10.8,10.93,10.765,10.865,807778.0
2010-04-15,10.815,10.875,10.735,10.875,217331.0
2010-04-16,10.875,10.875,10.73,10.865,421079.0
2010-04-19,10.87,10.87,10.74,10.84,275691.0
2010-04-20,10.895,10.935,10.84,10.88,251127.0
2010-04-21,10.83,11.05,10.82,11.045,495380.0
2010-04-22,11.02,11.105,10.875,11.09,466562.0
2010-04-23,11.115,11.335,10.99,11.28,294679.0
2010-04-26,11.37,11.425,11.285,11.335,223680.0
2010-04-27,11.295,11.38,11.16,11.17,410900.0
2010-04-28,11.23,11.285,11.05,11.255,309968.0
2010-04-29,11.285,11.39,11.165,11.225,290736.0
2010-04-30,11.315,11.325,11.08,11.125,325876.0
2010-05-03,11.16,11.27,11.025,11.12,318849.0
2010-05-04,11.025,11.07,10.705,10.925,393345.0
2010-05-05,10.74,10.83,10.535,10.645,494494.0
2010-05-06,10.525,10.835,10.205,10.62,841879.0
2010-05-07,10.41,10.51,10.155,10.275,789097.0
2010-05-10,10.61,10.74,10.44,10.56,357368.0
2010-05-11,10.545,10.8,10.465,10.585,405822.0
2010-05-12,10.71,11.055,10.7,11.035,291070.0
2010-05-13,11.02,11.025,10.815,10.93,376360.0
2010-05-14,10.815,10.835,10.67,10.71,308886.0
2010-05-17,10.7,10.72,10.18,10.325,368243.0
2010-05-18,10.49,10.68,10.16,10.18,613205.0
2010-05-19,10.13,10.275,9.92,10.19,527385.0
2010-05-20,9.905,10.175,9.675,9.95,741109.0
2010-05-21,9.695,10.275,9.57,10.105,594253.0
2010-05-25,9.8,10.29,9.61,10.285,477351.0
2010-05-26,10.36,10.565,10.135,10.29,626091.0
2010-05-27,10.435,10.78,10.435,10.655,393349.0
2010-05-28,10.58,10.855,10.52,10.57,316465.0
2010-05-31,10.75,10.81,10.64,10.73,127468.0
2010-06-01,10.82,10.82,10.465,10.465,541051.0
2010-06-02,10.58,10.755,10.46,10.725,487461.0
2010-06-03,10.765,11.16,10.62,11.12,811009.0
2010-06-04,10.9,11.12,10.715,10.765,638537.0
2010-06-07,10.84,10.935,10.53,10.565,333479.0
2010-06-08,10.645,10.645,10.255,10.5,482727.0
2010-06-09,10.64,10.88,10.495,10.69,425268.0
2010-06-10,10.685,10.685,10.215,10.305,1944924.0
2010-06-11,10.33,10.425,10.255,10.42,1098939.0
2010-06-14,10.49,10.83,10.49,10.595,872203.0
2010-06-15,10.63,10.93,10.61,10.93,1090772.0
2010-06-16,10.91,11.11,10.835,11.01,776492.0
2010-06-17,11.06,11.17,11.03,11.06,505751.0
2010-06-18,11.1,11.3,11.05,11.28,449557.0
2010-06-21,11.28,11.36,10.88,10.955,533001.0
2010-06-22,10.97,11.02,10.685,10.78,303865.0
2010-06-23,10.795,10.795,10.535,10.58,384876.0
2010-06-24,10.59,10.635,10.41,10.52,392732.0
2010-06-25,10.51,10.63,10.49,10.54,353111.0
2010-06-28,10.59,10.59,10.33,10.405,336649.0
2010-06-29,10.33,10.385,10.05,10.215,625486.0
2010-06-30,10.24,10.355,10.09,10.14,648672.0
2010-07-02,10.175,10.335,10.15,10.265,329558.0
2010-07-05,10.2,10.22,9.97,9.985,151654.0
2010-07-06,10.09,10.235,10.005,10.095,415920.0
2010-07-07,10.135,10.22,10.11,10.215,1045688.0
2010-07-08,10.35,10.35,10.13,10.28,778328.0
2010-07-09,10.32,10.375,10.225,10.3,659156.0
2010-07-12,10.255,10.3,10.185,10.215,262263.0
2010-07-13,10.38,10.38,10.295,10.34,263209.0
2010-07-14,10.33,10.38,10.305,10.33,211833.0
2010-07-15,10.315,10.345,10.185,10.26,264741.0
2010-07-16,10.28,10.28,10.03,10.065,302366.0
2010-07-19,10.085,10.215,10.04,10.195,575596.0
2010-07-20,10.15,10.295,10.09,10.265,468380.0
2010-07-21,10.275,10.37,10.145,10.275,300935.0
2010-07-22,10.385,10.52,10.345,10.445,276611.0
2010-07-23,10.48,10.585,10.42,10.565,289594.0
2010-07-26,10.64,10.79,10.625,10.755,282294.0
2010-07-27,10.82,10.845,10.69,10.77,976479.0
2010-07-28,10.695,10.825,10.63,10.7,754431.0
2010-07-29,10.715,10.755,10.45,10.475,508459.0
2010-07-30,10.485,10.485,10.285,10.305,548567.0
2010-08-03,10.52,10.52,10.35,10.385,500674.0
2010-08-04,10.405,10.475,10.335,10.355,461436.0
2010-08-05,10.36,10.53,10.355,10.46,500449.0
2010-08-06,10.435,10.435,10.305,10.325,371098.0
2010-08-09,10.38,10.38,10.27,10.27,279970.0
2010-08-10,10.25,10.27,10.14,10.255,791841.0
2010-08-11,10.17,10.17,9.975,9.985,470448.0
2010-08-12,9.93,9.975,9.815,9.895,457780.0
2010-08-13,9.93,10.085,9.88,10.03,378782.0
2010-08-16,9.97,10.005,9.835,9.935,403490.0
2010-08-17,10.025,10.115,9.91,10.09,1134634.0
2010-08-18,10.07,10.12,9.97,10.05,364963.0
2010-08-19,10.05,10.1,9.91,9.935,447273.0
2010-08-20,9.935,9.935,9.78,9.825,408297.0
2010-08-23,9.88,9.96,9.815,9.88,454898.0
2010-08-24,9.84,9.91,9.695,9.865,956801.0
2010-08-25,9.76,10.04,9.735,10.025,1192924.0
2010-08-26,10.045,10.155,10.04,10.085,796669.0
2010-08-27,10.145,10.325,10.11,10.31,966830.0
2010-08-30,10.325,10.385,10.25,10.34,658899.0
2010-08-31,10.335,10.385,10.185,10.27,1150391.0
2010-09-01,10.355,10.515,10.34,10.415,1172547.0
2010-09-02,10.41,10.575,10.385,10.535,1013917.0
2010-09-03,10.585,10.64,10.515,10.565,535854.0
2010-09-07,10.565,10.565,10.38,10.4,675295.0
2010-09-08,10.43,10.46,10.335,10.365,754326.0
2010-09-09,10.435,10.475,10.285,10.305,1275831.0
2010-09-10,10.345,10.465,10.31,10.44,579566.0
2010-09-13,10.485,10.595,10.405,10.495,690587.0
2010-09-14,10.485,10.585,10.44,10.455,1169269.0
2010-09-15,10.46,10.545,10.31,10.395,687321.0
2010-09-16,10.41,10.43,10.31,10.43,467124.0
2010-09-17,10.485,10.64,10.36,10.585,1937680.0
2010-09-20,10.59,10.765,10.515,10.615,844161.0
2010-09-21,10.64,10.65,10.405,10.435,686971.0
2010-09-22,10.44,10.52,10.365,10.365,581103.0
2010-09-23,10.36,10.42,10.29,10.38,429267.0
2010-09-24,10.485,10.675,10.44,10.64,524254.0
2010-09-27,10.64,10.715,10.56,10.655,490037.0
2010-09-28,10.61,10.675,10.54,10.54,607060.0
2010-09-29,10.66,10.775,10.585,10.7,680205.0
2010-09-30,10.695,10.87,10.655,10.73,672287.0
2010-10-01,10.765,10.85,10.67,10.85,680800.0
2010-10-04,10.825,10.96,10.745,10.96,1070557.0
2010-10-05,10.965,11.135,10.935,10.955,1597322.0
2010-10-06,10.985,10.99,10.82,10.83,1152649.0
2010-10-07,10.865,10.885,10.805,10.82,343187.0
2010-10-08,10.8,10.91,10.74,10.74,1101467.0
2010-10-12,10.655,10.92,10.655,10.84,587264.0
2010-10-13,10.875,11.115,10.875,11.1,952647.0
2010-10-14,11.04,11.205,10.99,11.065,587473.0
2010-10-15,11.04,11.095,10.95,10.955,600010.0
2010-10-18,10.905,11.025,10.905,10.925,731657.0
2010-10-19,10.8,11.02,10.725,10.97,829505.0
2010-10-20,10.945,11.145,10.94,11.065,664088.0
2010-10-21,11.1,11.255,11.05,11.07,1101733.0
2010-10-22,11.065,11.215,11.065,11.135,802929.0
2010-10-25,11.19,11.455,11.165,11.21,873020.0
2010-10-26,11.215,11.26,11.165,11.23,579106.0
2010-10-27,11.26,11.26,10.88,11.02,1066584.0
2010-10-28,11.035,11.11,10.91,11.05,994149.0
2010-10-29,11.07,11.32,11.015,11.3,609385.0
2010-11-01,11.305,11.45,11.29,11.335,505052.0
2010-11-02,11.45,11.785,11.445,11.74,1740994.0
2010-11-03,11.775,12.15,11.74,12.1,1473072.0
2010-11-04,12.265,12.47,12.265,12.305,1760999.0
2010-11-05,12.31,12.38,12.11,12.25,1323707.0
2010-11-08,12.24,12.535,12.16,12.375,1137320.0
2010-11-09,12.32,12.465,12.28,12.36,1362249.0
2010-11-10,12.405,12.405,12.17,12.29,1264896.0
2010-11-11,12.34,12.345,12.17,12.22,605933.0
2010-11-12,12.11,12.145,11.93,12.04,691370.0
2010-11-15,11.99,12.22,11.92,12.03,976929.0
2010-11-16,11.925,12.015,11.72,11.91,698263.0
2010-11-17,11.845,12.015,11.8,11.95,607974.0
2010-11-18,12.08,12.29,12.08,12.22,631285.0
2010-11-19,12.215,12.515,12.215,12.485,853588.0
2010-11-22,12.42,12.675,12.41,12.575,668679.0
2010-11-23,12.475,12.68,12.375,12.6,852343.0
2010-11-24,12.63,12.905,12.61,12.665,856223.0
2010-11-25,12.725,12.81,12.655,12.71,161802.0
2010-11-26,12.585,12.775,12.56,12.655,358753.0
2010-11-29,12.735,12.885,12.58,12.82,565813.0
2010-11-30,12.7,12.945,12.66,12.795,841839.0
2010-12-01,12.855,13.205,12.855,13.1,1038988.0
2010-12-02,13.175,13.235,12.905,12.935,883421.0
2010-12-03,12.87,13.12,12.84,13.085,1160229.0
2010-12-06,13.05,13.07,12.93,13.01,678801.0
2010-12-07,13.02,13.03,12.9,12.98,864067.0
2010-12-08,12.99,13.0,12.755,12.85,617369.0
2010-12-09,12.87,12.88,12.775,12.775,574476.0
2010-12-10,12.825,13.05,12.76,13.015,674546.0
2010-12-13,13.09,13.13,12.91,12.91,596412.0
2010-12-14,12.915,12.915,12.77,12.82,442536.0
2010-12-15,12.79,12.79,12.535,12.605,960859.0
2010-12-16,12.6,12.605,12.155,12.275,1329655.0
2010-12-17,12.36,12.36,12.05,12.22,2102418.0
2010-12-20,12.185,12.57,12.17,12.5,858242.0
2010-12-21,12.51,13.03,12.51,13.025,845541.0
2010-12-22,12.975,13.42,12.915,13.39,1341640.0
2010-12-23,13.275,13.65,13.245,13.595,808215.0
2010-12-24,13.63,13.705,13.475,13.475,188337.0
2010-12-29,13.52,13.76,13.48,13.71,559384.0
2010-12-30,13.66,13.725,13.53,13.585,435228.0
2010-12-31,13.555,13.615,13.425,13.435,459567.0
2011-01-04,13.52,13.78,13.505,13.53,1292672.0
2011-01-05,13.48,13.67,13.42,13.52,854283.0
2011-01-06,13.58,13.585,13.205,13.29,492319.0
2011-01-07,13.305,13.36,13.11,13.25,444162.0
2011-01-10,13.225,13.26,12.82,13.205,1132450.0
2011-01-11,13.205,13.35,13.065,13.14,1057489.0
2011-01-12,13.275,13.445,13.195,13.275,989562.0
2011-01-13,13.365,13.415,13.215,13.305,527365.0
2011-01-14,13.38,13.405,13.205,13.33,617800.0
2011-01-17,13.26,13.37,13.24,13.335,564666.0
2011-01-18,13.34,13.34,13.225,13.275,569918.0
2011-01-19,13.21,13.29,12.895,13.04,1459361.0
2011-01-20,12.95,12.96,12.68,12.84,1277988.0
2011-01-21,12.865,13.075,12.745,12.9,3637942.0
2011-01-24,12.93,12.93,12.705,12.735,737890.0
2011-01-25,12.73,12.755,12.5,12.705,918758.0
2011-01-26,12.82,13.105,12.705,13.045,1079116.0
2011-01-27,13.155,13.21,13.03,13.035,551445.0
2011-01-28,13.025,13.18,13.025,13.095,567530.0
2011-01-31,13.105,13.385,13.105,13.225,1095664.0
2011-02-01,13.26,13.41,13.235,13.275,1345849.0
2011-02-02,13.26,13.26,13.13,13.23,1142965.0
2011-02-03,13.23,13.505,13.225,13.445,613233.0
2011-02-04,13.52,13.58,13.4,13.48,610619.0
2011-02-07,13.53,13.575,13.37,13.42,550327.0
2011-02-08,13.3,13.42,13.22,13.31,614722.0
2011-02-09,13.365,13.415,13.045,13.155,705678.0
2011-02-10,13.24,13.62,13.21,13.45,667853.0
2011-02-11,13.555,13.8,13.5,13.5,1220719.0
2011-02-14,13.665,13.905,13.575,13.845,878512.0
2011-02-15,13.83,14.09,13.78,14.065,1060948.0
2011-02-16,14.03,14.06,13.955,14.05,703295.0
2011-02-17,14.05,14.11,13.82,14.06,799950.0
2011-02-18,14.06,14.245,13.91,14.15,943189.0
2011-02-22,14.27,14.27,13.995,14.23,769675.0
2011-02-23,14.26,14.535,14.12,14.28,998027.0
2011-02-24,14.355,14.63,13.725,14.1,1029134.0
2011-02-25,14.19,14.49,14.145,14.49,1566412.0
2011-02-28,14.63,15.265,14.485,15.12,4407684.0
2011-03-01,14.78,14.83,14.385,14.515,2250342.0
2011-03-02,14.465,14.58,14.22,14.385,1133830.0
2011-03-03,14.365,14.395,14.035,14.31,983497.0
2011-03-04,14.36,14.365,14.18,14.32,575722.0
2011-03-07,14.35,14.485,13.935,14.02,638037.0
2011-03-08,14.1,14.725,13.985,14.645,1585954.0
2011-03-09,14.165,14.165,14.165,14.165,0.0
2011-03-10,13.845,13.96,13.53,13.82,825925.0
2011-03-11,13.61,13.84,13.61,13.765,522298.0
2011-03-14,13.525,13.79,13.42,13.74,538341.0
2011-03-15,13.31,13.87,13.055,13.775,869119.0
2011-03-16,13.66,14.05,13.58,13.845,718263.0
2011-03-17,14.11,14.31,13.865,14.21,579807.0
2011-03-18,14.22,14.625,14.21,14.625,1103808.0
2011-03-21,14.645,14.75,14.48,14.75,471167.0
2011-03-22,14.72,14.805,14.57,14.57,356416.0
2011-03-23,14.43,14.455,14.295,14.35,471449.0
2011-03-24,14.35,14.445,14.2,14.365,356650.0
2011-03-25,14.335,14.7,14.31,14.455,406418.0
2011-03-28,14.455,14.535,14.27,14.325,472442.0
2011-03-29,14.375,14.485,14.215,14.24,323182.0
2011-03-30,14.245,14.3,13.825,14.03,1193438.0
2011-03-31,14.08,14.165,13.895,14.085,634785.0
2011-04-01,14.16,14.245,14.055,14.165,381374.0
2011-04-04,14.185,14.32,13.99,14.06,407541.0
2011-04-05,13.97,14.0,13.68,13.9,464260.0
2011-04-06,13.87,13.97,13.83,13.9,450952.0
2011-04-07,13.835,14.015,13.73,13.935,554067.0
2011-04-08,13.985,14.09,13.875,13.935,688949.0
2011-04-11,13.925,14.0,13.705,13.74,612314.0
2011-04-12,13.6,13.655,13.12,13.395,857552.0
2011-04-13,13.435,13.715,13.235,13.265,582064.0
2011-04-14,13.2,13.265,12.98,13.05,856111.0
2011-04-15,12.96,13.055,12.84,12.935,671564.0
2011-04-18,12.825,13.055,12.775,13.0,441658.0
2011-04-19,12.935,13.315,12.9,13.24,826639.0
2011-04-20,13.36,13.725,13.265,13.525,1041429.0
2011-04-21,13.79,13.82,13.63,13.67,1108055.0
2011-04-25,13.635,13.67,13.35,13.44,450500.0
2011-04-26,13.465,13.735,13.435,13.585,477407.0
2011-04-27,13.67,13.67,13.225,13.45,481712.0
2011-04-28,13.385,13.65,13.37,13.585,479579.0
2011-04-29,13.59,13.735,13.555,13.705,452228.0
2011-05-02,13.675,13.95,13.575,13.685,409489.0
2011-05-03,13.685,13.735,13.44,13.44,510848.0
2011-05-04,13.44,13.47,13.065,13.14,548549.0
2011-05-05,13.065,13.065,12.845,12.9,854934.0
2011-05-06,12.915,13.29,12.915,13.23,681494.0
2011-05-09,13.25,13.38,13.235,13.37,458277.0
2011-05-10,13.32,13.38,13.19,13.195,338152.0
2011-05-11,13.14,13.14,12.885,12.905,834542.0
2011-05-12,12.895,13.0,12.56,12.98,996915.0
2011-05-13,12.98,12.98,12.75,12.845,508023.0
2011-05-16,12.77,12.93,12.72,12.82,497640.0
2011-05-17,12.745,12.985,12.745,12.905,284853.0
2011-05-18,12.985,13.705,12.96,13.465,1031825.0
2011-05-19,13.55,13.57,13.2,13.405,606498.0
2011-05-20,13.3,13.595,13.23,13.52,297662.0
2011-05-24,13.53,13.53,13.09,13.09,553119.0
2011-05-25,13.065,13.59,13.065,13.47,726604.0
2011-05-26,13.465,13.65,13.445,13.65,412249.0
2011-05-27,13.615,13.985,13.615,13.87,468728.0
2011-05-30,13.795,13.99,13.795,13.99,171747.0
2011-05-31,14.005,14.53,13.985,14.43,1025565.0
2011-06-01,14.385,14.545,14.01,14.05,1708634.0
2011-06-02,14.085,14.175,13.95,14.01,791279.0
2011-06-03,13.74,14.2,13.65,14.075,621300.0
2011-06-06,14.075,14.32,13.925,13.955,733800.0
2011-06-07,13.92,14.085,13.71,13.765,508175.0
2011-06-08,13.695,13.875,13.465,13.48,667237.0
2011-06-09,13.55,13.865,13.525,13.72,521034.0
2011-06-10,13.58,13.65,13.335,13.405,433354.0
2011-06-13,13.435,13.515,13.34,13.42,482837.0
2011-06-14,13.49,13.845,13.49,13.735,398183.0
2011-06-15,13.73,13.79,13.425,13.575,459863.0
2011-06-16,13.465,13.465,13.16,13.275,934650.0
2011-06-17,13.23,13.425,13.225,13.25,868694.0
2011-06-20,13.27,13.335,13.07,13.2,388162.0
2011-06-21,13.225,13.52,13.22,13.45,529569.0
2011-06-22,13.465,13.88,13.465,13.795,730124.0
2011-06-23,13.485,13.72,13.345,13.525,1233190.0
2011-06-24,13.475,13.59,13.44,13.465,508457.0
2011-06-27,13.425,13.525,13.315,13.415,593033.0
2011-06-28,13.465,13.575,13.37,13.48,520160.0
2011-06-29,13.55,13.64,13.44,13.455,1015109.0
2011-06-30,13.455,13.575,13.385,13.525,839539.0
2011-07-04,13.585,13.63,13.505,13.575,323217.0
2011-07-05,13.66,13.84,13.625,13.76,528717.0
2011-07-06,13.84,13.84,13.355,13.425,475819.0
2011-07-07,13.52,13.59,13.375,13.395,618449.0
2011-07-08,13.31,13.325,13.235,13.3,937840.0
2011-07-11,13.24,13.25,12.66,12.845,1278807.0
2011-07-12,12.815,13.025,12.715,13.02,958295.0
2011-07-13,12.935,13.41,12.925,13.25,502165.0
2011-07-14,13.36,13.425,13.29,13.39,661067.0
2011-07-15,13.52,13.645,13.365,13.565,477497.0
2011-07-18,13.48,13.68,13.425,13.61,459964.0
2011-07-19,13.575,13.88,13.575,13.875,389067.0
2011-07-20,13.805,13.955,13.785,13.925,661527.0
2011-07-21,13.925,14.085,13.925,14.02,442231.0
2011-07-22,14.09,14.16,14.025,14.115,224169.0
2011-07-25,14.055,14.185,13.95,13.98,212797.0
2011-07-26,13.925,14.045,13.885,13.885,499714.0
2011-07-27,13.845,13.86,13.33,13.375,634341.0
2011-07-28,13.37,13.795,13.37,13.58,895153.0
2011-07-29,13.465,13.63,13.355,13.525,442171.0
2011-08-02,13.595,13.605,13.285,13.305,527513.0
2011-08-03,13.175,13.225,12.97,13.22,689820.0
2011-08-04,13.22,13.455,12.735,12.95,1558529.0
2011-08-05,12.785,12.975,12.005,12.505,1015325.0
2011-08-08,11.49,11.8,10.755,11.42,1622326.0
2011-08-09,12.0,12.715,11.865,12.485,1567025.0
2011-08-10,12.275,12.62,12.11,12.52,1083352.0
2011-08-11,12.52,12.905,12.275,12.875,719330.0
2011-08-12,12.975,12.99,12.735,12.915,547217.0
2011-08-15,12.815,13.215,12.815,13.18,370934.0
2011-08-16,13.055,13.07,12.615,12.67,585718.0
2011-08-17,12.76,13.165,12.76,12.945,684696.0
2011-08-18,12.635,12.715,12.295,12.38,538991.0
2011-08-19,12.12,12.51,12.12,12.275,488515.0
2011-08-22,12.56,12.68,12.26,12.59,572779.0
2011-08-23,12.64,12.995,12.51,12.975,475616.0
2011-08-24,12.93,13.09,12.69,12.785,657889.0
2011-08-25,12.815,12.89,12.55,12.68,326448.0
2011-08-26,12.68,12.81,12.395,12.62,351814.0
2011-08-29,12.805,12.87,12.735,12.815,753225.0
2011-08-30,12.84,13.045,12.71,12.975,685470.0
2011-08-31,12.95,13.355,12.925,13.25,603763.0
2011-09-01,13.25,13.485,13.165,13.45,813048.0
2011-09-02,12.955,13.33,12.945,12.995,533056.0
2011-09-06,12.895,12.895,12.445,12.73,603386.0
2011-09-07,12.815,13.08,12.815,13.055,641260.0
2011-09-08,12.89,12.945,12.61,12.66,649743.0
2011-09-09,12.65,12.65,12.385,12.395,1028431.0
2011-09-12,12.265,12.4,11.885,11.965,779146.0
2011-09-13,12.025,12.155,11.93,11.965,833666.0
2011-09-14,11.995,12.32,11.765,12.19,689477.0
2011-09-15,12.34,12.395,11.925,12.205,748073.0
2011-09-16,12.33,12.455,12.22,12.245,1228227.0
2011-09-19,12.01,12.335,11.905,12.205,499620.0
2011-09-20,12.175,12.255,12.09,12.135,452021.0
2011-09-21,12.05,12.13,11.765,11.775,477052.0
2011-09-22,11.5,11.5,11.035,11.38,923336.0
2011-09-23,11.205,11.545,11.185,11.49,1026632.0
2011-09-26,11.435,11.885,11.2,11.87,736036.0
2011-09-27,12.0,12.535,12.0,12.245,1267487.0
2011-09-28,12.295,12.435,11.99,12.035,777513.0
2011-09-29,12.08,12.41,12.055,12.41,870625.0
2011-09-30,12.17,12.405,12.045,12.36,1037564.0
2011-10-03,12.12,12.12,11.23,11.3,1233235.0
2011-10-04,10.96,11.315,10.625,11.22,1431525.0
2011-10-05,11.285,12.02,11.26,11.89,952762.0
2011-10-06,11.86,12.74,11.85,12.46,1082549.0
2011-10-07,12.56,12.6,12.105,12.26,549559.0
2011-10-11,12.655,12.73,12.34,12.4,523480.0
2011-10-12,12.6,13.12,12.515,12.86,774088.0
2011-10-13,12.725,12.81,12.465,12.74,1117061.0
2011-10-14,12.805,13.105,12.79,13.06,425725.0
2011-10-17,13.0,13.23,12.905,13.145,696090.0
2011-10-18,13.165,13.665,13.03,13.64,1107759.0
2011-10-19,13.61,13.82,13.455,13.61,1102322.0
2011-10-20,13.425,13.64,13.255,13.595,547876.0
2011-10-21,13.695,13.835,13.57,13.695,722297.0
2011-10-24,13.695,14.15,13.64,14.08,634334.0
2011-10-25,14.05,14.12,13.6,13.63,1072633.0
2011-10-26,13.64,13.74,13.17,13.555,1144418.0
2011-10-27,14.045,14.19,13.72,13.995,932226.0
2011-10-28,14.01,14.24,13.99,14.2,538490.0
2011-10-31,14.03,14.295,13.895,13.94,605128.0
2011-11-01,13.52,14.185,13.42,13.97,1441116.0
2011-11-02,14.035,14.155,13.635,13.69,1310089.0
2011-11-03,13.86,14.225,13.64,14.225,1752410.0
2011-11-04,14.16,14.16,13.875,14.005,832694.0
2011-11-07,13.95,14.06,13.75,13.91,549182.0
2011-11-08,13.96,14.04,13.805,13.955,1064788.0
2011-11-09,13.61,13.845,13.495,13.595,882646.0
2011-11-10,13.665,13.83,13.475,13.68,951200.0
2011-11-11,13.755,13.825,13.475,13.475,570954.0
2011-11-14,13.42,13.555,13.275,13.365,608301.0
2011-11-15,13.265,13.585,13.255,13.54,557265.0
2011-11-16,13.455,14.005,13.39,13.68,707251.0
2011-11-17,13.77,14.045,13.545,13.705,1114021.0
2011-11-18,13.895,14.175,13.75,14.16,760871.0
2011-11-21,13.865,13.94,13.585,13.635,733684.0
2011-11-22,13.65,13.7,13.51,13.6,347676.0
2011-11-23,13.475,13.5,13.225,13.225,509348.0
2011-11-24,13.215,13.31,13.045,13.045,142861.0
2011-11-25,13.09,13.355,13.09,13.335,375889.0
2011-11-28,13.54,13.77,13.455,13.535,566686.0
2011-11-29,13.585,13.995,13.52,13.935,757988.0
2011-11-30,14.07,14.125,13.845,14.125,867376.0
2011-12-01,14.085,14.33,13.925,14.235,553213.0
2011-12-02,14.325,14.52,14.22,14.3,698172.0
2011-12-05,14.365,14.77,14.085,14.16,1161639.0
2011-12-06,14.14,14.3,13.88,14.12,880572.0
2011-12-07,14.06,14.76,14.06,14.69,877845.0
2011-12-08,14.485,14.62,14.005,14.105,625525.0
2011-12-09,14.19,14.605,14.12,14.565,808846.0
2011-12-12,14.205,14.255,13.76,13.855,1051617.0
2011-12-13,13.915,14.16,13.65,13.795,1379139.0
2011-12-14,13.725,13.79,13.3,13.54,1233212.0
2011-12-15,13.595,13.745,13.275,13.58,827334.0
2011-12-16,13.58,13.98,13.53,13.905,2151795.0
2011-12-19,13.905,13.91,13.695,13.85,717527.0
2011-12-20,13.875,14.195,13.835,13.925,615600.0
2011-12-21,13.925,14.02,13.585,13.585,1091208.0
2011-12-22,13.685,13.795,13.53,13.695,1190989.0
2011-12-23,13.8,13.85,13.645,13.72,591432.0
2011-12-28,13.65,13.69,13.395,13.535,504624.0
2011-12-29,13.55,13.86,13.53,13.83,239118.0
2011-12-30,13.72,13.925,13.715,13.92,304031.0
2012-01-03,14.145,14.25,13.875,13.985,959773.0
2012-01-04,13.875,14.26,13.79,14.15,843614.0
2012-01-05,14.06,14.08,13.795,13.87,1093317.0
2012-01-06,13.96,14.0,13.755,13.86,911736.0
2012-01-09,13.925,13.935,13.675,13.725,1149073.0
2012-01-10,13.805,13.91,13.35,13.475,1591941.0
2012-01-11,13.475,13.48,12.89,13.045,1799919.0
2012-01-12,13.015,13.085,12.52,12.61,1326346.0
2012-01-13,12.585,13.125,12.495,13.025,2081814.0
2012-01-16,12.98,13.19,12.765,12.89,414264.0
2012-01-17,13.01,13.185,12.78,12.935,1198291.0
2012-01-18,12.91,13.465,12.9,13.22,1171122.0
2012-01-19,13.205,13.34,12.865,12.925,837741.0
2012-01-20,12.905,13.06,12.835,12.985,955824.0
2012-01-23,13.245,13.245,12.945,13.005,590436.0
2012-01-24,13.005,13.12,12.89,12.995,827601.0
2012-01-25,13.015,13.41,12.995,13.34,1009703.0
2012-01-26,13.36,13.475,13.19,13.225,786433.0
2012-01-27,13.325,13.585,13.245,13.315,678446.0
2012-01-30,13.225,13.635,13.21,13.565,564354.0
2012-01-31,13.655,13.77,13.455,13.535,555829.0
2012-02-01,13.535,13.77,13.425,13.635,538296.0
2012-02-02,13.635,13.78,13.53,13.585,510826.0
2012-02-03,13.57,13.785,13.445,13.54,807098.0
2012-02-06,13.53,13.615,13.46,13.52,973424.0
2012-02-07,13.52,13.52,13.29,13.375,616336.0
2012-02-08,13.42,13.43,13.165,13.255,1429139.0
2012-02-09,13.195,13.335,13.195,13.29,432629.0
2012-02-10,13.275,13.275,13.12,13.14,425797.0
2012-02-13,13.195,13.335,13.185,13.255,246763.0
2012-02-14,13.295,13.43,13.145,13.43,581511.0
2012-02-15,13.365,13.465,13.235,13.31,464102.0
2012-02-16,13.31,13.725,13.225,13.725,1034422.0
2012-02-17,13.815,13.91,13.575,13.805,846647.0
2012-02-21,13.92,14.115,13.785,14.105,824454.0
2012-02-22,14.115,14.265,13.965,14.17,540803.0
2012-02-23,14.17,14.25,14.05,14.225,478524.0
2012-02-24,14.27,14.285,14.125,14.155,307751.0
2012-02-27,14.21,14.365,13.975,14.355,639305.0
2012-02-28,14.235,14.355,14.13,14.285,649255.0
2012-02-29,14.34,14.38,14.165,14.285,808899.0
2012-03-01,14.36,14.36,13.83,14.025,704907.0
2012-03-02,14.08,14.09,13.625,13.7,481566.0
2012-03-05,13.76,13.78,13.535,13.735,479857.0
2012-03-06,13.585,13.67,13.24,13.305,676066.0
2012-03-07,13.41,13.62,13.105,13.435,862637.0
2012-03-08,13.55,13.735,13.415,13.675,386477.0
2012-03-09,13.62,13.73,13.515,13.59,283775.0
2012-03-12,13.525,13.57,13.32,13.36,388299.0
2012-03-13,13.415,13.475,13.3,13.44,633022.0
2012-03-14,13.44,13.48,13.245,13.29,659868.0
2012-03-15,13.25,13.39,13.195,13.285,908597.0
2012-03-16,13.38,13.43,13.285,13.415,1909850.0
2012-03-19,13.405,13.445,13.24,13.275,479764.0
2012-03-20,13.24,13.3,13.135,13.24,1070973.0
2012-03-21,13.29,13.29,13.16,13.25,2101873.0
2012-03-22,13.195,13.22,13.135,13.18,952214.0
2012-03-23,13.18,13.305,13.155,13.24,609123.0
2012-03-26,13.3,13.59,13.26,13.535,525811.0
2012-03-27,13.55,13.585,13.395,13.4,411604.0
2012-03-28,13.455,13.455,13.23,13.31,989589.0
2012-03-29,13.25,13.275,12.895,12.945,1565709.0
2012-03-30,12.98,13.025,12.705,12.855,830125.0
2012-04-02,12.91,13.065,12.835,12.91,1776815.0
2012-04-03,12.85,12.91,12.48,12.57,1230958.0
2012-04-04,12.435,12.435,12.055,12.055,1870443.0
2012-04-05,12.06,12.06,11.465,11.505,1581206.0
2012-04-09,11.235,11.305,11.14,11.2,1253495.0
2012-04-10,11.195,11.195,10.685,10.92,1785333.0
2012-04-11,11.125,11.44,11.085,11.355,2050825.0
2012-04-12,11.31,11.415,11.115,11.415,1226455.0
2012-04-13,11.325,11.36,10.98,10.995,1020706.0
2012-04-16,11.115,11.195,10.905,10.935,640528.0
2012-04-17,11.005,11.02,10.73,10.875,852340.0
2012-04-18,10.885,10.885,10.525,10.62,1457786.0
2012-04-19,10.61,10.83,10.31,10.385,1153710.0
2012-04-20,10.44,10.9,10.44,10.785,1673097.0
2012-04-23,10.785,10.785,10.51,10.595,850386.0
2012-04-24,10.63,10.63,10.44,10.52,1356104.0
2012-04-25,10.66,10.97,10.51,10.93,1498530.0
2012-04-26,11.09,11.22,10.92,11.205,979984.0
2012-04-27,11.24,11.51,11.145,11.5,1032848.0
2012-04-30,11.415,11.495,11.225,11.475,731460.0
2012-05-01,11.56,12.025,11.47,11.945,1276596.0
2012-05-02,11.94,11.94,11.58,11.74,1137749.0
2012-05-03,11.9,12.215,11.53,11.615,1182113.0
2012-05-04,11.49,11.51,11.315,11.355,945039.0
2012-05-07,11.37,11.6,11.335,11.44,1088953.0
2012-05-08,11.44,11.47,10.895,11.16,1216265.0
2012-05-09,11.16,11.37,10.83,11.095,1422436.0
2012-05-10,11.285,11.42,11.16,11.23,838394.0
2012-05-11,11.225,11.46,11.165,11.2,556412.0
2012-05-14,11.195,11.195,10.95,11.07,909783.0
2012-05-15,10.98,11.095,10.83,11.005,803545.0
2012-05-16,11.03,11.28,11.0,11.15,765396.0
2012-05-17,11.235,11.375,11.09,11.185,701466.0
2012-05-18,11.29,11.755,11.235,11.44,694089.0
2012-05-22,11.74,12.175,11.65,12.075,851433.0
2012-05-23,12.04,12.1,11.715,12.075,570629.0
2012-05-24,12.065,12.21,11.855,12.01,470950.0
2012-05-25,11.94,12.26,11.88,12.25,523383.0
2012-05-28,12.255,12.5,12.085,12.235,295798.0
2012-05-29,12.29,12.51,12.22,12.35,566759.0
2012-05-30,12.24,12.24,11.85,11.9,610511.0
2012-05-31,11.995,12.09,11.5,11.73,1565589.0
2012-06-01,11.29,11.51,11.255,11.41,794565.0
2012-06-04,11.39,11.45,11.09,11.35,690510.0
2012-06-05,11.35,11.77,11.315,11.75,566812.0
2012-06-06,11.765,11.99,11.695,11.745,1311498.0
2012-06-07,11.905,12.02,11.44,11.485,1178067.0
2012-06-08,11.365,11.7,11.185,11.485,1024228.0
2012-06-11,11.595,11.7,11.03,11.085,1010006.0
2012-06-12,11.185,11.365,11.085,11.275,1255134.0
2012-06-13,11.255,11.265,10.97,11.06,1012689.0
2012-06-14,11.07,11.39,10.985,11.175,1025844.0
2012-06-15,11.23,11.475,11.22,11.355,1366369.0
2012-06-18,11.31,11.66,11.265,11.315,836401.0
2012-06-19,11.325,11.745,11.32,11.715,1190585.0
2012-06-20,11.74,11.92,11.56,11.66,871904.0
2012-06-21,11.67,11.67,11.195,11.225,738811.0
2012-06-22,11.265,11.405,11.205,11.315,322902.0
2012-06-25,11.31,11.31,10.92,11.16,740650.0
2012-06-26,11.09,11.135,10.955,11.085,629871.0
2012-06-27,11.28,11.81,11.28,11.635,981279.0
2012-06-28,12.14,12.765,12.105,12.645,2970842.0
2012-06-29,12.815,13.21,12.75,13.05,1481077.0
2012-07-03,13.055,13.425,12.885,13.065,729074.0
2012-07-04,13.045,13.045,12.805,12.935,437700.0
2012-07-05,12.86,13.105,12.665,12.78,603597.0
2012-07-06,12.665,12.75,12.435,12.57,599322.0
2012-07-09,12.65,12.765,12.355,12.44,482204.0
2012-07-10,12.555,12.655,12.26,12.365,579431.0
2012-07-11,12.285,12.955,12.285,12.85,993964.0
2012-07-12,12.765,12.855,12.41,12.725,882051.0
2012-07-13,12.845,13.145,12.705,12.82,433290.0
2012-07-16,12.825,13.505,12.765,13.23,680994.0
2012-07-17,13.24,13.56,13.235,13.405,630283.0
2012-07-18,13.52,13.55,13.145,13.27,507770.0
2012-07-19,13.22,13.535,13.22,13.465,565588.0
2012-07-20,13.28,13.52,13.2,13.445,520875.0
2012-07-23,13.17,13.485,12.78,13.4,675293.0
2012-07-24,13.405,13.47,13.135,13.27,317482.0
2012-07-25,13.33,13.625,13.19,13.56,599469.0
2012-07-26,13.64,14.04,13.59,13.935,752076.0
2012-07-27,14.09,14.9,14.075,14.68,3414695.0
2012-07-30,14.645,15.02,14.49,14.645,1267084.0
2012-07-31,14.84,14.84,14.075,14.32,950014.0
2012-08-01,14.16,14.26,13.775,13.845,809380.0
2012-08-02,13.53,13.53,13.18,13.245,1504523.0
2012-08-03,13.33,13.47,13.27,13.455,811921.0
2012-08-07,13.455,13.5,13.245,13.485,1700909.0
2012-08-08,13.42,13.5,13.405,13.405,1129655.0
2012-08-09,13.39,13.53,13.37,13.475,710800.0
2012-08-10,13.395,13.45,13.2,13.37,469016.0
2012-08-13,13.405,13.405,13.16,13.315,492293.0
2012-08-14,13.28,13.335,13.12,13.215,907584.0
2012-08-15,13.22,13.36,13.13,13.285,395233.0
2012-08-16,13.285,13.435,13.205,13.43,330733.0
2012-08-17,13.43,13.535,13.37,13.53,1479855.0
2012-08-20,13.53,13.53,13.27,13.33,403600.0
2012-08-21,13.43,13.515,13.27,13.37,790552.0
2012-08-22,13.3,13.415,13.235,13.405,1053525.0
2012-08-23,13.32,13.47,13.255,13.335,503542.0
2012-08-24,13.335,13.47,13.3,13.36,342812.0
2012-08-27,13.405,13.45,13.295,13.365,351128.0
2012-08-28,13.395,13.405,13.255,13.315,602137.0
2012-08-29,13.365,13.415,13.13,13.33,625786.0
2012-08-30,13.33,13.34,13.095,13.27,388831.0
2012-08-31,13.31,13.555,13.31,13.395,711514.0
2012-09-04,13.31,13.33,13.015,13.16,418337.0
2012-09-05,13.04,13.27,13.02,13.07,429369.0
2012-09-06,13.115,13.41,13.105,13.32,434201.0
2012-09-07,13.28,13.41,13.175,13.385,469331.0
2012-09-10,13.36,13.675,13.33,13.6,2349152.0
2012-09-11,13.525,13.66,13.455,13.525,643248.0
2012-09-12,13.56,13.605,13.415,13.52,614675.0
2012-09-13,13.48,13.59,13.39,13.585,316341.0
2012-09-14,13.59,13.655,13.415,13.56,683341.0
2012-09-17,13.525,13.72,13.5,13.54,738971.0
2012-09-18,13.54,13.625,13.415,13.62,474073.0
2012-09-19,13.62,13.685,13.485,13.625,620154.0
2012-09-20,13.61,13.67,13.515,13.64,784115.0
2012-09-21,13.675,13.975,13.6,13.975,2331841.0
2012-09-24,13.855,13.875,13.585,13.72,572040.0
2012-09-25,13.625,13.835,13.535,13.635,470906.0
2012-09-26,13.57,13.66,13.455,13.56,446749.0
2012-09-27,13.635,13.96,13.6,13.905,1187643.0
2012-09-28,13.79,13.89,13.695,13.79,755418.0
2012-10-01,13.78,14.05,13.775,13.98,627483.0
2012-10-02,14.015,14.2,13.965,14.2,657960.0
2012-10-03,13.995,14.19,13.97,14.055,620946.0
2012-10-04,14.06,14.22,14.01,14.115,388868.0
2012-10-05,14.115,14.205,13.795,14.0,356429.0
2012-10-09,14.055,14.055,13.745,13.82,383211.0
2012-10-10,13.82,13.82,13.53,13.645,429386.0
2012-10-11,13.715,13.885,13.6,13.66,594015.0
2012-10-12,13.675,13.715,13.535,13.66,354035.0
2012-10-15,13.595,13.815,13.545,13.75,597574.0
2012-10-16,13.76,13.985,13.74,13.9,756404.0
2012-10-17,14.315,14.485,14.205,14.28,2131287.0
2012-10-18,14.255,14.505,14.185,14.43,1281116.0
2012-10-19,14.395,14.465,14.285,14.375,366215.0
2012-10-22,14.055,14.205,13.96,14.17,701157.0
2012-10-23,13.96,13.995,13.75,13.885,765879.0
2012-10-24,13.89,14.09,13.805,13.955,347612.0
2012-10-25,14.12,14.13,13.92,13.995,437106.0
2012-10-26,14.03,14.095,13.965,13.995,439135.0
2012-10-29,13.925,14.175,13.925,14.08,257857.0
2012-10-30,14.14,14.145,13.975,14.07,145300.0
2012-10-31,14.14,14.2,14.04,14.05,1349874.0
2012-11-01,14.08,14.38,14.02,14.14,834234.0
2012-11-02,14.165,14.165,13.79,14.035,517107.0
2012-11-05,13.92,14.125,13.905,13.97,536569.0
2012-11-06,14.005,14.11,13.8,13.81,281056.0
2012-11-07,13.79,13.875,13.6,13.74,701555.0
2012-11-08,13.62,13.675,12.935,13.41,1472316.0
2012-11-09,13.325,13.525,13.325,13.39,510869.0
2012-11-12,13.38,13.47,13.31,13.325,405411.0
2012-11-13,13.18,13.59,13.155,13.465,455424.0
2012-11-14,13.505,13.53,13.325,13.445,831186.0
2012-11-15,13.335,13.53,13.325,13.46,803121.0
2012-11-16,13.38,13.47,13.34,13.46,743907.0
2012-11-19,13.615,13.85,13.61,13.76,414050.0
2012-11-20,13.96,14.33,13.955,14.255,1403048.0
2012-11-21,14.22,14.34,14.19,14.23,695750.0
2012-11-22,14.23,14.35,14.05,14.215,171635.0
2012-11-23,14.215,14.41,14.12,14.235,728025.0
2012-11-26,14.255,14.265,14.15,14.19,527895.0
2012-11-27,14.195,14.38,14.115,14.15,511103.0
2012-11-28,14.145,14.435,13.93,14.38,435445.0
2012-11-29,14.41,14.46,14.29,14.38,481284.0
2012-11-30,14.37,14.485,14.315,14.475,557905.0
2012-12-03,14.47,14.53,14.255,14.38,380182.0
2012-12-04,14.115,14.345,14.055,14.32,496927.0
2012-12-05,14.325,14.395,14.15,14.285,489593.0
2012-12-06,14.28,14.415,14.18,14.355,623011.0
2012-12-07,14.295,14.535,14.07,14.4,828406.0
2012-12-10,14.395,14.65,14.21,14.295,1321756.0
2012-12-11,14.225,14.395,14.015,14.085,670983.0
2012-12-12,14.105,14.25,13.775,13.995,1019838.0
2012-12-13,13.905,14.105,13.905,14.05,1035588.0
2012-12-14,14.04,14.04,13.675,13.705,1054321.0
2012-12-17,13.685,13.865,13.675,13.795,760885.0
2012-12-18,13.75,13.825,13.695,13.74,1275741.0
2012-12-19,13.77,13.905,13.72,13.79,993894.0
2012-12-20,13.79,13.88,13.735,13.88,450889.0
2012-12-21,13.89,13.9,13.73,13.845,1133588.0
2012-12-24,13.845,13.985,13.765,13.82,234773.0
2012-12-27,13.875,14.07,13.76,14.07,441601.0
2012-12-28,13.93,14.08,13.855,13.965,262064.0
2012-12-31,13.925,14.29,13.795,14.28,519212.0
2013-01-02,14.385,14.43,13.87,13.975,725301.0
2013-01-03,14.0,14.005,13.69,13.83,1532405.0
2013-01-04,13.805,13.81,13.66,13.72,538100.0
2013-01-07,13.645,13.73,13.52,13.685,2270837.0
2013-01-08,13.645,13.67,13.515,13.615,1253072.0
2013-01-09,13.565,13.83,13.525,13.765,473747.0
2013-01-10,13.805,13.855,13.645,13.835,351731.0
2013-01-11,13.845,13.845,13.645,13.74,503998.0
2013-01-14,13.73,13.795,13.695,13.705,364233.0
2013-01-15,13.7,14.045,13.7,14.015,662637.0
2013-01-16,13.905,13.965,13.75,13.86,255141.0
2013-01-17,13.91,13.93,13.805,13.9,328339.0
2013-01-18,13.84,13.91,13.82,13.9,365632.0
2013-01-21,13.905,13.995,13.865,13.96,176798.0
2013-01-22,13.96,14.0,13.795,13.95,432564.0
2013-01-23,13.875,14.01,13.875,13.94,312378.0
2013-01-24,14.025,14.245,13.95,14.005,544954.0
2013-01-25,14.075,14.095,13.86,13.93,327142.0
2013-01-28,13.9,14.21,13.9,14.17,577552.0
2013-01-29,14.26,14.32,14.13,14.185,391989.0
2013-01-30,14.175,14.34,14.02,14.075,381466.0
2013-01-31,14.09,14.09,13.76,13.77,387837.0
2013-02-01,13.77,13.865,13.76,13.785,536613.0
2013-02-04,13.73,13.82,13.605,13.745,472541.0
2013-02-05,13.7,13.92,13.665,13.865,657846.0
2013-02-06,13.785,14.105,13.785,14.03,702240.0
2013-02-07,14.14,14.66,13.97,14.47,1643748.0
2013-02-08,14.545,14.81,14.49,14.61,1183970.0
2013-02-11,14.64,14.65,14.25,14.435,590551.0
2013-02-12,14.495,14.815,14.405,14.665,824619.0
2013-02-13,14.665,14.865,14.555,14.81,493222.0
2013-02-14,14.81,14.83,14.65,14.785,1331180.0
2013-02-15,14.615,15.195,14.615,14.935,727365.0
2013-02-19,14.96,15.275,14.96,15.215,758208.0
2013-02-20,15.255,15.34,14.86,15.19,852286.0
2013-02-21,15.105,15.105,14.75,15.025,585078.0
2013-02-22,14.965,15.185,14.825,15.17,436472.0
2013-02-25,15.175,15.33,14.93,14.96,687313.0
2013-02-26,15.0,15.165,14.68,14.87,563195.0
2013-02-27,14.79,15.28,14.79,15.12,593508.0
2013-02-28,15.08,15.34,14.955,15.315,1383218.0
2013-03-01,15.175,15.45,15.035,15.35,675796.0
2013-03-04,15.3,15.46,15.16,15.41,512533.0
2013-03-05,15.415,15.79,15.395,15.675,1693009.0
2013-03-06,15.645,15.875,15.54,15.695,592385.0
2013-03-07,15.66,15.86,15.65,15.71,606134.0
2013-03-08,15.655,15.77,15.61,15.64,317874.0
2013-03-11,15.64,15.98,15.64,15.885,934088.0
2013-03-12,15.905,16.06,15.75,15.775,682354.0
2013-03-13,15.71,15.71,15.375,15.485,580691.0
2013-03-14,15.45,15.72,15.295,15.66,1019315.0
2013-03-15,15.64,15.955,15.565,15.91,907046.0
2013-03-18,15.76,15.86,15.64,15.725,443165.0
2013-03-19,15.68,15.985,15.665,15.93,721748.0
2013-03-20,15.99,16.285,15.95,16.015,935810.0
2013-03-21,16.005,16.045,15.62,15.81,634664.0
2013-03-22,15.82,15.89,15.625,15.74,379031.0
2013-03-25,15.725,15.76,15.465,15.59,419918.0
2013-03-26,15.585,15.93,15.54,15.745,672406.0
2013-03-27,15.725,16.165,15.63,15.97,714081.0
2013-03-28,15.91,16.0,15.8,15.87,599332.0
2013-04-01,15.84,16.08,15.725,15.8,273520.0
2013-04-02,15.78,16.275,15.78,16.19,725094.0
2013-04-03,16.2,16.235,15.62,15.66,1163155.0
2013-04-04,15.725,15.79,15.37,15.445,572617.0
2013-04-05,15.345,15.705,15.21,15.66,628273.0
2013-04-08,15.655,15.845,15.555,15.76,429427.0
2013-04-09,15.695,15.77,15.555,15.72,563703.0
2013-04-10,15.775,16.285,15.735,16.245,997671.0
2013-04-11,16.19,16.21,16.04,16.13,433593.0
2013-04-12,16.015,16.125,15.825,16.075,404346.0
2013-04-15,15.755,16.045,15.75,15.915,789880.0
2013-04-16,15.85,16.1,15.745,16.01,383179.0
2013-04-17,15.935,16.0,15.625,15.815,1226442.0
2013-04-18,15.735,15.965,15.54,15.67,784299.0
2013-04-19,15.58,15.905,15.58,15.75,607624.0
2013-04-22,15.705,16.015,15.63,15.92,294462.0
2013-04-23,15.93,16.22,15.92,16.18,654509.0
2013-04-24,16.14,16.565,16.14,16.415,915491.0
2013-04-25,16.385,16.56,16.29,16.35,588398.0
2013-04-26,16.27,16.35,15.93,16.16,481499.0
2013-04-29,16.335,16.595,16.23,16.325,474764.0
2013-04-30,16.39,16.72,16.195,16.71,697688.0
2013-05-01,16.64,16.64,16.305,16.35,496513.0
2013-05-02,16.27,16.35,15.795,15.855,1086621.0
2013-05-03,15.985,16.02,15.815,15.83,690687.0
2013-05-06,15.845,15.915,15.665,15.815,1225519.0
2013-05-07,15.74,15.985,15.715,15.74,430914.0
2013-05-08,15.76,15.92,15.74,15.815,551995.0
2013-05-09,15.845,15.96,15.755,15.92,651965.0
2013-05-10,15.895,16.08,15.76,15.98,851763.0
2013-05-13,15.925,15.955,15.79,15.855,240192.0
2013-05-14,15.83,16.01,15.795,15.98,569169.0
2013-05-15,15.925,16.165,15.83,16.105,524400.0
2013-05-16,16.065,16.195,15.885,15.945,740386.0
2013-05-17,15.89,16.165,15.835,16.09,445308.0
2013-05-21,16.065,16.61,16.05,16.37,871258.0
2013-05-22,16.43,16.75,16.375,16.61,486285.0
2013-05-23,16.34,16.71,16.33,16.645,369115.0
2013-05-24,16.55,16.91,16.49,16.75,444985.0
2013-05-27,16.685,16.755,16.63,16.75,259939.0
2013-05-28,16.81,16.855,16.495,16.66,735271.0
2013-05-29,16.575,16.795,16.43,16.73,354108.0
2013-05-30,16.675,16.78,16.585,16.7,295117.0
2013-05-31,16.59,17.105,16.545,17.09,749831.0
2013-06-03,17.0,17.11,16.825,16.96,551278.0
2013-06-04,17.005,17.21,16.935,17.05,427076.0
2013-06-05,16.98,17.03,16.435,16.515,2988388.0
2013-06-06,16.485,16.825,16.475,16.575,534718.0
2013-06-07,16.495,16.74,16.27,16.68,489657.0
2013-06-10,16.66,16.83,16.53,16.68,307008.0
2013-06-11,16.5,16.585,16.285,16.38,515149.0
2013-06-12,16.435,16.45,15.63,15.845,1172531.0
2013-06-13,15.84,16.14,15.715,16.09,569507.0
2013-06-14,16.06,16.085,15.87,15.91,3121775.0
2013-06-17,16.13,16.405,16.0,16.265,421438.0
2013-06-18,16.265,16.75,16.255,16.715,561249.0
2013-06-19,16.675,16.785,16.465,16.555,535168.0
2013-06-20,16.425,16.645,16.275,16.525,962402.0
2013-06-21,16.525,16.78,16.395,16.68,1382049.0
2013-06-24,16.55,16.555,16.06,16.175,778368.0
2013-06-25,16.21,16.53,16.125,16.345,586101.0
2013-06-26,16.375,16.615,16.315,16.455,314942.0
2013-06-27,16.465,16.64,16.235,16.255,322487.0
2013-06-28,16.235,16.62,16.18,16.455,481667.0
2013-07-02,16.495,16.765,16.495,16.71,572755.0
2013-07-03,16.625,16.685,16.28,16.455,444499.0
2013-07-04,16.395,16.55,16.255,16.345,125938.0
2013-07-05,16.315,16.435,16.195,16.33,339098.0
2013-07-08,16.435,16.61,16.39,16.6,425760.0
2013-07-09,16.65,16.755,16.46,16.65,331640.0
2013-07-10,16.62,16.88,16.48,16.825,397908.0
2013-07-11,16.91,16.975,16.68,16.8,392302.0
2013-07-12,16.845,17.125,16.645,16.745,366545.0
2013-07-15,16.735,17.065,16.735,16.87,423263.0
2013-07-16,16.91,16.99,16.575,16.685,444061.0
2013-07-17,16.65,16.91,16.5,16.54,467950.0
2013-07-18,16.575,16.82,16.5,16.525,584197.0
2013-07-19,16.465,16.64,16.46,16.54,534294.0
2013-07-22,16.515,16.525,15.915,16.125,964903.0
2013-07-23,16.13,16.205,15.76,15.92,592609.0
2013-07-24,15.915,16.08,15.53,15.545,664431.0
2013-07-25,15.445,16.01,15.39,15.73,734075.0
2013-07-26,15.665,15.785,15.565,15.58,802950.0
2013-07-29,15.595,15.725,15.525,15.6,897254.0
2013-07-30,15.575,15.78,15.525,15.7,658506.0
2013-07-31,15.78,15.795,15.54,15.54,928816.0
2013-08-01,15.75,16.015,15.645,15.97,770158.0
2013-08-02,15.94,16.02,15.815,16.02,549554.0
2013-08-06,15.99,16.055,15.755,15.925,1104535.0
2013-08-07,15.845,15.875,15.575,15.595,687357.0
2013-08-08,15.555,15.595,15.205,15.25,1517449.0
2013-08-09,15.205,15.305,15.06,15.105,914985.0
2013-08-12,15.065,15.445,15.065,15.365,3136671.0
2013-08-13,15.335,15.42,15.155,15.335,462733.0
2013-08-14,15.305,15.36,15.075,15.33,762738.0
2013-08-15,15.3,15.72,15.125,15.58,851598.0
2013-08-16,15.485,15.75,15.435,15.565,426791.0
2013-08-19,15.565,15.565,15.28,15.31,688742.0
2013-08-20,15.335,15.465,15.15,15.225,430432.0
2013-08-21,15.225,15.355,15.095,15.31,412315.0
2013-08-22,15.43,15.43,15.265,15.34,477269.0
2013-08-23,15.36,15.4,15.305,15.36,321258.0
2013-08-26,15.385,15.385,15.195,15.255,524746.0
2013-08-27,15.16,15.235,14.825,15.0,760133.0
2013-08-28,15.05,15.315,15.01,15.29,593477.0
2013-08-29,15.305,15.38,15.115,15.2,417643.0
2013-08-30,15.15,15.325,15.095,15.19,491393.0
2013-09-03,15.24,15.47,15.24,15.305,550922.0
2013-09-04,15.24,15.525,15.235,15.48,649787.0
2013-09-05,15.495,16.13,15.47,16.07,809557.0
2013-09-06,16.18,16.2,15.855,16.115,901848.0
2013-09-09,16.07,16.15,15.95,16.1,385453.0
2013-09-10,15.975,16.1,15.76,15.955,548536.0
2013-09-11,15.865,16.025,15.76,15.95,391619.0
2013-09-12,15.91,15.94,15.735,15.845,1521441.0
2013-09-13,15.83,15.895,15.74,15.75,415846.0
2013-09-16,15.715,15.88,15.715,15.795,595576.0
2013-09-17,15.765,16.025,15.765,15.915,826170.0
2013-09-18,15.905,16.0,15.73,15.895,677404.0
2013-09-19,15.885,15.935,15.705,15.77,641891.0
2013-09-20,15.855,15.915,15.64,15.685,1438215.0
2013-09-23,15.675,15.735,15.51,15.6,453653.0
2013-09-24,15.53,15.905,15.485,15.73,827318.0
2013-09-25,15.68,15.835,15.625,15.72,735196.0
2013-09-26,15.735,15.88,15.735,15.74,541273.0
2013-09-27,15.675,15.89,15.66,15.82,237342.0
2013-09-30,15.645,15.975,15.57,15.885,551200.0
2013-10-01,15.79,16.015,15.79,15.89,490785.0
2013-10-02,15.815,16.085,15.72,16.02,863588.0
2013-10-03,16.085,16.115,15.72,15.79,782294.0
2013-10-04,15.79,16.075,15.735,15.95,426200.0
2013-10-07,15.815,16.0,15.735,15.865,616105.0
2013-10-08,15.83,15.98,15.66,15.765,383729.0
2013-10-09,15.775,16.015,15.53,15.865,744559.0
2013-10-10,15.85,16.16,15.845,16.06,444361.0
2013-10-11,16.115,16.31,16.03,16.205,336369.0
2013-10-15,16.22,16.22,15.965,16.05,243831.0
2013-10-16,15.96,16.295,15.96,16.275,504342.0
2013-10-17,16.21,16.51,16.13,16.51,470540.0
2013-10-18,16.45,16.58,16.365,16.535,524934.0
2013-10-21,16.48,16.63,16.335,16.57,407083.0
2013-10-22,16.63,17.085,16.615,16.67,651860.0
2013-10-23,16.68,17.03,16.615,16.83,643682.0
2013-10-24,16.795,17.02,16.625,16.845,346736.0
2013-10-25,16.91,17.15,16.84,17.125,462844.0
2013-10-28,17.085,17.255,17.07,17.145,476504.0
2013-10-29,17.19,17.29,16.84,16.87,737504.0
2013-10-30,16.87,16.9,16.68,16.85,509485.0
2013-10-31,16.75,17.17,16.725,16.8,461892.0
2013-11-01,16.635,17.185,16.63,17.12,717665.0
2013-11-04,17.06,17.21,17.05,17.175,776719.0
2013-11-05,17.135,17.465,17.13,17.455,686253.0
2013-11-06,17.44,17.475,17.32,17.435,480862.0
2013-11-07,17.54,18.175,17.5,17.92,2283870.0
2013-11-08,17.92,18.125,17.855,18.005,752519.0
2013-11-11,17.915,18.005,17.66,17.74,467382.0
2013-11-12,17.72,17.825,17.655,17.71,738785.0
2013-11-13,17.635,17.86,17.635,17.805,633502.0
2013-11-14,17.78,18.01,17.72,17.93,752011.0
2013-11-15,17.945,18.125,17.72,18.06,473085.0
2013-11-18,18.065,18.12,17.635,17.725,479044.0
2013-11-19,17.665,17.995,17.665,17.8,316603.0
2013-11-20,17.8,17.855,17.46,17.665,1132669.0
2013-11-21,17.665,18.165,17.615,17.9,824087.0
2013-11-22,17.845,17.91,17.67,17.785,1169682.0
2013-11-25,17.745,17.825,17.555,17.58,667350.0
2013-11-26,17.525,17.6,17.33,17.33,661170.0
2013-11-27,17.315,17.43,17.12,17.37,686314.0
2013-11-28,17.415,17.575,17.37,17.525,336009.0
2013-11-29,17.495,17.625,17.385,17.385,237313.0
2013-12-02,17.51,17.69,17.32,17.515,908328.0
2013-12-03,17.375,17.635,17.36,17.48,455761.0
2013-12-04,17.415,17.62,17.355,17.585,549788.0
2013-12-05,17.48,17.915,17.48,17.685,772134.0
2013-12-06,17.69,17.745,17.565,17.66,467534.0
2013-12-09,17.72,17.77,17.48,17.55,386699.0
2013-12-10,17.485,17.61,17.355,17.37,447518.0
2013-12-11,17.37,17.47,17.1,17.235,867047.0
2013-12-12,17.21,17.495,17.21,17.44,736462.0
2013-12-13,17.495,17.69,17.3,17.445,790095.0
2013-12-16,17.455,17.545,17.095,17.11,1067005.0
2013-12-17,17.055,17.63,17.055,17.55,772670.0
2013-12-18,17.525,17.71,17.43,17.585,582759.0
2013-12-19,17.52,17.885,17.415,17.855,517697.0
2013-12-20,17.885,18.1,17.77,17.935,922651.0
2013-12-23,17.96,18.155,17.96,18.14,499305.0
2013-12-24,18.12,18.16,17.935,17.935,149003.0
2013-12-27,17.97,18.13,17.955,18.095,221270.0
2013-12-30,18.05,18.125,18.01,18.095,271740.0
2013-12-31,18.03,18.21,18.03,18.07,134659.0
2014-01-02,18.025,18.045,17.61,17.83,336162.0
2014-01-03,17.755,17.855,17.6,17.82,307878.0
2014-01-06,17.82,17.88,17.66,17.755,319582.0
2014-01-07,17.765,18.07,17.75,17.97,625428.0
2014-01-08,17.905,17.91,17.58,17.585,545129.0
2014-01-09,17.555,17.585,17.3,17.325,617355.0
2014-01-10,17.445,17.495,17.295,17.445,759743.0
2014-01-13,17.46,17.465,17.13,17.2,667108.0
2014-01-14,17.175,17.26,17.025,17.09,714154.0
2014-01-15,17.075,17.285,17.075,17.14,512947.0
2014-01-16,17.11,17.34,17.085,17.295,1068291.0
2014-01-17,17.25,17.285,17.17,17.205,752408.0
2014-01-20,17.15,17.355,17.14,17.34,137778.0
2014-01-21,17.305,17.55,17.285,17.385,1034144.0
2014-01-22,17.415,17.6,17.39,17.415,1016787.0
2014-01-23,17.41,17.505,17.325,17.38,494932.0
2014-01-24,17.33,17.515,17.19,17.45,713192.0
2014-01-27,17.415,17.47,17.175,17.23,624827.0
2014-01-28,17.205,17.385,17.2,17.295,374809.0
2014-01-29,17.195,17.205,16.875,17.17,1375889.0
2014-01-30,17.175,17.57,17.145,17.555,1915743.0
2014-01-31,17.335,17.845,17.33,17.815,848973.0
2014-02-03,17.765,17.845,17.445,17.47,625201.0
2014-02-04,17.49,17.755,17.465,17.57,447884.0
2014-02-05,17.57,18.08,17.505,17.975,628311.0
2014-02-06,17.89,18.775,17.76,18.64,1405414.0
2014-02-07,18.57,18.64,18.18,18.415,1223194.0
2014-02-10,18.46,18.505,18.155,18.205,740600.0
2014-02-11,18.125,18.26,17.92,17.96,1099647.0
2014-02-12,17.965,18.165,17.77,17.96,850854.0
2014-02-13,17.92,18.03,17.775,17.89,950035.0
2014-02-14,17.87,18.085,17.785,17.95,463465.0
2014-02-18,17.95,18.245,17.82,18.11,627580.0
2014-02-19,18.065,18.155,17.95,18.095,874330.0
2014-02-20,18.07,18.36,18.06,18.275,671695.0
2014-02-21,18.26,18.48,18.25,18.385,635278.0
2014-02-24,18.38,18.8,18.38,18.625,747082.0
2014-02-25,18.58,18.625,18.34,18.54,668467.0
2014-02-26,18.5,18.64,18.37,18.41,618725.0
2014-02-27,18.425,18.49,18.175,18.3,713745.0
2014-02-28,18.265,18.585,18.26,18.38,588099.0
2014-03-03,18.305,18.625,18.275,18.39,452476.0
2014-03-04,18.4,18.46,18.155,18.315,512787.0
2014-03-05,18.29,18.365,18.045,18.115,417452.0
2014-03-06,18.12,18.255,18.045,18.045,320791.0
2014-03-07,18.13,18.3,18.095,18.17,352521.0
2014-03-10,18.13,18.18,17.97,18.065,341846.0
2014-03-11,18.02,18.21,17.955,17.965,485174.0
2014-03-12,17.81,18.07,17.805,18.015,569031.0
2014-03-13,17.99,18.08,17.885,17.935,573675.0
2014-03-14,17.89,18.0,17.805,17.865,832096.0
2014-03-17,17.885,18.025,17.785,17.965,625120.0
2014-03-18,17.94,18.46,17.935,18.315,786112.0
2014-03-19,18.315,18.47,18.255,18.345,600355.0
2014-03-20,18.355,18.49,18.275,18.45,488429.0
2014-03-21,18.385,18.56,18.385,18.52,1233028.0
2014-03-24,18.57,18.63,18.41,18.53,392036.0
2014-03-25,18.515,18.585,18.38,18.415,370453.0
2014-03-26,18.405,18.455,18.025,18.075,1255386.0
2014-03-27,18.12,18.435,18.12,18.35,725902.0
2014-03-28,18.41,18.735,18.365,18.705,788784.0
2014-03-31,18.615,18.89,18.615,18.8,661562.0
2014-04-01,18.8,18.89,18.745,18.815,400856.0
2014-04-02,18.775,18.885,18.705,18.8,291938.0
2014-04-03,18.815,18.985,18.8,18.94,442402.0
2014-04-04,18.935,19.13,18.86,19.075,459535.0
2014-04-07,18.99,19.275,18.88,19.14,682420.0
2014-04-08,19.105,19.33,18.965,19.285,634023.0
2014-04-09,19.335,19.5,19.09,19.35,687400.0
2014-04-10,19.305,19.79,19.255,19.42,1098120.0
2014-04-11,19.33,19.855,19.3,19.77,748051.0
2014-04-14,19.815,20.04,19.69,19.885,727054.0
2014-04-15,19.78,20.22,19.76,20.035,961813.0
2014-04-16,20.04,20.165,19.89,20.015,977810.0
2014-04-17,20.015,20.545,19.96,20.385,747360.0
2014-04-21,20.43,20.73,20.34,20.55,753172.0
2014-04-22,20.59,20.59,20.35,20.415,393998.0
2014-04-23,20.39,20.545,20.175,20.3,706848.0
2014-04-24,20.28,20.51,20.0,20.12,490258.0
2014-04-25,20.045,20.17,19.895,19.965,423853.0
2014-04-28,20.02,20.255,19.915,20.06,555570.0
2014-04-29,20.0,20.46,20.0,20.385,538716.0
2014-04-30,20.3,20.375,19.98,20.14,760770.0
2014-05-01,19.98,20.065,19.345,19.74,872055.0
2014-05-02,19.75,20.065,19.73,19.92,613860.0
2014-05-05,19.815,19.905,19.565,19.86,411029.0
2014-05-06,19.81,19.87,19.465,19.57,860785.0
2014-05-07,19.525,19.635,19.415,19.565,522094.0
2014-05-08,19.52,19.575,19.11,19.165,638599.0
2014-05-09,19.19,19.285,18.82,19.13,600990.0
2014-05-12,19.125,19.565,19.105,19.46,609996.0
2014-05-13,19.515,19.525,19.28,19.49,349562.0
2014-05-14,19.46,19.495,19.32,19.41,395845.0
2014-05-15,19.385,19.67,19.285,19.595,640553.0
2014-05-16,19.54,19.63,19.215,19.35,483047.0
2014-05-20,19.315,19.48,19.02,19.15,633638.0
2014-05-21,19.15,19.55,19.14,19.52,367692.0
2014-05-22,19.495,19.81,19.42,19.7,420600.0
2014-05-23,19.67,19.855,19.605,19.815,530483.0
2014-05-26,19.855,20.02,19.815,19.86,145026.0
2014-05-27,19.755,19.83,19.415,19.53,624325.0
2014-05-28,19.72,19.745,19.49,19.63,389271.0
2014-05-29,19.695,19.73,19.36,19.475,638052.0
2014-05-30,19.42,19.54,19.295,19.415,836333.0
2014-06-02,19.365,19.885,19.295,19.825,474913.0
2014-06-03,19.735,19.825,19.66,19.8,424766.0
2014-06-04,19.75,20.14,19.745,20.06,393724.0
2014-06-05,19.985,20.25,19.9,20.135,591388.0
2014-06-06,20.105,20.37,20.095,20.315,366865.0
2014-06-09,20.24,20.315,20.085,20.095,647816.0
2014-06-10,20.09,20.455,20.03,20.415,429733.0
2014-06-11,20.34,20.39,20.155,20.21,822114.0
2014-06-12,20.19,20.41,20.135,20.285,609329.0
2014-06-13,20.265,20.71,20.23,20.695,742388.0
2014-06-16,20.685,20.925,20.455,20.555,680342.0
2014-06-17,20.6,20.615,20.265,20.37,491622.0
2014-06-18,20.32,20.515,20.31,20.4,977570.0
2014-06-19,20.325,20.39,20.19,20.26,446699.0
2014-06-20,20.25,20.375,20.19,20.31,1395381.0
2014-06-23,20.315,20.36,20.135,20.205,537119.0
2014-06-24,20.245,20.31,19.8,19.8,519753.0
2014-06-25,19.88,20.185,19.825,20.115,890482.0
2014-06-26,20.085,20.27,19.935,20.18,518038.0
2014-06-27,20.235,20.235,19.955,20.105,223512.0
2014-06-30,20.045,20.26,19.955,20.245,284583.0
2014-07-02,20.17,20.315,20.115,20.19,423021.0
2014-07-03,20.17,20.26,19.785,19.85,555715.0
2014-07-04,19.785,20.005,19.73,19.785,145478.0
2014-07-07,19.855,19.855,19.095,19.47,747800.0
2014-07-08,19.41,19.41,18.98,19.28,893350.0
2014-07-09,19.26,19.38,18.99,19.245,482961.0
2014-07-10,19.145,19.3,19.055,19.135,515208.0
2014-07-11,19.11,19.16,18.715,18.8,410274.0
2014-07-14,18.8,19.0,18.74,18.85,323035.0
2014-07-15,18.755,19.015,18.67,18.995,798555.0
2014-07-16,19.065,19.25,18.94,19.105,520623.0
2014-07-17,19.13,19.16,18.725,18.765,612906.0
2014-07-18,18.74,19.285,18.74,19.17,604912.0
2014-07-21,19.1,19.13,18.925,18.97,296248.0
2014-07-22,19.005,19.225,18.925,19.185,480858.0
2014-07-23,19.22,19.375,19.13,19.285,390089.0
2014-07-24,19.375,19.375,18.855,18.875,813089.0
2014-07-25,18.975,19.025,18.815,18.965,627190.0
2014-07-28,18.9,18.99,18.68,18.82,486369.0
2014-07-29,18.845,18.915,18.755,18.845,444287.0
2014-07-30,18.85,19.02,18.67,18.83,600236.0
2014-07-31,18.965,19.07,18.665,18.78,1157721.0
2014-08-01,18.85,18.915,18.295,18.45,951188.0
2014-08-05,18.505,18.505,18.1,18.32,925245.0
2014-08-06,18.19,18.55,18.05,18.515,1078436.0
2014-08-07,18.64,18.815,18.54,18.63,868719.0
2014-08-08,18.78,18.8,18.45,18.625,670676.0
2014-08-11,18.705,18.795,18.63,18.715,806815.0
2014-08-12,18.695,19.225,18.515,19.115,1339630.0
2014-08-13,19.13,19.37,18.95,19.29,844484.0
2014-08-14,19.255,19.315,19.075,19.215,981207.0
2014-08-15,19.145,19.275,18.995,19.25,723433.0
2014-08-18,19.315,19.445,19.13,19.275,614529.0
2014-08-19,19.33,19.54,19.305,19.465,873631.0
2014-08-20,19.415,19.715,19.265,19.69,467611.0
2014-08-21,19.65,19.82,19.65,19.705,553397.0
2014-08-22,19.65,19.73,19.505,19.67,288102.0
2014-08-25,19.645,19.83,19.6,19.775,291677.0
2014-08-26,19.765,19.945,19.765,19.795,339689.0
2014-08-27,19.82,19.965,19.63,19.665,420859.0
2014-08-28,19.565,19.655,19.53,19.62,241410.0
2014-08-29,19.68,19.775,19.575,19.715,360874.0
2014-09-02,19.63,19.72,19.235,19.275,398978.0
2014-09-03,19.33,19.58,19.26,19.33,477326.0
2014-09-04,19.23,19.375,19.015,19.08,421210.0
2014-09-05,19.11,19.285,19.015,19.11,483931.0
2014-09-08,19.055,19.205,18.66,18.685,582559.0
2014-09-09,18.69,19.025,18.585,18.965,1222231.0
2014-09-10,18.975,19.205,18.88,19.085,744773.0
2014-09-11,19.12,19.2,18.89,18.94,1287834.0
2014-09-12,18.965,19.03,18.76,18.94,1128957.0
2014-09-15,18.96,19.425,18.815,19.4,1052424.0
2014-09-16,19.37,19.63,19.2,19.495,654540.0
2014-09-17,19.505,19.6,19.2,19.28,824364.0
2014-09-18,19.355,19.5,19.225,19.35,611205.0
2014-09-19,19.23,19.59,18.935,19.15,1344838.0
2014-09-22,18.96,19.155,18.545,18.63,1005153.0
2014-09-23,18.71,18.875,18.435,18.585,557907.0
2014-09-24,18.545,18.76,17.99,18.61,879496.0
2014-09-25,18.7,18.7,18.0,18.065,852622.0
2014-09-26,18.115,18.41,17.965,18.285,605756.0
2014-09-29,18.135,18.755,18.025,18.565,684534.0
2014-09-30,18.55,18.745,18.385,18.6,622317.0
2014-10-01,18.535,18.71,18.17,18.31,735493.0
2014-10-02,18.135,18.21,17.72,18.095,1167690.0
2014-10-03,18.1,18.21,17.895,17.92,354923.0
2014-10-06,17.915,18.115,17.85,17.92,351086.0
2014-10-07,17.82,18.095,17.68,17.725,468753.0
2014-10-08,17.625,17.77,17.12,17.435,887656.0
2014-10-09,17.38,17.465,16.945,17.005,1031249.0
2014-10-10,16.86,17.385,16.51,16.88,1733929.0
2014-10-14,16.395,16.8,16.375,16.4,908193.0
2014-10-15,15.89,16.64,15.86,16.535,1271922.0
2014-10-16,15.875,17.755,15.83,17.65,1889979.0
2014-10-17,17.945,18.355,17.695,18.05,2452451.0
2014-10-20,17.88,18.27,17.805,18.065,1102907.0
2014-10-21,18.015,18.245,17.895,18.065,1238686.0
2014-10-22,18.125,18.185,17.42,17.465,976523.0
2014-10-23,17.555,17.835,17.53,17.61,652785.0
2014-10-24,17.59,17.825,16.925,16.96,847087.0
2014-10-27,16.86,16.97,16.53,16.74,589761.0
2014-10-28,16.735,17.03,16.585,17.02,515619.0
2014-10-29,17.175,17.47,16.93,17.055,1414238.0
2014-10-30,17.07,17.09,16.745,16.895,938986.0
2014-10-31,17.05,17.05,16.68,16.79,595064.0
2014-11-03,16.895,17.03,16.61,16.645,861346.0
2014-11-04,16.425,16.535,16.015,16.175,1158036.0
2014-11-05,16.18,17.02,16.18,16.905,848068.0
2014-11-06,17.055,17.41,16.885,17.355,887701.0
2014-11-07,17.365,18.05,17.295,17.92,817205.0
2014-11-10,18.07,18.255,17.34,17.525,1025668.0
2014-11-11,17.485,17.645,17.245,17.595,469265.0
2014-11-12,17.63,18.215,17.265,18.195,990812.0
2014-11-13,18.105,18.105,17.44,17.735,838881.0
2014-11-14,17.64,17.775,17.22,17.675,801544.0
2014-11-17,17.53,17.84,17.485,17.655,557726.0
2014-11-18,17.67,17.95,17.53,17.88,717361.0
2014-11-19,17.985,18.005,17.56,17.795,363780.0
2014-11-20,17.785,18.505,17.69,18.48,677688.0
2014-11-21,18.615,18.855,18.485,18.55,663652.0
2014-11-24,18.6,18.6,17.69,17.81,872424.0
2014-11-25,17.79,18.145,17.565,17.905,926657.0
2014-11-26,17.855,17.91,17.485,17.62,662273.0
2014-11-27,17.775,18.045,16.895,17.16,619702.0
2014-11-28,17.16,17.435,17.015,17.145,1119650.0
2014-12-01,17.135,17.47,16.475,16.485,1491037.0
2014-12-02,16.46,16.76,16.35,16.37,1721965.0
2014-12-03,16.405,16.99,16.39,16.75,958286.0
2014-12-04,16.54,16.64,15.56,15.85,970662.0
2014-12-05,15.85,16.185,15.645,16.015,748052.0
2014-12-08,15.685,15.705,14.88,15.4,1281889.0
2014-12-09,15.405,15.595,15.055,15.475,987699.0
2014-12-10,15.08,15.175,14.665,15.04,1395079.0
2014-12-11,14.925,15.5,14.67,14.995,910629.0
2014-12-12,14.595,15.165,14.415,14.9,982864.0
2014-12-15,14.905,15.235,14.74,14.855,1864827.0
2014-12-16,14.835,16.38,14.74,15.755,2539909.0
2014-12-17,15.69,17.315,15.61,17.005,2023742.0
2014-12-18,17.895,17.91,16.77,16.92,2373301.0
2014-12-19,16.75,17.75,16.735,17.505,3573202.0
2014-12-22,17.2,17.42,16.035,16.355,1381411.0
2014-12-23,16.475,16.76,16.45,16.75,854897.0
2014-12-24,16.7,16.81,16.415,16.545,291192.0
2014-12-29,16.405,16.6,16.05,16.165,570064.0
2014-12-30,16.16,16.215,15.905,16.09,600196.0
2014-12-31,15.985,16.3,15.75,16.01,380119.0
2015-01-02,16.08,16.465,15.975,16.39,510280.0
2015-01-05,16.215,16.28,15.07,15.09,660857.0
2015-01-06,14.89,15.16,14.655,14.885,860442.0
2015-01-07,15.0,15.505,14.795,14.855,809909.0
2015-01-08,14.32,14.365,14.155,14.19,4128301.0
2015-01-09,14.19,14.26,13.84,14.09,2072607.0
2015-01-12,13.875,13.935,13.335,13.34,1411400.0
2015-01-13,13.205,13.895,13.205,13.88,1355943.0
2015-01-14,13.685,14.3,13.625,14.255,1437233.0
2015-01-15,14.32,14.35,13.885,13.955,867138.0
2015-01-16,14.09,14.41,14.0,14.115,1718847.0
2015-01-19,14.02,14.29,13.97,14.245,340744.0
2015-01-20,14.035,14.19,13.545,13.62,1331197.0
2015-01-21,13.745,14.3,13.675,14.04,1080178.0
2015-01-22,14.145,14.26,13.865,14.19,941012.0
2015-01-23,14.115,14.665,14.06,14.455,1637575.0
2015-01-26,14.385,14.515,14.23,14.315,671787.0
2015-01-27,14.345,14.825,14.31,14.695,1249207.0
2015-01-28,14.7,14.765,14.05,14.105,1173734.0
2015-01-29,14.185,14.405,13.625,14.03,700504.0
2015-01-30,13.795,14.81,13.76,14.7,850145.0
2015-02-02,14.905,15.34,14.825,15.295,1130650.0
2015-02-03,15.435,15.955,15.43,15.515,2301106.0
2015-02-04,15.245,15.355,14.725,14.91,1221936.0
2015-02-05,15.02,15.45,14.925,15.015,1633126.0
2015-02-06,15.18,15.34,14.735,15.01,1145586.0
2015-02-09,15.085,15.735,15.015,15.46,945653.0
2015-02-10,15.63,15.705,14.75,15.29,769407.0
2015-02-11,14.925,15.475,14.735,15.355,663767.0
2015-02-12,15.755,16.05,14.895,15.975,1438233.0
2015-02-13,16.28,16.445,15.94,16.02,1462861.0
2015-02-17,15.94,16.045,15.615,15.875,715575.0
2015-02-18,15.64,16.125,15.6,15.63,580494.0
2015-02-19,15.34,15.775,15.18,15.62,653861.0
2015-02-20,15.6,15.91,15.45,15.54,507639.0
2015-02-23,15.38,15.545,15.01,15.365,749183.0
2015-02-24,15.51,15.57,15.155,15.16,470000.0
2015-02-25,15.24,15.635,15.015,15.635,711258.0
2015-02-26,15.405,15.51,15.295,15.34,569213.0
2015-02-27,15.535,15.72,15.385,15.5,867523.0
2015-03-02,15.375,15.86,15.26,15.735,624335.0
2015-03-03,15.855,15.905,15.555,15.65,714576.0
2015-03-04,15.545,15.655,15.155,15.51,833185.0
2015-03-05,15.69,15.69,15.245,15.275,648175.0
2015-03-06,15.15,15.485,14.705,14.88,1231964.0
2015-03-09,14.73,15.0,14.315,14.315,884987.0
2015-03-10,14.12,14.48,14.065,14.235,838404.0
2015-03-11,14.175,14.725,14.085,14.57,1134456.0
2015-03-12,14.57,14.59,13.835,13.86,774815.0
2015-03-13,13.76,13.8,13.45,13.71,926442.0
2015-03-16,13.55,14.385,13.41,14.245,1127498.0
2015-03-17,13.97,14.425,13.97,14.32,877766.0
2015-03-18,14.165,14.815,14.165,14.745,726617.0
2015-03-19,14.575,14.575,13.91,14.0,818212.0
2015-03-20,14.36,14.415,14.085,14.145,1859513.0
2015-03-23,14.18,14.48,13.975,14.05,578670.0
2015-03-24,14.12,14.75,13.985,14.685,1024942.0
2015-03-25,14.745,14.835,14.37,14.435,957908.0
2015-03-26,14.68,14.755,14.115,14.185,973092.0
2015-03-27,14.12,14.25,13.96,13.985,661511.0
2015-03-30,14.045,14.145,13.82,14.065,925154.0
2015-03-31,13.82,14.14,13.81,14.03,586747.0
2015-04-01,14.12,14.4,14.085,14.205,732668.0
2015-04-02,14.165,14.68,14.12,14.545,627427.0
2015-04-06,14.695,14.965,14.545,14.805,434488.0
2015-04-07,14.83,15.19,14.805,14.87,760063.0
2015-04-08,14.835,15.03,14.29,14.335,752393.0
2015-04-09,14.425,14.62,14.31,14.6,957711.0
2015-04-10,14.65,14.675,14.345,14.47,854700.0
2015-04-13,14.635,14.88,14.62,14.88,1117146.0
2015-04-14,15.03,15.565,14.99,15.515,1147145.0
2015-04-15,15.69,16.335,15.69,15.965,945912.0
2015-04-16,15.915,16.125,15.645,16.025,662392.0
2015-04-17,16.045,16.12,15.785,16.12,754929.0
2015-04-20,16.09,16.27,16.07,16.185,585423.0
2015-04-21,16.185,16.25,15.855,16.0,448818.0
2015-04-22,15.935,16.035,15.56,15.935,546610.0
2015-04-23,15.9,16.385,15.85,16.125,642355.0
2015-04-24,16.12,16.205,15.945,16.185,373853.0
2015-04-27,16.31,16.345,15.965,16.095,1541442.0
2015-04-28,16.08,16.215,15.99,16.06,786581.0
2015-04-29,16.005,16.575,16.005,16.335,948803.0
2015-04-30,16.21,16.21,15.705,15.985,1415837.0
2015-05-01,15.885,16.325,15.805,16.165,878280.0
2015-05-04,16.16,16.295,15.905,15.915,656583.0
2015-05-05,15.97,16.215,15.61,15.66,706928.0
2015-05-06,15.555,15.71,15.095,15.175,830644.0
2015-05-07,15.2,15.225,14.815,14.975,1028716.0
2015-05-08,15.15,15.35,14.805,15.35,738290.0
2015-05-11,15.41,15.41,15.17,15.245,649452.0
2015-05-12,15.22,15.395,15.065,15.085,523561.0
2015-05-13,15.15,15.355,14.84,14.94,513908.0
2015-05-14,15.02,15.085,14.785,14.83,520329.0
2015-05-15,14.755,15.04,14.62,14.93,481700.0
2015-05-19,14.735,14.83,14.64,14.715,626224.0
2015-05-20,14.785,15.02,14.73,14.795,664234.0
2015-05-21,14.935,15.145,14.84,15.06,429596.0
2015-05-22,14.91,15.06,14.78,14.885,318515.0
2015-05-25,14.83,14.89,14.795,14.83,112090.0
2015-05-26,14.76,14.87,14.695,14.845,541281.0
2015-05-27,14.8,14.875,14.615,14.83,580088.0
2015-05-28,14.65,14.875,14.56,14.61,564824.0
2015-05-29,14.585,14.86,14.495,14.81,1001489.0
2015-06-01,14.565,14.825,14.255,14.5,839322.0
2015-06-02,14.55,14.875,14.485,14.825,879795.0
2015-06-03,14.76,14.84,14.485,14.52,536111.0
2015-06-04,14.375,14.47,14.265,14.395,513277.0
2015-06-05,14.245,14.675,14.245,14.355,534724.0
2015-06-08,14.24,14.325,14.08,14.15,1289360.0
2015-06-09,14.3,14.495,14.24,14.39,683632.0
2015-06-10,14.55,14.6,14.21,14.365,1443575.0
2015-06-11,14.385,14.61,14.325,14.54,637610.0
2015-06-12,14.42,14.52,14.34,14.375,400664.0
2015-06-15,14.285,14.52,14.24,14.365,503949.0
2015-06-16,14.37,14.515,14.275,14.5,547602.0
2015-06-17,14.56,14.805,14.485,14.535,587073.0
2015-06-18,14.535,14.6,14.26,14.285,703335.0
2015-06-19,13.995,14.405,13.825,14.065,2591789.0
2015-06-22,13.95,14.32,13.87,14.24,535860.0
2015-06-23,14.225,14.47,14.21,14.355,834036.0
2015-06-24,14.33,14.545,14.305,14.44,286490.0
2015-06-25,14.425,14.46,14.225,14.255,493919.0
2015-06-26,14.215,14.275,13.9,14.15,499063.0
2015-06-29,13.88,14.005,13.745,13.835,383633.0
2015-06-30,13.84,14.05,13.725,13.98,447217.0
2015-07-02,13.885,14.155,13.85,14.105,472557.0
2015-07-03,13.88,14.35,13.73,14.35,122014.0
2015-07-06,14.18,14.205,13.84,13.96,688311.0
2015-07-07,13.945,14.35,13.84,14.24,1003864.0
2015-07-08,14.095,14.35,13.69,13.81,1083956.0
2015-07-09,13.935,14.22,13.83,13.85,938940.0
2015-07-10,13.945,14.045,13.58,13.705,606640.0
2015-07-13,13.66,13.815,13.58,13.75,637850.0
2015-07-14,13.815,14.17,13.735,14.075,685217.0
2015-07-15,14.01,14.2,13.795,13.85,642939.0
2015-07-16,13.94,14.02,13.69,13.815,493267.0
2015-07-17,13.79,13.81,13.325,13.35,556470.0
2015-07-20,13.28,13.315,12.88,12.895,628480.0
2015-07-21,12.88,13.09,12.88,13.05,541079.0
2015-07-22,12.91,13.105,12.72,12.88,776634.0
2015-07-23,12.96,13.07,12.69,12.855,936994.0
2015-07-24,12.805,12.9,12.455,12.55,594743.0
2015-07-27,12.41,12.56,12.135,12.21,1009327.0
2015-07-28,12.21,12.59,12.105,12.35,1246178.0
2015-07-29,12.315,12.715,12.22,12.595,1072016.0
2015-07-30,12.85,13.785,12.85,13.35,1452539.0
2015-07-31,13.405,13.475,12.825,12.85,1077367.0
2015-08-04,12.595,12.975,12.59,12.905,907999.0
2015-08-05,13.075,13.075,12.56,12.58,848287.0
2015-08-06,12.51,12.92,12.175,12.895,970734.0
2015-08-07,12.895,13.135,12.425,12.47,672966.0
2015-08-10,12.545,13.365,12.45,13.335,965322.0
2015-08-11,13.02,13.24,12.765,13.215,1044876.0
2015-08-12,13.215,13.5,13.1,13.345,902932.0
2015-08-13,13.22,13.265,12.475,12.63,1004445.0
2015-08-14,12.66,13.03,12.505,12.57,505126.0
2015-08-17,12.445,12.555,12.115,12.18,619952.0
2015-08-18,12.105,12.28,12.005,12.045,646050.0
2015-08-19,11.985,12.015,11.31,11.355,1008565.0
2015-08-20,11.23,11.35,11.005,11.045,883615.0
2015-08-21,10.735,11.375,10.715,11.1,2231559.0
2015-08-24,10.225,11.145,10.225,10.66,2083798.0
2015-08-25,11.025,11.565,10.985,11.085,1303303.0
2015-08-26,11.355,11.485,10.925,11.3,875146.0
2015-08-27,11.56,12.115,11.52,11.935,1092568.0
2015-08-28,11.87,12.74,11.795,12.595,1371685.0
2015-08-31,12.405,13.16,12.01,13.065,1731182.0
2015-09-01,12.465,12.625,12.16,12.465,1628391.0
2015-09-02,12.555,12.82,12.0,12.185,1092301.0
2015-09-03,12.115,12.46,12.0,12.285,1440141.0
2015-09-04,11.85,12.305,11.805,12.165,496669.0
2015-09-08,12.45,12.465,12.095,12.165,819831.0
2015-09-09,12.305,12.445,11.905,11.935,796736.0
2015-09-10,11.755,12.14,11.745,12.01,751989.0
2015-09-11,11.89,11.91,11.335,11.395,996176.0
2015-09-14,11.29,11.465,11.195,11.375,585519.0
2015-09-15,11.295,11.74,11.215,11.27,1436479.0
2015-09-16,11.4,11.91,11.4,11.885,2626983.0
2015-09-17,11.96,12.215,11.815,12.07,778645.0
2015-09-18,11.805,12.145,11.63,12.105,2333565.0
2015-09-21,12.14,12.625,12.1,12.555,892368.0
2015-09-22,12.34,12.515,12.015,12.205,1152168.0
2015-09-23,12.305,12.775,12.165,12.18,881967.0
2015-09-24,12.01,12.38,12.0,12.165,675915.0
2015-09-25,12.3,12.345,11.96,11.98,723768.0
2015-09-28,11.92,11.97,11.555,11.57,802895.0
2015-09-29,11.545,11.745,11.415,11.61,889377.0
2015-09-30,11.745,11.93,11.435,11.715,830233.0
2015-10-01,11.935,12.23,11.605,11.665,1457171.0
2015-10-02,11.595,12.21,11.51,12.175,978411.0
2015-10-05,12.415,13.03,12.24,12.965,1457797.0
2015-10-06,13.09,13.91,12.985,13.86,1981093.0
2015-10-07,13.89,14.82,13.89,14.48,3031810.0
2015-10-08,14.56,14.84,14.2,14.79,1765046.0
2015-10-09,14.86,14.94,14.395,14.465,1503836.0
2015-10-13,14.165,14.38,13.74,14.08,1219438.0
2015-10-14,14.165,14.4,14.095,14.34,1670881.0
2015-10-15,14.195,14.435,13.8,14.12,953472.0
2015-10-16,14.255,14.355,13.83,13.835,1238501.0
2015-10-19,13.65,13.755,13.215,13.315,1146554.0
2015-10-20,13.325,13.8,13.315,13.545,888431.0
2015-10-21,13.415,13.485,13.21,13.21,1097107.0
2015-10-22,13.295,13.635,13.265,13.39,798250.0
2015-10-23,13.415,13.51,13.165,13.295,1118762.0
2015-10-26,13.395,13.395,12.73,12.87,830601.0
2015-10-27,12.74,13.075,12.63,12.725,1177689.0
2015-10-28,12.805,13.345,12.67,13.28,1095915.0
2015-10-29,13.3,13.6,12.965,13.025,751725.0
2015-10-30,13.065,13.145,12.64,12.875,1025502.0
2015-11-02,12.72,13.44,12.7,13.335,1015318.0
2015-11-03,13.335,13.745,13.045,13.72,1178037.0
2015-11-04,13.82,13.82,12.94,13.375,1092580.0
2015-11-05,13.435,13.685,12.875,12.895,900615.0
2015-11-06,12.755,12.78,12.2,12.42,1172559.0
2015-11-09,12.44,12.625,12.06,12.12,1258128.0
2015-11-10,12.1,12.46,11.93,12.43,1176238.0
2015-11-11,12.425,12.425,11.985,12.19,1039837.0
2015-11-12,12.045,12.19,11.59,11.66,1180232.0
2015-11-13,11.705,12.225,11.55,12.06,973963.0
2015-11-16,12.005,12.385,11.96,12.37,883689.0
2015-11-17,12.36,12.36,11.87,12.02,969008.0
2015-11-18,12.145,12.28,11.99,12.2,1016770.0
2015-11-19,12.08,12.45,12.02,12.365,1131676.0
2015-11-20,12.35,12.43,12.01,12.065,1007878.0
2015-11-23,12.01,12.51,11.965,12.205,920435.0
2015-11-24,12.24,12.545,12.165,12.25,1046183.0
2015-11-25,12.225,12.665,12.105,12.44,834628.0
2015-11-26,12.505,12.7,12.155,12.235,302577.0
2015-11-27,12.135,12.41,12.135,12.19,492180.0
2015-11-30,12.245,12.48,12.225,12.285,807927.0
2015-12-01,12.28,12.655,12.265,12.485,862249.0
2015-12-02,12.41,12.52,11.995,12.165,1835970.0
2015-12-03,12.265,12.75,12.21,12.285,1386040.0
2015-12-04,12.065,12.19,11.78,11.855,1311676.0
2015-12-07,11.585,11.615,10.85,10.88,1246663.0
2015-12-08,10.675,11.37,10.505,11.135,1561557.0
2015-12-09,11.21,11.665,10.74,10.84,1437941.0
2015-12-10,10.675,11.285,10.52,11.15,2434816.0
2015-12-11,10.975,10.995,10.66,10.705,1139771.0
2015-12-14,10.62,10.85,10.33,10.72,1580790.0
2015-12-15,10.635,10.95,10.56,10.94,1383321.0
2015-12-16,10.935,11.04,10.64,10.82,2367955.0
2015-12-17,10.76,10.91,10.595,10.875,1136197.0
2015-12-18,10.74,11.165,10.74,11.13,2027313.0
2015-12-21,11.09,11.285,10.835,11.07,937414.0
2015-12-22,10.97,11.09,10.76,10.795,842396.0
2015-12-23,10.99,11.745,10.97,11.685,1470070.0
2015-12-24,11.695,11.865,11.52,11.645,545708.0
2015-12-29,11.83,12.04,11.31,11.43,499086.0
2015-12-30,11.375,11.54,11.12,11.23,504901.0
2015-12-31,11.22,11.45,11.075,11.275,633445.0
2016-01-04,11.35,11.415,10.885,11.14,1292600.0
2016-01-05,10.93,11.2,10.885,11.145,1032396.0
2016-01-06,10.89,11.02,10.78,10.835,1389384.0
2016-01-07,10.605,10.815,10.5,10.51,2301160.0
2016-01-08,10.75,10.925,10.41,10.775,1079648.0
2016-01-11,10.625,10.645,10.04,10.365,1034919.0
2016-01-12,10.305,10.33,9.745,10.21,1530334.0
2016-01-13,10.345,10.62,10.015,10.155,1048222.0
2016-01-14,10.17,10.74,9.885,10.625,1403331.0
2016-01-15,9.985,10.45,9.855,10.43,1172225.0
2016-01-18,10.17,10.51,10.075,10.365,597724.0
2016-01-19,10.575,10.635,10.2,10.505,2017328.0
2016-01-20,10.08,10.795,9.755,10.6,2709146.0
2016-01-21,10.51,11.425,10.47,11.29,1606964.0
2016-01-22,11.715,12.185,11.655,12.04,2129429.0
2016-01-25,11.795,12.005,11.21,11.215,1298559.0
2016-01-26,11.475,11.81,11.305,11.73,1225476.0
2016-01-27,11.42,12.075,11.42,11.545,1445540.0
2016-01-28,11.855,12.63,11.645,12.585,1768283.0
2016-01-29,12.725,12.805,12.395,12.785,1692505.0
2016-02-01,12.565,12.67,11.945,12.3,1620933.0
2016-02-02,11.95,11.985,11.585,11.81,1854705.0
2016-02-03,12.09,12.33,11.465,12.29,1272955.0
2016-02-04,12.5,12.705,12.195,12.42,1016139.0
2016-02-05,12.405,12.565,12.195,12.48,1029941.0
2016-02-08,12.42,12.555,12.11,12.175,1189106.0
2016-02-09,11.87,11.89,11.125,11.44,1883836.0
2016-02-10,11.45,11.545,11.165,11.275,2217908.0
2016-02-11,11.22,12.175,11.17,12.035,2408806.0
2016-02-12,12.13,12.445,12.02,12.405,1598988.0
2016-02-16,12.53,12.565,12.21,12.38,1315057.0
2016-02-17,12.395,12.955,12.38,12.93,1565740.0
2016-02-18,13.005,13.2,12.35,12.46,2239906.0
2016-02-19,12.16,12.47,12.11,12.215,1175239.0
2016-02-22,12.44,12.755,12.395,12.48,1056245.0
2016-02-23,12.405,12.63,11.94,12.055,999483.0
2016-02-24,11.81,12.375,11.625,12.27,1003222.0
2016-02-25,12.19,12.375,11.85,12.065,955746.0
2016-02-26,12.31,12.345,12.095,12.205,1556094.0
2016-02-29,12.265,12.395,11.985,12.225,901006.0
2016-03-01,12.215,12.29,12.035,12.23,995185.0
2016-03-02,12.1,12.74,12.1,12.68,1258792.0
2016-03-03,12.555,12.845,12.43,12.695,1417074.0
2016-03-04,12.795,13.26,12.625,13.15,1497907.0
2016-03-07,13.19,13.72,13.185,13.29,1652298.0
2016-03-08,13.155,13.25,12.815,12.94,1082794.0
2016-03-09,13.08,13.195,12.705,12.885,1018548.0
2016-03-10,12.93,13.005,12.59,12.8,1082072.0
2016-03-11,13.055,13.305,12.93,13.3,1051300.0
2016-03-14,13.06,13.21,12.94,12.94,1270012.0
2016-03-15,12.895,13.0,12.59,12.775,1289068.0
2016-03-16,12.905,13.035,12.7,12.845,829055.0
2016-03-17,12.895,13.415,12.895,13.38,1267563.0
2016-03-18,13.245,13.45,12.68,12.77,2148509.0
2016-03-21,12.7,12.93,12.65,12.755,403140.0
2016-03-22,12.735,12.895,12.62,12.63,599937.0
2016-03-23,12.775,12.775,12.405,12.515,560625.0
2016-03-24,12.325,12.755,12.12,12.62,601598.0
2016-03-28,12.625,12.825,12.405,12.72,421571.0
2016-03-29,12.4,12.79,12.395,12.74,640295.0
2016-03-30,12.92,13.095,12.65,12.66,660575.0
2016-03-31,12.65,12.935,12.555,12.9,701188.0
2016-04-01,12.325,12.49,12.015,12.07,1099680.0
2016-04-04,12.105,12.275,11.93,12.025,766053.0
2016-04-05,11.93,12.165,11.9,12.155,470226.0
2016-04-06,12.16,12.585,12.16,12.55,879082.0
2016-04-07,12.65,12.74,12.455,12.52,860709.0
2016-04-08,12.815,13.105,12.575,12.62,892645.0
2016-04-11,12.545,12.75,12.405,12.51,1810627.0
2016-04-12,12.645,13.585,12.555,13.395,1701626.0
2016-04-13,13.485,13.52,13.015,13.03,1137431.0
2016-04-14,13.09,13.11,12.76,13.04,1106413.0
2016-04-15,12.815,12.96,12.535,12.585,629675.0
2016-04-18,12.065,12.685,12.045,12.48,808342.0
2016-04-19,12.565,13.08,12.47,13.06,1159762.0
2016-04-20,13.035,13.6,12.865,13.385,1527075.0
2016-04-21,13.45,14.03,13.35,14.02,1561306.0
2016-04-22,14.02,14.395,14.005,14.32,1196701.0
2016-04-25,14.05,14.325,13.955,14.08,775079.0
2016-04-26,14.075,14.195,13.86,13.89,847504.0
2016-04-27,13.975,14.305,13.89,14.175,1131984.0
2016-04-28,14.075,14.29,13.91,13.995,903554.0
2016-04-29,14.15,14.545,14.005,14.49,1589927.0
2016-05-02,14.435,14.6,14.215,14.265,720328.0
2016-05-03,14.12,14.135,13.9,14.065,1186840.0
2016-05-04,14.18,14.36,13.82,14.125,982888.0
2016-05-05,14.375,14.495,14.18,14.285,1330367.0
2016-05-06,13.915,14.62,13.915,14.375,1031168.0
2016-05-09,14.235,14.31,14.095,14.17,841128.0
2016-05-10,14.42,14.42,14.02,14.105,934821.0
2016-05-11,14.025,14.16,13.67,14.075,1073002.0
2016-05-12,14.15,14.26,13.8,13.9,1011397.0
2016-05-13,13.765,13.995,13.69,13.77,1169534.0
2016-05-16,13.9,14.51,13.9,14.3,948204.0
2016-05-17,14.45,14.485,14.265,14.375,770835.0
2016-05-18,14.265,14.345,14.005,14.045,624328.0
2016-05-19,13.89,14.235,13.79,14.235,746132.0
2016-05-20,14.32,14.345,14.155,14.27,493465.0
2016-05-24,14.36,14.55,14.095,14.365,536871.0
2016-05-25,14.42,14.78,14.36,14.735,767433.0
2016-05-26,14.875,15.005,14.675,14.8,951381.0
2016-05-27,14.825,14.9,14.67,14.8,523154.0
2016-05-30,14.78,14.875,14.67,14.735,204241.0
2016-05-31,14.785,14.9,14.66,14.8,1345048.0
2016-06-01,14.695,14.965,14.615,14.94,863332.0
2016-06-02,14.755,14.985,14.735,14.915,784835.0
2016-06-03,14.955,15.075,14.845,15.045,570254.0
2016-06-06,15.095,15.54,15.06,15.51,825526.0
2016-06-07,15.61,15.91,15.575,15.825,951546.0
2016-06-08,15.945,16.02,15.38,15.4,1141030.0
2016-06-09,15.095,15.355,14.875,14.91,1361023.0
2016-06-10,14.75,14.855,14.015,14.09,1460225.0
2016-06-13,14.045,14.64,13.99,14.405,970809.0
2016-06-14,14.345,14.625,14.27,14.43,643781.0
2016-06-15,14.405,14.865,14.33,14.67,830133.0
2016-06-16,14.54,14.54,14.165,14.255,1018209.0
2016-06-17,14.365,14.505,14.29,14.295,2227647.0
2016-06-20,14.565,14.94,14.45,14.91,663494.0
2016-06-21,14.8,14.95,14.735,14.75,529225.0
2016-06-22,14.835,14.885,14.43,14.55,741790.0
2016-06-23,14.725,14.9,14.645,14.875,571703.0
2016-06-24,14.085,14.75,14.015,14.215,792046.0
2016-06-27,14.035,14.215,13.81,13.885,616336.0
2016-06-28,14.17,14.655,14.03,14.65,943842.0
2016-06-29,14.785,15.085,14.73,15.0,931775.0
2016-06-30,14.98,15.28,14.84,15.205,974503.0
2016-07-04,15.515,15.515,15.025,15.15,236651.0
2016-07-05,15.095,15.315,14.78,14.84,885329.0
2016-07-06,14.775,15.085,14.65,15.075,605224.0
2016-07-07,15.22,15.29,14.72,14.835,566330.0
2016-07-08,14.965,15.275,14.96,15.025,459339.0
2016-07-11,15.095,15.53,14.995,15.385,831934.0
2016-07-12,15.58,15.68,15.405,15.6,797090.0
2016-07-13,15.535,15.61,15.115,15.59,879100.0
2016-07-14,15.68,15.72,15.435,15.645,671291.0
2016-07-15,15.745,15.77,15.555,15.68,466875.0
2016-07-18,15.62,15.855,15.53,15.84,353108.0
2016-07-19,15.845,16.03,15.75,15.9,670793.0
2016-07-20,15.785,15.97,15.675,15.8,682268.0
2016-07-21,15.775,15.91,15.675,15.825,536562.0
2016-07-22,15.885,16.15,15.845,16.14,416774.0
2016-07-25,15.985,16.025,15.62,15.68,494267.0
2016-07-26,15.68,15.79,15.48,15.785,567894.0
2016-07-27,15.845,15.985,15.28,15.355,695679.0
2016-07-28,15.385,15.895,15.345,15.895,656911.0
2016-07-29,15.715,15.86,15.57,15.83,1059877.0
2016-08-02,15.57,15.775,15.175,15.31,866827.0
2016-08-03,15.315,15.675,15.255,15.605,738175.0
2016-08-04,15.565,16.06,15.565,15.755,660442.0
2016-08-05,15.86,16.065,15.64,15.915,698842.0
2016-08-08,16.025,16.595,15.955,16.31,1201775.0
2016-08-09,16.3,16.475,16.04,16.13,747605.0
2016-08-10,16.2,16.33,16.055,16.15,509474.0
2016-08-11,16.3,16.43,16.065,16.33,487616.0
2016-08-12,16.3,16.44,16.3,16.365,445455.0
2016-08-15,16.425,16.51,16.315,16.425,769043.0
2016-08-16,16.37,16.425,16.225,16.37,446347.0
2016-08-17,16.335,16.335,15.885,15.945,883505.0
2016-08-18,16.03,16.39,15.985,16.2,496189.0
2016-08-19,16.185,16.19,15.975,15.975,688534.0
2016-08-22,15.95,15.985,15.765,15.895,495291.0
2016-08-23,15.8,16.03,15.715,15.955,276122.0
2016-08-24,15.83,16.15,15.72,15.745,586973.0
2016-08-25,15.75,15.99,15.66,15.84,353162.0
2016-08-26,15.855,16.08,15.845,15.945,336383.0
2016-08-29,15.84,16.0,15.81,15.885,201876.0
2016-08-30,15.95,16.12,15.95,16.01,457627.0
2016-08-31,16.005,16.11,15.735,15.805,694414.0
2016-09-01,15.79,16.01,15.71,15.83,464549.0
2016-09-02,15.985,16.19,15.785,15.885,349558.0
2016-09-06,15.805,16.08,15.79,15.955,373406.0
2016-09-07,16.02,16.03,15.41,15.555,574539.0
2016-09-08,15.675,16.0,15.495,15.945,711884.0
2016-09-09,15.79,15.895,15.43,15.485,691624.0
2016-09-12,15.34,15.63,15.23,15.375,761794.0
2016-09-13,15.23,15.26,14.54,14.75,1129450.0
2016-09-14,14.69,14.955,14.425,14.555,750286.0
2016-09-15,14.63,14.915,14.625,14.835,548426.0
2016-09-16,14.705,14.895,14.595,14.885,937385.0
2016-09-19,14.975,15.015,14.66,14.68,642503.0
2016-09-20,14.705,15.05,14.66,14.9,538225.0
2016-09-21,14.98,15.135,14.85,15.1,613124.0
2016-09-22,15.265,15.45,15.155,15.175,607873.0
2016-09-23,15.17,15.295,14.86,14.97,481263.0
2016-09-26,15.04,15.38,14.935,15.225,511261.0
2016-09-27,15.08,15.135,14.87,15.06,548645.0
2016-09-28,15.265,16.005,15.04,15.98,1102189.0
2016-09-29,15.925,16.59,15.85,16.23,1161236.0
2016-09-30,16.33,16.66,16.16,16.43,773937.0
2016-10-03,16.48,16.58,16.06,16.51,586469.0
2016-10-04,16.525,16.625,16.09,16.355,704339.0
2016-10-05,16.525,16.865,16.525,16.705,640119.0
2016-10-06,16.725,16.935,16.68,16.69,437144.0
2016-10-07,16.685,16.75,16.525,16.63,449073.0
2016-10-11,16.74,16.93,16.685,16.725,601200.0
2016-10-12,16.645,16.65,16.235,16.36,736068.0
2016-10-13,16.21,16.63,16.07,16.545,635469.0
2016-10-14,16.615,16.72,16.22,16.4,600473.0
2016-10-17,16.39,16.6,16.31,16.525,419509.0
2016-10-18,16.615,17.01,16.505,16.995,839325.0
2016-10-19,16.97,17.17,16.9,16.935,721323.0
2016-10-20,16.895,17.155,16.83,16.94,735755.0
2016-10-21,16.955,17.23,16.84,17.115,590267.0
2016-10-24,17.14,17.265,16.93,16.985,613768.0
2016-10-25,16.93,17.15,16.58,16.59,877350.0
2016-10-26,16.41,16.7,16.23,16.365,673967.0
2016-10-27,16.39,16.58,15.99,16.04,992968.0
2016-10-28,15.96,16.395,15.835,15.99,758339.0
2016-10-31,15.95,15.97,15.695,15.8,515766.0
2016-11-01,15.895,15.98,15.73,15.96,694482.0
2016-11-02,15.825,15.91,15.405,15.515,935108.0
2016-11-03,15.52,15.79,15.31,15.62,898556.0
2016-11-04,15.52,15.75,15.335,15.73,746918.0
2016-11-07,15.925,16.02,15.835,15.865,613852.0
2016-11-08,15.74,16.055,15.59,15.65,567511.0
2016-11-09,15.46,15.93,15.31,15.925,1352550.0
2016-11-10,15.775,16.005,15.7,15.755,346252.0
2016-11-11,15.775,15.785,14.95,15.34,979986.0
2016-11-14,15.45,16.025,15.45,15.855,945115.0
2016-11-15,16.06,16.505,15.99,16.285,817724.0
2016-11-16,16.2,16.5,15.945,16.005,899371.0
2016-11-17,16.075,16.515,16.06,16.18,988208.0
2016-11-18,16.06,16.47,16.06,16.275,695192.0
2016-11-21,16.49,16.9,16.47,16.61,652990.0
2016-11-22,16.635,16.84,16.445,16.63,736460.0
2016-11-23,16.48,16.88,16.48,16.685,1025578.0
2016-11-24,16.68,16.88,16.625,16.65,166611.0
2016-11-25,16.615,16.695,16.0,16.275,436415.0
2016-11-28,16.55,16.55,15.875,15.91,774193.0
2016-11-29,15.81,15.955,15.38,15.47,915004.0
2016-11-30,15.97,16.73,15.97,16.355,1471570.0
2016-12-01,16.7,17.175,16.48,16.625,1013276.0
2016-12-02,16.525,16.895,16.415,16.585,1012685.0
2016-12-05,16.7,16.935,16.595,16.625,489540.0
2016-12-06,16.5,16.77,16.345,16.585,806074.0
2016-12-07,16.485,16.8,16.31,16.465,764909.0
2016-12-08,16.49,16.5,16.145,16.195,838574.0
2016-12-09,16.23,16.445,15.895,16.38,1072949.0
2016-12-12,16.685,17.195,16.48,16.515,1246561.0
2016-12-13,16.665,17.2,16.49,16.89,970282.0
2016-12-14,16.735,16.785,16.165,16.32,1314964.0
2016-12-15,16.32,16.665,16.18,16.57,978896.0
2016-12-16,16.66,16.83,16.525,16.79,2205295.0
2016-12-19,16.77,16.77,15.915,16.185,1455353.0
2016-12-20,16.2,16.325,15.97,16.035,657055.0
2016-12-21,16.07,16.195,15.895,15.93,573107.0
2016-12-22,15.95,16.0,15.825,15.86,433380.0
2016-12-23,15.91,16.035,15.82,15.885,363759.0
2016-12-28,16.005,16.215,15.88,16.105,565637.0
2016-12-29,16.115,16.23,16.035,16.18,444151.0
2016-12-30,16.18,16.245,16.035,16.105,370874.0
2017-01-03,16.185,16.515,15.76,15.935,858450.0
2017-01-04,15.895,16.06,15.645,16.05,667308.0
2017-01-05,16.13,16.195,15.865,15.88,675050.0
2017-01-06,16.035,16.035,15.565,15.655,955576.0
2017-01-09,15.525,15.56,15.17,15.385,1213668.0
2017-01-10,15.485,15.495,15.185,15.185,445789.0
2017-01-11,15.225,15.225,14.835,14.94,1281986.0
2017-01-12,15.05,15.085,14.785,14.905,1096500.0
2017-01-13,14.835,15.13,14.655,15.1,765705.0
2017-01-16,15.095,15.19,14.925,15.015,218166.0
2017-01-17,15.185,15.23,14.87,14.91,517647.0
2017-01-18,14.765,14.815,14.345,14.515,1402457.0
2017-01-19,14.53,14.865,14.515,14.765,1203567.0
2017-01-20,14.91,15.21,14.905,15.03,1230666.0
2017-01-23,14.91,14.98,14.125,14.235,1261861.0
2017-01-24,14.305,14.83,14.235,14.71,1160771.0
2017-01-25,14.765,14.975,14.67,14.945,685597.0
2017-01-26,14.975,15.015,14.5,14.585,885786.0
2017-01-27,14.625,14.625,14.205,14.38,803566.0
2017-01-30,14.29,14.3,13.88,14.04,1135108.0
2017-01-31,13.985,14.15,13.93,14.145,824924.0
2017-02-01,14.24,14.305,14.005,14.22,724517.0
2017-02-02,14.22,14.255,13.97,14.075,1096237.0
2017-02-03,14.115,14.335,13.965,14.25,1135362.0
2017-02-06,14.08,14.25,13.51,13.605,791077.0
2017-02-07,13.605,13.705,13.41,13.615,1119374.0
2017-02-08,13.56,13.885,13.145,13.81,1321560.0
2017-02-09,14.27,14.36,13.8,14.17,2763898.0
2017-02-10,14.355,14.92,14.335,14.485,1849769.0
2017-02-13,14.485,14.485,14.185,14.235,1242739.0
2017-02-14,14.325,14.505,14.13,14.445,1387156.0
2017-02-15,14.44,14.845,14.38,14.795,1242650.0
2017-02-16,14.795,14.97,14.67,14.85,1059135.0
2017-02-17,14.85,15.08,14.775,15.04,677205.0
2017-02-21,15.045,15.22,15.015,15.075,804763.0
2017-02-22,14.995,15.065,14.505,14.515,918206.0
2017-02-23,14.69,14.78,14.43,14.675,1159612.0
2017-02-24,14.59,14.625,13.955,14.03,1093974.0
2017-02-27,14.005,14.075,13.805,14.005,816668.0
2017-02-28,13.925,14.02,13.82,13.865,932382.0
2017-03-01,13.97,14.065,13.795,14.06,1993547.0
2017-03-02,13.9,14.075,13.66,13.675,1000419.0
2017-03-03,13.66,13.86,13.45,13.485,943358.0
2017-03-06,13.525,13.795,13.35,13.73,851352.0
2017-03-07,13.76,13.89,13.62,13.805,810041.0
2017-03-08,13.765,13.91,13.305,13.485,1078256.0
2017-03-09,13.385,13.665,13.27,13.485,1250982.0
2017-03-10,13.63,13.63,13.21,13.35,946064.0
2017-03-13,13.35,13.57,13.27,13.555,846534.0
2017-03-14,13.375,13.395,13.095,13.12,912669.0
2017-03-15,13.275,13.515,13.2,13.435,828353.0
2017-03-16,13.48,13.62,13.275,13.5,701946.0
2017-03-17,13.5,13.64,13.22,13.22,1882927.0
2017-03-20,13.225,13.295,12.99,13.1,692643.0
2017-03-21,13.185,13.26,12.965,13.03,577455.0
2017-03-22,12.965,13.19,12.785,13.155,883382.0
2017-03-23,13.205,13.21,12.905,13.025,830451.0
2017-03-24,13.045,13.185,12.895,13.17,612181.0
2017-03-27,13.08,13.5,13.025,13.47,769625.0
2017-03-28,13.47,13.57,13.31,13.49,1704499.0
2017-03-29,13.48,13.78,13.42,13.71,1092685.0
2017-03-30,13.7,13.71,13.35,13.38,1146848.0
2017-03-31,13.375,13.48,13.265,13.335,540611.0
2017-04-03,13.31,13.43,13.135,13.33,1017724.0
2017-04-04,13.28,13.54,13.26,13.525,1115703.0
2017-04-05,13.69,13.725,13.33,13.4,981893.0
2017-04-06,13.465,13.515,13.255,13.275,771141.0
2017-04-07,13.26,13.295,13.065,13.19,821483.0
2017-04-10,13.185,13.35,13.17,13.245,797742.0
2017-04-11,13.195,13.33,13.035,13.205,881512.0
2017-04-12,13.155,13.3,13.03,13.07,835333.0
2017-04-13,13.1,13.115,12.82,12.865,439077.0
2017-04-17,12.82,13.17,12.805,13.09,724213.0
2017-04-18,13.175,13.4,13.01,13.065,1088456.0
2017-04-19,13.1,13.14,12.75,12.76,940967.0
2017-04-20,12.715,12.945,12.67,12.715,992666.0
2017-04-21,12.705,13.015,12.655,12.93,775396.0
2017-04-24,12.945,13.02,12.705,12.715,670839.0
2017-04-25,12.775,12.91,12.685,12.83,991341.0
2017-04-26,12.79,12.98,12.675,12.685,606218.0
2017-04-27,12.67,12.845,12.135,12.675,1943697.0
2017-04-28,12.825,12.825,12.6,12.615,1181241.0
2017-05-01,12.65,12.655,12.435,12.535,575447.0
2017-05-02,12.495,12.615,12.215,12.235,948557.0
2017-05-03,12.235,12.33,12.17,12.19,1086810.0
2017-05-04,12.175,12.175,11.725,11.87,1641930.0
2017-05-05,11.985,12.535,11.845,12.53,1330143.0
2017-05-08,12.55,12.82,12.48,12.77,853927.0
2017-05-09,12.855,12.855,12.43,12.485,888321.0
2017-05-10,12.67,12.93,12.475,12.9,1070610.0
2017-05-11,12.965,13.015,12.63,12.69,713661.0
2017-05-12,12.665,12.84,12.605,12.795,1525047.0
2017-05-15,13.0,13.255,12.98,13.08,1707931.0
2017-05-16,13.07,13.1,12.735,12.74,1050999.0
2017-05-17,12.665,12.735,12.48,12.48,678819.0
2017-05-18,12.45,12.58,12.325,12.41,677568.0
2017-05-19,12.51,12.95,12.48,12.95,582124.0
2017-05-23,12.945,12.965,12.785,12.88,808069.0
2017-05-24,12.845,13.02,12.81,12.9,829176.0
2017-05-25,12.785,13.015,12.405,12.46,894418.0
2017-05-26,12.495,12.55,12.34,12.495,923731.0
2017-05-29,12.46,12.585,12.4,12.51,229795.0
2017-05-30,12.32,12.32,11.93,12.055,1129325.0
2017-05-31,11.895,11.935,11.745,11.91,1428437.0
2017-06-01,12.005,12.67,11.935,12.565,2075730.0
2017-06-02,12.345,12.51,12.34,12.495,908140.0
2017-06-05,12.445,12.535,12.32,12.375,929410.0
2017-06-06,12.355,12.6,12.355,12.585,684607.0
2017-06-07,12.5,12.6,12.02,12.055,1031272.0
2017-06-08,12.015,12.17,11.985,12.085,603651.0
2017-06-09,12.125,12.225,12.005,12.2,629036.0
2017-06-12,12.46,12.585,12.115,12.225,1023605.0
2017-06-13,12.255,12.38,12.065,12.21,1176884.0
2017-06-14,12.1,12.21,11.675,11.695,1179397.0
2017-06-15,11.69,11.745,11.47,11.525,977248.0
2017-06-16,11.54,11.825,11.455,11.8,2167716.0
2017-06-19,11.675,11.98,11.675,11.85,1003613.0
2017-06-20,11.675,11.755,11.515,11.68,731819.0
2017-06-21,11.705,11.95,11.61,11.86,1504837.0
2017-06-22,11.865,12.2,11.795,11.825,1030765.0
2017-06-23,11.845,12.065,11.78,12.0,873784.0
2017-06-26,12.085,12.085,11.785,11.92,1101378.0
2017-06-27,12.0,12.115,11.825,11.98,965505.0
2017-06-28,12.015,12.115,11.925,12.08,606745.0
2017-06-29,12.13,12.13,11.865,12.0,1041421.0
2017-06-30,11.98,12.175,11.945,12.005,719252.0
2017-07-04,12.22,12.235,11.93,12.05,234839.0
2017-07-05,12.115,12.115,11.875,11.93,1112900.0
2017-07-06,12.005,12.225,11.895,11.96,1243475.0
2017-07-07,11.91,12.0,11.775,11.895,1043360.0
2017-07-10,11.98,11.98,11.8,11.835,742472.0
2017-07-11,11.83,11.965,11.695,11.92,1100191.0
2017-07-12,12.035,12.13,11.865,11.91,671271.0
2017-07-13,11.92,12.035,11.895,11.965,501190.0
2017-07-14,12.05,12.205,11.945,12.135,650569.0
2017-07-17,12.205,12.205,12.0,12.155,639029.0
2017-07-18,12.25,12.32,12.105,12.14,709513.0
2017-07-19,12.14,12.66,12.105,12.61,935955.0
2017-07-20,12.71,12.885,12.39,12.395,567703.0
2017-07-21,12.38,12.39,12.105,12.235,614141.0
2017-07-24,12.185,12.205,11.945,11.995,515140.0
2017-07-25,12.165,12.475,12.15,12.36,1035470.0
2017-07-26,12.41,12.615,12.225,12.41,801423.0
2017-07-27,12.305,12.525,12.27,12.515,670814.0
2017-07-28,12.525,12.695,12.335,12.36,723651.0
2017-07-31,12.32,12.39,12.02,12.205,688863.0
2017-08-01,12.16,12.245,11.965,12.055,649432.0
2017-08-02,11.97,12.175,11.92,12.035,891374.0
2017-08-03,12.1,12.21,11.28,11.41,1610428.0
2017-08-04,11.71,11.99,11.5,11.98,1274683.0
2017-08-08,11.815,12.02,11.645,11.73,1081764.0
2017-08-09,11.785,11.835,11.645,11.67,828946.0
2017-08-10,11.75,11.785,11.455,11.49,835102.0
2017-08-11,11.475,11.635,11.38,11.41,566317.0
2017-08-14,11.44,11.51,11.205,11.23,770160.0
2017-08-15,11.33,11.415,11.19,11.19,638425.0
2017-08-16,11.19,11.445,11.19,11.205,574052.0
2017-08-17,11.18,11.315,11.155,11.19,450074.0
2017-08-18,11.155,11.31,11.085,11.21,463565.0
2017-08-21,11.225,11.31,11.155,11.28,688464.0
2017-08-22,11.31,11.36,11.19,11.225,554091.0
2017-08-23,11.18,11.445,11.18,11.425,730969.0
2017-08-24,11.395,11.49,11.315,11.425,660372.0
2017-08-25,11.405,11.495,11.28,11.41,516262.0
2017-08-28,11.31,11.405,11.205,11.34,522277.0
2017-08-29,11.265,11.43,11.225,11.415,746694.0
2017-08-30,11.34,11.5,11.29,11.325,778281.0
2017-08-31,11.38,11.75,11.26,11.68,891572.0
2017-09-01,11.68,11.85,11.595,11.83,712966.0
2017-09-05,11.9,11.945,11.485,11.65,1008990.0
2017-09-06,11.725,11.775,11.545,11.775,754487.0
2017-09-07,11.78,11.83,11.665,11.695,659116.0
2017-09-08,11.665,11.695,11.5,11.565,823938.0
2017-09-11,11.645,11.825,11.58,11.765,758803.0
2017-09-12,11.775,12.17,11.775,12.135,1160178.0
2017-09-13,12.17,12.72,12.17,12.655,1771505.0
2017-09-14,12.725,12.89,12.705,12.8,1201298.0
2017-09-15,12.825,12.87,12.48,12.535,2813316.0
2017-09-18,12.615,12.785,12.54,12.75,725037.0
2017-09-19,12.775,12.82,12.415,12.42,1467416.0
2017-09-20,12.485,12.57,12.38,12.53,2189621.0
2017-09-21,12.53,12.79,12.48,12.775,1370090.0
2017-09-22,12.74,12.89,12.7,12.77,729384.0
2017-09-25,12.805,13.04,12.77,12.985,875380.0
2017-09-26,12.935,12.96,12.79,12.85,716603.0
2017-09-27,12.93,12.93,12.58,12.635,891605.0
2017-09-28,12.655,12.715,12.355,12.43,1515998.0
2017-09-29,12.315,12.435,12.205,12.28,1035718.0
2017-10-02,12.15,12.32,12.115,12.285,797012.0
2017-10-03,12.235,12.315,12.19,12.28,685540.0
2017-10-04,12.35,12.37,12.215,12.29,1002468.0
2017-10-05,12.315,12.355,12.095,12.115,689992.0
2017-10-06,11.99,12.04,11.805,11.83,783567.0
2017-10-10,11.915,11.93,11.585,11.6,822539.0
2017-10-11,11.63,11.72,11.385,11.43,1897629.0
2017-10-12,11.43,11.665,11.32,11.385,1264319.0
2017-10-13,11.435,11.515,11.155,11.205,1068983.0
2017-10-16,11.28,11.33,11.17,11.185,703641.0
2017-10-17,11.185,11.22,11.07,11.185,1102842.0
2017-10-18,11.19,11.235,11.085,11.13,945649.0
2017-10-19,11.07,11.18,11.015,11.055,690762.0
2017-10-20,11.05,11.205,11.0,11.19,648904.0
2017-10-23,11.33,11.33,11.185,11.23,801627.0
2017-10-24,11.25,11.285,11.135,11.205,782122.0
2017-10-25,11.155,11.23,10.84,10.865,827271.0
2017-10-26,10.89,10.965,10.735,10.87,889730.0
2017-10-27,10.835,11.08,10.72,11.08,1000019.0
2017-10-30,11.09,11.245,11.09,11.22,943080.0
2017-10-31,11.235,11.315,11.03,11.27,825049.0
2017-11-01,11.395,11.895,11.37,11.815,2336249.0
2017-11-02,11.81,11.9,11.66,11.735,830090.0
2017-11-03,11.75,11.915,11.675,11.9,1018598.0
2017-11-06,11.93,12.39,11.91,12.38,1381698.0
2017-11-07,12.395,12.505,12.26,12.345,1124185.0
2017-11-08,12.38,12.665,12.28,12.625,1779428.0
2017-11-09,12.555,12.805,12.475,12.735,1616293.0
2017-11-10,12.9,13.14,12.69,12.69,1820261.0
2017-11-13,12.57,12.59,11.95,12.09,1584320.0
2017-11-14,11.915,11.995,11.465,11.53,1251492.0
2017-11-15,11.435,11.725,11.255,11.4,1234436.0
2017-11-16,11.48,11.62,11.32,11.47,772655.0
2017-11-17,11.63,11.63,11.46,11.52,666462.0
2017-11-20,11.47,11.53,11.35,11.365,807173.0
2017-11-21,11.42,11.5,11.215,11.245,1111473.0
2017-11-22,11.32,11.365,11.235,11.3,558329.0
2017-11-23,11.295,11.365,11.245,11.285,199131.0
2017-11-24,11.395,11.43,11.28,11.3,331653.0
2017-11-27,11.25,11.255,10.925,10.94,842616.0
2017-11-28,10.95,11.0,10.855,10.965,953127.0
2017-11-29,11.0,11.44,10.97,11.43,1010854.0
2017-11-30,11.44,11.875,11.26,11.365,1809201.0
2017-12-01,11.53,11.73,11.385,11.705,1240135.0
2017-12-04,11.61,11.74,11.235,11.25,1131398.0
2017-12-05,11.195,11.285,11.095,11.145,959878.0
2017-12-06,11.05,11.055,10.425,10.465,1859191.0
2017-12-07,10.425,10.66,10.235,10.315,1329753.0
2017-12-08,10.44,10.54,10.275,10.425,1087621.0
2017-12-11,10.46,10.77,10.44,10.76,842832.0
2017-12-12,10.785,10.825,10.43,10.54,1168855.0
2017-12-13,10.62,10.675,10.495,10.54,1155290.0
2017-12-14,10.455,10.46,10.08,10.115,1606307.0
2017-12-15,10.185,10.275,9.905,9.98,2272287.0
2017-12-18,10.03,10.18,9.805,10.035,1419245.0
2017-12-19,10.07,10.12,9.97,10.005,784379.0
2017-12-20,10.035,10.35,9.94,10.325,1214117.0
2017-12-21,10.285,10.675,10.165,10.595,1619148.0
2017-12-22,10.58,10.605,10.36,10.46,902870.0
2017-12-27,10.545,10.66,10.46,10.56,805356.0
2017-12-28,10.605,10.815,10.53,10.79,689128.0
2017-12-29,10.825,10.89,10.61,10.64,433985.0
2018-01-02,10.79,11.08,10.7,11.06,933096.0
2018-01-03,11.085,11.47,11.045,11.295,1268549.0
2018-01-04,11.325,11.36,10.92,11.075,1074347.0
2018-01-05,10.905,11.06,10.445,10.56,1102877.0
2018-01-08,10.575,10.59,10.33,10.385,821199.0
2018-01-09,10.45,10.46,10.28,10.28,1041187.0
2018-01-10,10.315,10.38,10.0,10.035,1186638.0
2018-01-11,10.12,10.41,10.065,10.205,909229.0
2018-01-12,10.205,10.45,10.175,10.215,757279.0
2018-01-15,10.205,10.345,10.205,10.315,335467.0
2018-01-16,10.285,10.345,9.985,10.01,940198.0
2018-01-17,9.925,9.925,9.52,9.755,1757010.0
2018-01-18,9.71,9.83,9.56,9.57,1073337.0
2018-01-19,9.535,9.65,9.21,9.595,2018115.0
2018-01-22,9.845,9.885,9.485,9.57,1414858.0
2018-01-23,9.595,9.82,9.53,9.74,996281.0
2018-01-24,9.885,9.945,9.665,9.91,1321433.0
2018-01-25,10.025,10.195,9.91,10.075,2191348.0
2018-01-26,10.17,10.375,10.105,10.33,1488136.0
2018-01-29,10.275,10.315,10.115,10.14,1910215.0
2018-01-30,10.02,10.055,9.75,9.78,1023460.0
2018-01-31,9.785,9.83,9.6,9.795,1293693.0
2018-02-01,9.71,9.775,9.52,9.75,1304323.0
2018-02-02,9.58,9.655,9.445,9.525,1530567.0
2018-02-05,9.42,9.745,9.31,9.42,1604586.0
2018-02-06,9.245,9.54,9.13,9.37,1591408.0
2018-02-07,9.405,9.41,9.065,9.15,1545935.0
2018-02-08,9.13,9.31,8.975,9.0,1471243.0
2018-02-09,9.12,9.55,8.89,9.13,2407579.0
2018-02-12,9.21,9.485,9.195,9.33,1199068.0
2018-02-13,9.29,9.29,8.99,9.17,996627.0
2018-02-14,9.025,9.15,8.88,8.97,2687365.0
2018-02-15,8.975,9.07,8.6,8.97,3013026.0
2018-02-16,8.925,9.41,8.84,9.295,2416836.0
2018-02-20,9.325,9.435,9.25,9.34,990787.0
2018-02-21,9.315,9.565,9.275,9.295,897419.0
2018-02-22,9.345,9.485,9.245,9.325,1101112.0
2018-02-23,9.355,9.605,9.315,9.535,1511450.0
2018-02-26,9.565,9.84,9.495,9.715,1372999.0
2018-02-27,9.67,9.79,9.265,9.285,1043911.0
2018-02-28,9.33,9.44,8.99,8.995,1305048.0
2018-03-01,9.005,9.22,8.9,9.01,1270219.0
2018-03-02,8.945,9.185,8.94,9.125,804077.0
2018-03-05,9.09,9.555,9.045,9.425,713342.0
2018-03-06,9.46,9.47,9.28,9.345,930737.0
2018-03-07,9.3,9.425,9.09,9.15,946789.0
2018-03-08,9.165,9.33,9.14,9.245,599988.0
2018-03-09,9.325,9.375,9.22,9.285,625336.0
2018-03-12,9.27,9.345,9.125,9.19,778369.0
2018-03-13,9.22,9.41,9.205,9.28,784594.0
2018-03-14,9.295,9.35,9.14,9.22,541972.0
2018-03-15,9.245,9.27,9.055,9.235,1678000.0
2018-03-16,9.25,9.71,9.245,9.59,2329333.0
2018-03-19,9.57,9.635,9.325,9.335,600652.0
2018-03-20,9.395,9.535,9.38,9.495,1141879.0
2018-03-21,9.54,9.795,9.495,9.72,1334250.0
2018-03-22,9.635,9.815,9.56,9.78,941759.0
2018-03-23,9.84,10.16,9.765,9.89,1701467.0
2018-03-26,9.99,10.16,9.895,10.07,936304.0
2018-03-27,10.085,10.23,10.065,10.15,1821800.0
2018-03-28,10.115,10.165,9.84,9.99,1133002.0
2018-03-29,10.025,10.305,10.0,10.24,983345.0
2018-04-02,10.165,10.19,9.975,10.135,710758.0
2018-04-03,10.16,10.305,10.065,10.275,817090.0
2018-04-04,10.15,10.255,10.005,10.245,830009.0
2018-04-05,10.255,10.67,10.175,10.595,1193751.0
2018-04-06,10.56,10.675,10.275,10.34,911740.0
2018-04-09,10.405,10.54,10.18,10.19,850140.0
2018-04-10,10.305,10.63,10.29,10.485,958503.0
2018-04-11,10.515,11.005,10.465,10.88,2580297.0
2018-04-12,10.915,11.05,10.675,10.96,1395150.0
2018-04-13,10.995,11.12,10.66,10.67,1692322.0
2018-04-16,10.67,10.67,10.1,10.16,1661075.0
2018-04-17,10.145,10.245,10.025,10.15,1307125.0
2018-04-18,10.305,10.565,10.305,10.53,919236.0
2018-04-19,10.56,10.875,10.54,10.58,1454953.0
2018-04-20,10.55,10.56,10.16,10.215,1234183.0
2018-04-23,10.175,10.465,10.1,10.42,1109979.0
2018-04-24,10.43,10.61,10.355,10.51,1179377.0
2018-04-25,10.47,10.89,10.435,10.755,1117615.0
2018-04-26,10.83,11.05,10.74,10.8,1104363.0
2018-04-27,10.66,10.88,10.655,10.77,640808.0
2018-04-30,10.685,10.75,10.47,10.48,1003931.0
2018-05-01,10.45,10.535,10.215,10.425,1294661.0
2018-05-02,10.37,10.7,10.315,10.625,836545.0
2018-05-03,10.535,10.645,10.235,10.265,903580.0
2018-05-04,10.235,10.305,9.96,9.995,1208299.0
2018-05-07,10.105,10.12,9.92,9.965,1224378.0
2018-05-08,9.975,10.005,9.635,9.92,1328305.0
2018-05-09,10.055,10.135,9.905,9.945,1368041.0
2018-05-10,9.975,10.04,9.755,9.79,898270.0
2018-05-11,9.8,9.88,9.725,9.755,653100.0
2018-05-14,9.835,9.95,9.81,9.865,534707.0
2018-05-15,9.85,9.98,9.755,9.935,1484624.0
2018-05-16,9.93,10.105,9.855,10.06,874238.0
2018-05-17,10.12,10.485,10.085,10.44,1769878.0
2018-05-18,10.405,10.47,10.37,10.425,794076.0
2018-05-22,10.505,10.75,10.29,10.31,1672907.0
2018-05-23,10.205,10.325,10.06,10.06,610872.0
2018-05-24,9.935,10.07,9.755,9.79,971389.0
2018-05-25,9.705,9.935,9.315,9.69,1704973.0
2018-05-28,9.55,9.715,9.51,9.555,281805.0
2018-05-29,9.585,9.74,9.445,9.585,768924.0
2018-05-30,9.6,9.83,9.585,9.775,670138.0
2018-05-31,9.695,9.87,9.605,9.815,1225650.0
2018-06-01,9.815,9.915,9.63,9.645,1078160.0
2018-06-04,9.72,9.725,9.38,9.445,52700.0
2018-06-05,9.41,9.69,9.395,9.55,714402.0
2018-06-06,9.555,9.615,9.415,9.46,603954.0
2018-06-07,9.54,9.665,9.49,9.555,645526.0
2018-06-08,9.54,9.605,9.335,9.4,673740.0
2018-06-11,9.41,9.505,9.345,9.46,836910.0
2018-06-12,9.46,9.605,9.4,9.6,587038.0
2018-06-13,9.615,9.755,9.565,9.65,1123962.0
2018-06-14,9.695,9.77,9.66,9.705,697645.0
2018-06-15,9.65,9.87,9.55,9.855,1781624.0
2018-06-18,9.83,9.895,9.675,9.775,1102261.0
2018-06-19,9.645,9.745,9.58,9.585,347072.0
2018-06-20,9.69,9.695,9.485,9.665,705012.0
2018-06-21,9.62,9.675,9.51,9.605,703629.0
2018-06-22,9.775,9.99,9.69,9.755,1267291.0
2018-06-25,9.705,9.895,9.66,9.77,800560.0
2018-06-26,9.805,10.15,9.8,10.055,1287640.0
2018-06-27,10.135,10.21,9.99,10.01,962818.0
2018-06-28,10.025,10.085,9.84,9.88,685605.0
2018-06-29,9.88,10.025,9.82,10.01,795433.0
2018-07-03,10.08,10.145,9.85,9.99,575837.0
2018-07-04,10.005,10.145,9.955,10.105,238684.0
2018-07-05,10.115,10.145,9.96,10.13,523411.0
2018-07-06,10.1,10.32,10.07,10.315,653074.0
2018-07-09,10.36,10.64,10.305,10.6,1268950.0
2018-07-10,10.655,10.765,10.455,10.515,777553.0
2018-07-11,10.445,10.585,10.33,10.4,524364.0
2018-07-12,10.485,10.86,10.395,10.845,1253252.0
2018-07-13,10.835,11.145,10.725,11.0,1198271.0
2018-07-16,10.94,10.95,10.565,10.655,653798.0
2018-07-17,10.625,10.92,10.515,10.755,891525.0
2018-07-18,10.695,10.785,10.625,10.69,1272296.0
2018-07-19,10.66,10.935,10.615,10.91,795951.0
2018-07-20,10.94,11.025,10.83,11.0,689939.0
2018-07-23,10.985,11.11,10.81,11.11,1388764.0
2018-07-24,11.105,11.485,11.03,11.33,1692679.0
2018-07-25,11.395,11.41,11.2,11.37,721874.0
2018-07-26,11.375,11.65,11.3,11.61,1436655.0
2018-07-27,11.595,11.625,11.455,11.53,1735430.0
2018-07-30,11.7,11.76,11.465,11.56,1825069.0
2018-07-31,11.53,11.62,11.325,11.425,1014991.0
2018-08-01,11.355,11.365,11.115,11.3,719430.0
2018-08-02,11.405,11.54,11.145,11.155,1028215.0
2018-08-03,11.16,11.24,10.955,11.005,884417.0
2018-08-07,11.095,11.095,10.665,10.665,1469960.0
2018-08-08,10.65,10.84,10.475,10.545,1150391.0
2018-08-09,10.54,10.685,10.485,10.555,928379.0
2018-08-10,10.53,10.73,10.345,10.63,1009823.0
2018-08-13,10.63,10.715,10.56,10.63,828604.0
2018-08-14,10.7,10.805,10.645,10.73,1161604.0
2018-08-15,10.635,10.67,10.28,10.37,1130176.0
2018-08-16,10.435,10.555,10.33,10.51,846037.0
2018-08-17,10.555,10.575,10.34,10.575,478326.0
2018-08-20,10.555,10.645,10.475,10.615,489770.0
2018-08-21,10.695,10.755,10.56,10.56,794243.0
2018-08-22,10.665,10.79,10.62,10.73,722297.0
2018-08-23,10.685,10.82,10.575,10.785,420123.0
2018-08-24,10.865,11.0,10.815,10.915,596828.0
2018-08-27,10.94,11.19,10.895,11.125,1398708.0
2018-08-28,11.13,11.155,11.095,11.11,586655.0
2018-08-29,11.115,11.13,10.84,10.85,1083776.0
2018-08-30,10.8,10.835,10.48,10.725,1003887.0
2018-08-31,10.685,10.71,10.265,10.28,1611519.0
2018-09-04,10.355,10.39,9.855,9.885,1376110.0
2018-09-05,9.87,9.87,9.55,9.75,1707857.0
2018-09-06,9.73,9.75,9.445,9.65,1067097.0
2018-09-07,9.55,9.945,9.425,9.915,1353168.0
2018-09-10,9.935,10.04,9.67,9.7,929710.0
2018-09-11,9.7,10.18,9.625,10.1,1812724.0
2018-09-12,10.24,10.28,9.95,9.995,618549.0
2018-09-13,10.005,10.13,9.885,10.005,1338052.0
2018-09-14,10.01,10.18,9.855,9.93,2291002.0
2018-09-17,9.945,10.02,9.6,9.66,1725144.0
2018-09-18,9.685,9.765,9.595,9.67,2213291.0
2018-09-19,9.65,10.04,9.62,9.87,2000832.0
2018-09-20,9.945,10.065,9.82,9.9,1059565.0
2018-09-21,9.95,10.115,9.865,10.115,2252281.0
2018-09-24,10.11,10.635,10.11,10.61,1919293.0
2018-09-25,10.685,10.93,10.585,10.595,2118525.0
2018-09-26,10.585,10.76,10.25,10.265,1512545.0
2018-09-27,10.4,10.65,10.255,10.645,1508035.0
2018-09-28,10.525,10.995,10.48,10.725,1829090.0
2018-10-01,10.82,11.055,10.735,10.835,1479185.0
2018-10-02,10.865,11.055,10.66,10.665,1934678.0
2018-10-03,10.71,10.835,10.545,10.8,1783141.0
2018-10-04,10.75,10.805,10.48,10.63,1491580.0
2018-10-05,10.6,10.66,10.385,10.51,1291361.0
2018-10-09,10.56,10.945,10.355,10.925,2025977.0
2018-10-10,10.995,11.03,10.615,10.65,2765080.0
2018-10-11,10.28,10.51,10.225,10.34,2313094.0
2018-10-12,10.495,10.51,10.265,10.36,1509240.0
2018-10-15,10.385,10.39,10.195,10.225,1136303.0
2018-10-16,10.205,10.31,10.16,10.28,1103039.0
2018-10-17,10.22,10.27,9.89,9.89,1510703.0
2018-10-18,9.77,9.845,9.57,9.585,2190943.0
2018-10-19,9.625,9.935,9.625,9.845,1560215.0
2018-10-22,9.725,9.885,9.72,9.77,1008644.0
2018-10-23,9.695,9.735,9.295,9.565,1264967.0
2018-10-24,9.615,9.72,9.1,9.145,1195754.0
2018-10-25,9.205,9.42,9.14,9.33,920911.0
2018-10-26,9.205,9.43,9.13,9.29,1252574.0
2018-10-29,9.35,9.35,8.735,8.85,1435909.0
2018-10-30,8.775,9.005,8.72,8.99,1832678.0
2018-10-31,9.16,9.53,9.08,9.17,1965126.0
2018-11-01,9.16,9.295,9.06,9.125,1011937.0
2018-11-02,9.16,9.16,8.705,8.82,1263961.0
2018-11-05,8.96,9.2,8.93,8.96,1264462.0
2018-11-06,9.015,9.185,8.99,9.155,1517448.0
2018-11-07,9.2,9.385,9.11,9.305,1946619.0
2018-11-08,9.25,9.275,8.85,8.915,1792082.0
2018-11-09,8.585,8.585,7.5,7.845,5802237.0
2018-11-12,8.035,8.085,7.555,7.57,1660745.0
2018-11-13,7.645,8.04,7.605,7.675,2682410.0
2018-11-14,7.815,7.95,7.63,7.905,2025977.0
2018-11-15,7.915,8.05,7.785,7.935,1897762.0
2018-11-16,7.95,8.01,7.71,7.995,1927939.0
2018-11-19,8.02,8.22,7.905,8.16,1709218.0
2018-11-20,8.005,8.13,7.855,7.96,2193619.0
2018-11-21,8.095,8.215,7.84,7.855,2245541.0
2018-11-22,7.87,8.125,7.83,8.04,449359.0
2018-11-23,7.885,7.885,7.63,7.675,1011680.0
2018-11-26,7.72,7.815,7.28,7.31,2385514.0
2018-11-27,7.24,7.295,6.925,6.94,3595831.0
2018-11-28,6.97,7.0,6.695,6.725,3474884.0
2018-11-29,6.77,6.92,6.73,6.88,6320381.0
2018-11-30,6.82,6.965,6.73,6.845,2287907.0
2018-12-03,7.07,7.215,6.845,6.865,2200731.0
2018-12-04,6.905,6.94,6.56,6.62,2223912.0
2018-12-05,6.685,6.92,6.605,6.86,1608561.0
2018-12-06,6.64,6.745,6.56,6.715,2124159.0
2018-12-07,6.92,6.995,6.79,6.875,1954819.0
2018-12-10,6.925,7.07,6.475,6.53,1929108.0
2018-12-11,6.665,6.755,6.31,6.37,2490216.0
2018-12-12,6.455,6.62,6.365,6.4,3304787.0
2018-12-13,6.46,6.695,6.365,6.625,2830992.0
2018-12-14,6.5,6.61,6.425,6.475,2217000.0
2018-12-17,6.475,6.62,6.23,6.235,1912263.0
2018-12-18,6.245,6.26,5.94,5.995,3445600.0
2018-12-19,6.015,6.3,6.015,6.09,2077755.0
2018-12-20,6.015,6.335,6.01,6.19,1873173.0
2018-12-21,6.17,6.31,6.045,6.07,3439415.0
2018-12-24,6.01,6.01,5.85,5.875,872983.0
2018-12-27,5.975,6.04,5.55,5.845,3102504.0
2018-12-28,5.88,6.255,5.865,6.11,2341080.0
2018-12-31,6.17,6.255,6.025,6.13,1488672.0
2019-01-02,6.055,6.455,5.92,6.38,1517914.0
2019-01-03,6.39,6.495,6.185,6.39,1281035.0
2019-01-04,6.57,6.7,6.48,6.64,1718799.0
2019-01-07,6.64,6.735,6.565,6.715,2516942.0
2019-01-08,6.805,6.815,6.405,6.465,2556846.0
2019-01-09,6.57,6.91,6.54,6.89,2077364.0
2019-01-10,6.95,7.08,6.76,7.01,1330192.0
2019-01-11,6.995,7.205,6.89,7.175,1837317.0
2019-01-14,7.155,7.16,7.01,7.115,1851233.0
2019-01-15,7.19,7.315,7.125,7.235,1472598.0
2019-01-16,7.265,7.465,7.14,7.405,2790117.0
2019-01-17,7.38,7.425,7.175,7.32,2241413.0
2019-01-18,7.395,7.595,7.345,7.495,2285181.0
2019-01-21,7.515,7.555,7.405,7.485,647226.0
2019-01-22,7.5,7.5,7.29,7.365,2851683.0
2019-01-23,7.39,7.525,7.245,7.26,2131598.0
2019-01-24,7.28,7.365,7.13,7.26,1697231.0
2019-01-25,7.335,7.485,7.26,7.29,1254775.0
2019-01-28,7.2,7.335,7.08,7.175,1431618.0
2019-01-29,7.17,7.315,7.17,7.3,1232632.0
2019-01-30,7.33,7.6,7.32,7.375,2080252.0
2019-01-31,7.435,7.495,7.145,7.23,1408194.0
2019-02-01,7.26,7.315,6.98,7.055,1646977.0
2019-02-04,6.925,7.14,6.915,7.06,1333947.0
2019-02-05,7.075,7.115,6.955,7.01,1303946.0
2019-02-06,6.955,7.125,6.93,7.01,1025827.0
2019-02-07,6.95,7.01,6.69,6.725,1470976.0
2019-02-08,6.955,7.265,6.9,7.265,3537038.0
2019-02-11,7.215,7.26,6.98,7.155,2103443.0
2019-02-12,7.28,7.39,7.22,7.36,2752107.0
2019-02-13,7.345,7.63,7.345,7.555,2115986.0
2019-02-14,7.48,7.625,7.45,7.555,1240760.0
2019-02-15,7.615,7.755,7.585,7.715,936817.0
2019-02-19,7.755,7.805,7.695,7.76,1092204.0
2019-02-20,7.775,7.905,7.715,7.815,1182904.0
2019-02-21,7.87,7.87,7.64,7.71,1077198.0
2019-02-22,7.76,7.89,7.7,7.73,1080576.0
2019-02-25,7.71,7.915,7.7,7.9,1038873.0
2019-02-26,7.86,7.985,7.83,7.885,906592.0
2019-02-27,7.95,8.015,7.815,7.905,1151503.0
2019-02-28,7.93,7.945,7.57,7.6,1851159.0
2019-03-01,7.66,7.805,7.63,7.66,2192140.0
2019-03-04,7.625,7.675,7.365,7.54,1576580.0
2019-03-05,7.56,7.675,7.32,7.335,1664040.0
2019-03-06,7.34,7.495,7.285,7.35,1274648.0
2019-03-07,7.37,7.4,7.24,7.365,951810.0
2019-03-08,7.235,7.32,7.11,7.11,1506348.0
2019-03-11,7.09,7.15,6.79,6.865,3805916.0
2019-03-12,6.895,6.99,6.85,6.98,2501328.0
2019-03-13,7.075,7.25,6.995,7.15,1967877.0
2019-03-14,7.17,7.235,7.075,7.165,1597279.0
2019-03-15,7.135,7.27,7.02,7.195,3527706.0
2019-03-18,7.25,7.5,7.17,7.43,1699767.0
2019-03-19,7.455,7.51,7.17,7.18,1386238.0
2019-03-20,7.19,7.48,7.085,7.415,1223866.0
2019-03-21,7.38,7.47,7.31,7.365,1019930.0
2019-03-22,7.325,7.325,7.165,7.28,1238731.0
2019-03-25,7.195,7.3,7.125,7.24,714770.0
2019-03-26,7.27,7.395,7.17,7.195,1257500.0
2019-03-27,7.19,7.25,7.065,7.09,1091397.0
2019-03-28,7.04,7.165,7.01,7.11,892390.0
2019-03-29,7.21,7.29,6.995,7.01,1659520.0
2019-04-01,7.095,7.14,7.025,7.075,2032533.0
2019-04-02,7.08,7.095,6.875,6.89,1129620.0
2019-04-03,6.86,6.92,6.75,6.825,1580323.0
2019-04-04,6.82,7.075,6.805,6.99,1664512.0
2019-04-05,6.995,7.18,6.99,7.15,1628260.0
2019-04-08,7.155,7.21,7.08,7.175,1408767.0
2019-04-09,7.125,7.15,6.975,7.005,1157323.0
2019-04-10,7.04,7.22,7.02,7.205,2249339.0
2019-04-11,7.135,7.39,7.09,7.19,2407218.0
2019-04-12,7.265,7.365,7.19,7.195,1647623.0
2019-04-15,7.125,7.29,7.11,7.175,1788727.0
2019-04-16,7.195,7.225,6.98,7.05,1338211.0
2019-04-17,7.075,7.21,7.05,7.18,1162361.0
2019-04-18,7.165,7.22,7.01,7.135,887504.0
2019-04-22,7.175,7.24,7.105,7.19,2059134.0
2019-04-23,7.19,7.205,7.035,7.125,2391644.0
2019-04-24,7.135,7.175,6.82,6.82,2757798.0
2019-04-25,6.88,6.935,6.735,6.78,1989048.0
2019-04-26,6.735,6.76,6.555,6.635,1590093.0
2019-04-29,6.635,6.64,6.535,6.59,1490412.0
2019-04-30,6.64,6.69,6.455,6.58,1472555.0
2019-05-01,6.605,6.61,6.28,6.42,3989110.0
2019-05-02,6.355,6.42,6.185,6.2,1674259.0
2019-05-03,6.27,6.31,6.115,6.28,2767042.0
2019-05-06,6.225,6.24,6.1,6.235,2086029.0
2019-05-07,6.165,6.165,5.955,6.14,2425451.0
2019-05-08,6.14,6.34,6.115,6.195,1731261.0
2019-05-09,6.185,6.27,6.06,6.21,1020989.0
2019-05-10,6.2,6.21,6.08,6.125,1123199.0
2019-05-13,6.155,6.17,5.96,6.06,1820282.0
2019-05-14,6.085,6.255,6.03,6.17,2276573.0
2019-05-15,6.14,6.455,6.055,6.385,2352950.0
2019-05-16,6.45,6.51,6.355,6.395,2510084.0
2019-05-17,6.355,6.41,6.24,6.325,1431582.0
2019-05-21,6.335,6.45,6.24,6.44,1922894.0
2019-05-22,6.355,6.38,6.24,6.32,1827856.0
2019-05-23,6.185,6.25,5.995,6.155,3406392.0
2019-05-24,6.21,6.25,5.9,6.1,2975404.0
2019-05-27,6.07,6.225,6.045,6.165,889066.0
2019-05-28,6.185,6.2,6.025,6.055,2206801.0
2019-05-29,5.96,6.235,5.885,6.165,1833867.0
2019-05-30,6.165,6.235,5.93,5.96,1482164.0
2019-05-31,5.86,5.865,5.65,5.725,2719778.0
2019-06-03,5.765,5.845,5.605,5.665,1451965.0
2019-06-04,5.705,5.78,5.635,5.725,1189975.0
2019-06-05,5.705,5.71,5.54,5.565,1419052.0
2019-06-06,5.565,5.665,5.47,5.61,1062265.0
2019-06-07,5.605,5.61,5.465,5.515,1455582.0
2019-06-10,5.525,5.57,5.27,5.285,1584553.0
2019-06-11,5.29,5.33,5.175,5.23,1449571.0
2019-06-12,5.185,5.2,5.095,5.135,1367709.0
2019-06-13,5.23,5.34,5.165,5.275,1589870.0
2019-06-14,5.33,5.33,5.11,5.2,1108030.0
2019-06-17,5.175,5.27,5.13,5.245,1239808.0
2019-06-18,5.29,5.37,5.2,5.33,1856930.0
2019-06-19,5.34,5.41,5.235,5.285,1637566.0
2019-06-20,5.385,5.535,5.33,5.33,2032382.0
2019-06-21,5.41,5.415,5.22,5.255,2102807.0
2019-06-24,5.29,5.315,5.145,5.22,1958210.0
2019-06-25,5.23,5.285,5.16,5.165,2204272.0
2019-06-26,5.235,5.48,5.175,5.41,2006060.0
2019-06-27,5.44,5.445,5.065,5.07,1644104.0
2019-06-28,5.12,5.19,4.995,5.025,1581873.0
2019-07-02,5.105,5.19,4.82,4.89,1979784.0
2019-07-03,4.915,4.945,4.765,4.905,2079832.0
2019-07-04,4.905,5.07,4.83,5.03,1002335.0
2019-07-05,5.0,5.135,4.995,5.085,809234.0
2019-07-08,5.085,5.125,5.01,5.03,520644.0
2019-07-09,5.0,5.04,4.9,4.945,1358877.0
2019-07-10,5.0,5.135,4.985,5.08,1339815.0
2019-07-11,5.105,5.14,5.015,5.095,852964.0
2019-07-12,5.12,5.12,4.975,5.015,984059.0
2019-07-15,5.05,5.175,4.96,5.14,2240784.0
2019-07-16,5.135,5.155,5.055,5.155,1702760.0
2019-07-17,5.22,5.22,4.945,5.01,1645887.0
2019-07-18,4.995,5.005,4.85,4.915,1170453.0
2019-07-19,4.915,5.0,4.845,4.975,1077461.0
2019-07-22,5.0,5.03,4.9,5.01,1564854.0
2019-07-23,5.015,5.125,5.015,5.08,1297753.0
2019-07-24,5.085,5.11,4.94,5.025,1172866.0
2019-07-25,5.085,5.085,4.86,4.9,2600857.0
2019-07-26,4.905,4.96,4.795,4.82,2859807.0
2019-07-29,4.86,4.885,4.72,4.76,1924592.0
2019-07-30,4.765,5.065,4.72,5.02,2243606.0
2019-07-31,5.04,5.365,5.02,5.335,2259248.0
2019-08-01,5.375,5.51,5.155,5.485,4142128.0
2019-08-02,5.5,5.51,5.2,5.255,1652380.0
2019-08-06,5.16,5.17,4.86,4.915,2210772.0
2019-08-07,4.87,4.87,4.74,4.82,1786827.0
2019-08-08,4.89,4.93,4.815,4.91,1101524.0
2019-08-09,4.955,4.98,4.835,4.945,948679.0
2019-08-12,4.94,5.005,4.83,4.91,1013764.0
2019-08-13,4.93,5.04,4.89,4.955,1000736.0
2019-08-14,4.87,4.9,4.68,4.71,2326229.0
2019-08-15,4.71,4.725,4.475,4.575,3145801.0
2019-08-16,4.6,4.735,4.575,4.67,1563324.0
2019-08-19,4.72,4.815,4.68,4.805,1376069.0
2019-08-20,4.815,4.875,4.7,4.82,1248820.0
2019-08-21,4.845,4.89,4.75,4.82,1049908.0
2019-08-22,4.835,4.875,4.7,4.71,782197.0
2019-08-23,4.655,4.655,4.435,4.475,2496659.0
2019-08-26,4.545,4.615,4.38,4.395,1573065.0
2019-08-27,4.42,4.425,4.245,4.34,1548865.0
2019-08-28,4.385,4.585,4.385,4.55,1056155.0
2019-08-29,4.6,4.73,4.55,4.67,1256296.0
2019-08-30,4.695,4.695,4.415,4.48,971818.0
2019-09-03,4.425,4.585,4.29,4.575,1975414.0
2019-09-04,4.65,4.695,4.61,4.655,1479551.0
2019-09-05,4.695,4.75,4.65,4.705,1831340.0
2019-09-06,4.665,4.945,4.65,4.825,2399227.0
2019-09-09,4.925,5.08,4.88,5.06,1917519.0
2019-09-10,5.135,5.17,4.965,5.07,2649052.0
2019-09-11,5.135,5.335,5.055,5.14,3147647.0
2019-09-12,5.07,5.23,4.985,5.175,1990360.0
2019-09-13,5.22,5.515,5.18,5.51,3252870.0
2019-09-16,6.615,6.615,5.645,5.725,5366409.0
2019-09-17,5.77,5.925,5.555,5.82,4448576.0
2019-09-18,5.755,5.81,5.55,5.59,2258692.0
2019-09-19,5.63,5.66,5.42,5.445,2828990.0
2019-09-20,5.46,5.595,5.335,5.445,2406518.0
2019-09-23,5.455,5.475,5.355,5.38,1786542.0
2019-09-24,5.365,5.415,5.19,5.23,1556196.0
2019-09-25,5.18,5.27,5.095,5.19,3006347.0
2019-09-26,5.175,5.215,5.125,5.18,1403597.0
2019-09-27,5.18,5.35,5.095,5.24,2040995.0
2019-09-30,5.205,5.215,5.055,5.07,1613715.0
2019-10-01,5.07,5.135,4.83,4.855,1952647.0
2019-10-02,4.82,4.855,4.63,4.67,3060520.0
2019-10-03,4.585,4.7,4.585,4.67,3190763.0
2019-10-04,4.725,4.765,4.515,4.585,1844024.0
2019-10-07,4.635,4.635,4.5,4.54,887748.0
2019-10-08,4.475,4.54,4.36,4.37,1805670.0
2019-10-09,4.435,4.485,4.34,4.36,1404219.0
2019-10-10,4.385,4.42,4.345,4.385,1257865.0
2019-10-11,4.42,4.475,4.38,4.46,2433793.0
2019-10-15,4.465,4.515,4.37,4.49,1833742.0
2019-10-16,4.505,4.595,4.465,4.565,1813821.0
2019-10-17,4.585,4.595,4.485,4.515,1262691.0
2019-10-18,4.555,4.57,4.405,4.425,1490089.0
2019-10-21,4.465,4.5,4.415,4.49,1420754.0
2019-10-22,4.5,4.565,4.425,4.45,3651121.0
2019-10-23,4.46,4.525,4.405,4.485,4267734.0
2019-10-24,4.525,4.61,4.465,4.515,1701277.0
2019-10-25,4.515,4.565,4.445,4.555,1698712.0
2019-10-28,4.585,4.66,4.5,4.515,2177157.0
2019-10-29,4.515,4.67,4.46,4.595,1856353.0
2019-10-30,4.635,4.675,4.555,4.61,2428014.0
2019-10-31,4.605,4.63,4.46,4.525,2632180.0
2019-11-01,4.565,4.76,4.555,4.74,1796580.0
2019-11-04,4.815,5.12,4.805,5.065,3543016.0
2019-11-05,5.13,5.205,4.92,4.995,3894741.0
2019-11-06,4.995,5.075,4.88,4.97,2748041.0
2019-11-07,5.09,5.415,5.015,5.245,5307501.0
2019-11-08,5.205,5.43,5.13,5.38,4497558.0
2019-11-11,5.315,5.43,5.245,5.335,2197946.0
2019-11-12,5.39,5.495,5.22,5.25,2497335.0
2019-11-13,5.21,5.24,5.105,5.23,1967789.0
2019-11-14,5.235,5.39,5.22,5.245,1783411.0
2019-11-15,5.27,5.38,5.26,5.285,2039680.0
2019-11-18,5.47,5.47,5.115,5.145,2868991.0
2019-11-19,5.12,5.165,5.035,5.055,1622971.0
2019-11-20,5.05,5.205,5.01,5.105,2460120.0
2019-11-21,5.145,5.335,5.1,5.185,3179871.0
2019-11-22,5.23,5.335,5.17,5.185,2185910.0
2019-11-25,5.25,5.31,5.14,5.285,2723922.0
2019-11-26,5.31,5.405,5.23,5.26,2906913.0
2019-11-27,5.265,5.52,5.25,5.495,3341786.0
2019-11-28,5.52,5.56,5.39,5.495,1301701.0
2019-11-29,5.42,5.495,5.39,5.44,2078542.0
2019-12-02,5.47,5.525,5.285,5.325,2796204.0
2019-12-03,5.305,5.34,5.2,5.235,2027871.0
2019-12-04,5.29,5.66,5.29,5.635,3184918.0
2019-12-05,5.66,5.885,5.635,5.715,4498671.0
2019-12-06,5.75,6.15,5.715,6.11,4629108.0
2019-12-09,6.025,6.15,5.995,6.125,2318619.0
2019-12-10,6.15,6.375,6.14,6.33,3418118.0
2019-12-11,6.37,6.385,6.085,6.255,2534315.0
2019-12-12,6.27,6.41,6.255,6.305,2621297.0
2019-12-13,6.385,6.4,6.085,6.15,4182973.0
2019-12-16,6.24,6.4,6.205,6.36,2763601.0
2019-12-17,6.41,6.51,6.385,6.5,2658541.0
2019-12-18,6.465,6.51,6.335,6.45,3159850.0
2019-12-19,6.45,6.665,6.435,6.62,2835471.0
2019-12-20,6.64,6.665,6.44,6.45,2695714.0
2019-12-23,6.46,6.695,6.42,6.68,2048732.0
2019-12-24,6.71,6.72,6.615,6.645,1155703.0
2019-12-27,6.735,6.745,6.62,6.67,1447250.0
2019-12-30,6.71,6.73,6.615,6.64,1422969.0
2019-12-31,6.55,6.76,6.53,6.72,1754867.0
2020-01-02,6.76,6.82,6.55,6.595,2248147.0
2020-01-03,6.77,6.86,6.695,6.785,3255574.0
2020-01-06,6.895,6.895,6.73,6.76,2193554.0
2020-01-07,6.735,6.745,6.465,6.555,2827637.0
2020-01-08,6.555,6.595,6.21,6.335,3263711.0
2020-01-09,6.31,6.53,6.185,6.475,2402195.0
2020-01-10,6.48,6.48,6.33,6.365,1390379.0
2020-01-13,6.36,6.41,6.27,6.375,1524196.0
2020-01-14,6.39,6.44,6.31,6.375,891713.0
2020-01-15,6.335,6.35,6.245,6.31,1526353.0
2020-01-16,6.36,6.44,6.325,6.335,1540489.0
2020-01-17,6.385,6.41,6.26,6.34,1239116.0
2020-01-20,6.34,6.385,6.25,6.35,897653.0
2020-01-21,6.325,6.365,6.21,6.3,2709600.0
2020-01-22,6.27,6.275,5.995,6.07,2788142.0
2020-01-23,5.955,6.095,5.79,6.08,2308587.0
2020-01-24,6.04,6.07,5.9,5.995,2390518.0
2020-01-27,5.72,5.86,5.635,5.79,2497184.0
2020-01-28,5.84,5.93,5.76,5.865,1771988.0
2020-01-29,5.905,6.005,5.855,5.99,2234233.0
2020-01-30,5.88,5.995,5.79,5.825,2925107.0
2020-01-31,5.79,5.88,5.69,5.805,3012519.0
2020-02-03,5.765,5.9,5.725,5.855,2077445.0
2020-02-04,5.955,6.03,5.625,5.65,3031052.0
2020-02-05,5.79,5.93,5.755,5.9,3223590.0
2020-02-06,5.9,5.93,5.71,5.865,2145621.0
2020-02-07,5.79,5.805,5.54,5.725,4125365.0
2020-02-10,5.64,5.65,5.525,5.6,1745194.0
2020-02-11,5.66,5.74,5.525,5.535,1821211.0
2020-02-12,5.66,5.775,5.535,5.74,3205574.0
2020-02-13,5.75,5.97,5.75,5.88,2670081.0
2020-02-14,5.925,6.04,5.855,5.88,1516271.0
2020-02-18,5.825,5.97,5.825,5.915,1558516.0
2020-02-19,5.98,6.055,5.925,6.04,1269470.0
2020-02-20,6.095,6.105,5.88,5.9,2399533.0
2020-02-21,5.815,5.83,5.615,5.64,3547391.0
2020-02-24,5.375,5.5,5.28,5.46,4275812.0
2020-02-25,5.495,5.495,5.205,5.255,2339641.0
2020-02-26,5.13,5.345,5.13,5.18,2735015.0
2020-02-27,5.005,5.035,4.67,4.835,3971585.0
2020-02-28,4.595,4.88,4.595,4.87,3815851.0
2020-03-02,5.005,5.035,4.785,5.005,2516404.0
2020-03-03,5.095,5.21,4.92,4.97,2980500.0
2020-03-04,5.105,5.11,4.98,5.055,1513656.0
2020-03-05,4.96,5.07,4.855,4.955,2178521.0
2020-03-06,4.795,4.955,4.435,4.545,3686599.0
2020-03-09,3.41,4.31,3.025,3.635,8296759.0
2020-03-10,4.07,4.07,3.26,3.535,6006118.0
2020-03-11,3.42,3.5,2.925,3.025,5518171.0
2020-03-12,2.5,3.085,2.345,2.625,5175608.0
2020-03-13,3.085,3.16,2.625,2.875,7075236.0
2020-03-16,2.5,2.8,2.37,2.425,5213769.0
2020-03-17,2.5,2.525,2.235,2.26,3874932.0
2020-03-18,2.125,2.5,2.02,2.4,6227602.0
2020-03-19,2.375,2.96,2.25,2.85,4532402.0
2020-03-20,2.92,3.05,2.445,2.57,4092384.0
2020-03-23,2.575,2.6,2.31,2.445,3365916.0
2020-03-24,2.595,2.725,2.45,2.695,3570461.0
2020-03-25,2.72,3.35,2.635,3.26,4510483.0
2020-03-26,3.025,3.55,3.025,3.395,4280172.0
2020-03-27,3.16,3.33,3.02,3.145,2601107.0
2020-03-30,3.045,3.505,2.91,3.47,2886104.0
2020-03-31,3.605,3.8,3.355,3.395,3282598.0
2020-04-01,3.335,3.495,3.05,3.455,3183708.0
2020-04-02,3.78,3.95,3.395,3.515,3651267.0
2020-04-03,3.68,3.88,3.42,3.815,3235552.0
2020-04-06,3.83,3.84,3.615,3.705,1795291.0
2020-04-07,3.8,4.005,3.705,3.955,3106374.0
2020-04-08,3.93,4.215,3.915,4.15,2507725.0
2020-04-09,4.31,4.42,3.95,4.185,3176705.0
2020-04-13,4.265,4.395,3.98,4.37,2910502.0
2020-04-14,4.25,4.325,4.075,4.125,2296400.0
2020-04-15,3.98,4.115,3.865,4.075,2721500.0
2020-04-16,4.065,4.11,3.8,3.815,1614655.0
2020-04-17,3.77,4.11,3.77,4.11,1836858.0
2020-04-20,3.83,4.445,3.805,4.445,3395774.0
2020-04-21,4.275,4.61,4.19,4.45,2557399.0
2020-04-22,4.6,4.885,4.595,4.805,2958886.0
2020-04-23,4.92,5.065,4.735,4.855,2149021.0
2020-04-24,4.895,4.955,4.575,4.68,1996180.0
2020-04-27,4.56,4.705,4.52,4.705,1443270.0
2020-04-28,4.745,4.82,4.63,4.705,2710814.0
2020-04-29,4.855,4.885,4.745,4.88,3084979.0
2020-04-30,4.94,4.99,4.685,4.92,2716466.0
2020-05-01,4.83,4.92,4.72,4.855,1434392.0
2020-05-04,4.805,4.915,4.705,4.785,1386697.0
2020-05-05,4.99,5.13,4.915,4.955,3063860.0
2020-05-06,4.905,4.945,4.635,4.735,2726623.0
2020-05-07,4.795,4.925,4.73,4.83,4582645.0
2020-05-08,4.83,4.905,4.62,4.635,1737493.0
2020-05-11,4.61,4.645,4.46,4.585,1397950.0
2020-05-12,4.6,4.685,4.445,4.45,1541740.0
2020-05-13,4.42,4.45,4.225,4.275,1898613.0
2020-05-14,4.16,4.34,4.09,4.275,1099508.0
2020-05-15,4.335,4.435,4.24,4.345,1280212.0
2020-05-19,4.55,4.72,4.45,4.6,1574163.0
2020-05-20,4.685,4.97,4.595,4.965,2189794.0
2020-05-21,4.995,5.07,4.72,4.82,1666763.0
2020-05-22,4.755,4.87,4.71,4.86,926575.0
2020-05-25,4.86,4.87,4.755,4.83,472421.0
2020-05-26,4.835,4.945,4.785,4.82,1053663.0
2020-05-27,4.86,4.92,4.78,4.895,1303575.0
2020-05-28,4.845,4.885,4.72,4.795,968747.0
2020-05-29,4.77,4.795,4.575,4.655,963611.0
2020-06-01,4.61,4.73,4.56,4.72,917716.0
2020-06-02,4.76,4.87,4.72,4.81,1164229.0
2020-06-03,4.855,4.94,4.67,4.72,2283392.0
2020-06-04,4.705,4.83,4.695,4.77,1019803.0
2020-06-05,4.845,5.07,4.795,4.92,3794024.0
2020-06-08,5.015,5.115,4.83,5.07,3026023.0
2020-06-09,5.045,5.065,4.82,4.835,1779711.0
2020-06-10,4.81,4.82,4.52,4.585,2536235.0
2020-06-11,4.25,4.47,4.2,4.26,1833483.0
2020-06-12,4.475,4.485,4.225,4.3,1386319.0
2020-06-15,4.15,4.36,3.99,4.275,2384628.0
2020-06-16,4.47,4.475,4.055,4.065,2577011.0
2020-06-17,4.065,4.075,3.825,3.875,3190188.0
2020-06-18,3.84,4.075,3.78,3.98,2156377.0
2020-06-19,4.11,4.115,3.88,3.93,1911002.0
2020-06-22,3.915,3.98,3.825,3.89,1624157.0
2020-06-23,3.94,4.055,3.875,3.955,2508395.0
2020-06-24,3.94,3.95,3.79,3.8,884726.0
2020-06-25,3.77,3.925,3.72,3.83,1640485.0
2020-06-26,3.815,3.935,3.665,3.715,1818672.0
2020-06-29,3.705,3.925,3.705,3.885,1725759.0
2020-06-30,3.84,3.92,3.74,3.875,2130136.0
2020-07-02,3.935,4.115,3.89,4.095,989263.0
2020-07-03,4.08,4.145,4.01,4.08,731631.0
2020-07-06,4.09,4.265,4.08,4.215,2181947.0
2020-07-07,4.2,4.205,3.985,4.005,2207966.0
2020-07-08,3.985,4.07,3.885,3.91,828441.0
2020-07-09,3.9,4.02,3.86,3.97,1027429.0
2020-07-10,3.985,4.145,3.97,4.14,1166579.0
2020-07-13,4.145,4.175,4.01,4.045,1211113.0
2020-07-14,4.02,4.24,3.995,4.225,1373472.0
2020-07-15,4.29,4.37,4.215,4.285,1373719.0
2020-07-16,4.265,4.375,4.225,4.24,674866.0
2020-07-17,4.26,4.325,4.165,4.225,969120.0
2020-07-20,4.2,4.25,4.115,4.18,727499.0
2020-07-21,4.24,4.455,4.24,4.41,1581976.0
2020-07-22,4.36,4.55,4.325,4.52,1022097.0
2020-07-23,4.505,4.565,4.42,4.515,843789.0
2020-07-24,4.495,4.625,4.46,4.605,594780.0
2020-07-27,4.59,4.65,4.58,4.6,809837.0
2020-07-28,4.59,4.65,4.495,4.495,532479.0
2020-07-29,4.48,4.735,4.43,4.69,933687.0
2020-07-30,4.54,4.81,4.54,4.775,1229781.0
2020-07-31,4.94,5.015,4.7,4.835,2328892.0
2020-08-04,4.885,5.225,4.885,5.175,2590148.0
2020-08-05,5.275,5.355,5.03,5.22,2015370.0
2020-08-06,5.2,5.33,5.105,5.295,1605074.0
2020-08-07,5.26,5.49,5.225,5.455,1712426.0
2020-08-10,5.56,5.815,5.48,5.71,1864257.0
2020-08-11,5.78,5.9,5.475,5.5,1577730.0
2020-08-12,5.61,5.67,5.49,5.61,1228254.0
2020-08-13,5.59,5.675,5.5,5.55,603549.0
2020-08-14,5.505,5.685,5.5,5.61,1669003.0
2020-08-17,5.615,5.67,5.525,5.635,1198474.0
2020-08-18,5.61,5.795,5.6,5.71,1119609.0
2020-08-19,5.685,5.77,5.6,5.73,884780.0
2020-08-20,5.675,5.76,5.565,5.65,1222801.0
2020-08-21,5.635,5.635,5.42,5.525,1250389.0
2020-08-24,5.59,5.82,5.54,5.795,1320006.0
2020-08-25,5.845,5.9,5.695,5.71,972695.0
2020-08-26,5.735,5.76,5.625,5.635,760611.0
2020-08-27,5.66,5.72,5.565,5.7,817398.0
2020-08-28,5.695,5.795,5.615,5.695,747856.0
2020-08-31,5.675,5.7,5.55,5.59,1332432.0
2020-09-01,5.54,5.67,5.53,5.625,1638663.0
2020-09-02,5.61,5.645,5.275,5.275,2138285.0
2020-09-03,5.225,5.37,5.125,5.2,1008700.0
2020-09-04,5.2,5.245,5.03,5.165,1128082.0
2020-09-08,4.99,5.1,4.895,4.91,1214122.0
2020-09-09,4.97,5.075,4.94,5.005,1034367.0
2020-09-10,4.995,5.06,4.895,5.03,1601595.0
2020-09-11,5.09,5.105,4.93,5.005,901590.0
2020-09-14,5.04,5.075,4.885,5.055,1164164.0
2020-09-15,5.1,5.19,4.94,5.065,1393026.0
2020-09-16,5.125,5.36,5.08,5.245,1418406.0
2020-09-17,5.22,5.345,5.15,5.345,1338334.0
2020-09-18,5.33,5.695,5.22,5.465,4162324.0
2020-09-21,5.32,5.405,5.205,5.275,1400928.0
2020-09-22,5.305,5.33,5.225,5.245,691247.0
2020-09-23,5.295,5.43,5.225,5.25,1200480.0
2020-09-24,5.25,5.475,5.175,5.395,1102835.0
2020-09-25,5.37,5.37,5.19,5.225,837998.0
2020-09-28,5.305,5.34,5.2,5.245,1620485.0
2020-09-29,5.22,5.245,4.96,5.08,908908.0
2020-09-30,5.08,5.13,4.995,5.105,1113874.0
2020-10-01,5.1,5.155,4.9,5.065,1182357.0
2020-10-02,4.855,5.105,4.855,4.995,634042.0
2020-10-05,5.1,5.235,5.02,5.2,711826.0
2020-10-06,5.295,5.34,5.15,5.165,715576.0
2020-10-07,5.2,5.27,5.16,5.175,433048.0
2020-10-08,5.235,5.365,5.175,5.295,831487.0
2020-10-09,5.345,5.4,5.305,5.37,1468796.0
2020-10-13,5.365,5.49,5.235,5.39,1269352.0
2020-10-14,5.415,5.69,5.39,5.545,1037008.0
2020-10-15,5.535,5.8,5.485,5.76,1568504.0
2020-10-16,5.765,5.945,5.7,5.88,1509127.0
2020-10-19,5.88,5.955,5.78,5.86,1373942.0
2020-10-20,5.835,5.99,5.795,5.905,1060358.0
2020-10-21,5.88,5.99,5.835,5.93,968622.0
2020-10-22,5.93,6.18,5.92,6.11,2164410.0
2020-10-23,6.11,6.16,5.92,6.025,989503.0
2020-10-26,5.965,5.99,5.795,5.86,960115.0
2020-10-27,5.88,5.96,5.75,5.765,1082112.0
2020-10-28,5.665,5.75,5.55,5.595,1089724.0
2020-10-29,5.535,5.705,5.425,5.64,1267874.0
2020-10-30,5.58,5.655,5.465,5.63,1025327.0
2020-11-02,5.665,5.74,5.55,5.725,1055863.0
2020-11-03,5.785,5.905,5.705,5.86,1575450.0
2020-11-04,5.86,5.915,5.7,5.825,1166028.0
2020-11-05,5.82,6.0,5.765,5.955,1695815.0
2020-11-06,5.86,5.93,5.56,5.585,3294649.0
2020-11-09,5.92,6.0,5.25,5.28,4375803.0
2020-11-10,5.345,5.485,5.02,5.475,3282616.0
2020-11-11,5.55,5.675,5.365,5.38,1583100.0
2020-11-12,5.365,5.405,5.065,5.16,2170239.0
2020-11-13,5.21,5.285,5.14,5.19,1227609.0
2020-11-16,5.31,5.31,5.08,5.14,1445770.0
2020-11-17,5.13,5.245,5.045,5.21,1291904.0
2020-11-18,5.245,5.37,5.2,5.25,2653319.0
2020-11-19,5.235,5.34,5.165,5.31,1149868.0
2020-11-20,5.33,5.34,5.225,5.305,577188.0
2020-11-23,5.33,5.645,5.32,5.57,1395490.0
2020-11-24,5.665,5.795,5.56,5.585,2024113.0
2020-11-25,5.605,5.795,5.52,5.74,1441709.0
2020-11-26,5.68,5.74,5.63,5.7,420485.0
2020-11-27,5.665,5.8,5.665,5.775,643181.0
2020-11-30,5.795,5.825,5.49,5.52,1282209.0
2020-12-01,5.595,5.69,5.345,5.355,1445426.0
2020-12-02,5.33,5.5,5.25,5.295,2013098.0
2020-12-03,5.295,5.33,4.96,4.97,3897039.0
2020-12-04,5.045,5.19,4.96,5.115,2734457.0
2020-12-07,5.005,5.1,4.875,4.995,1617937.0
2020-12-08,4.985,5.02,4.925,4.97,1721852.0
2020-12-09,5.02,5.25,4.985,5.045,2129121.0
2020-12-10,5.1,5.305,5.03,5.26,2691812.0
2020-12-11,5.245,5.4,5.185,5.37,2069055.0
2020-12-14,5.405,5.46,5.15,5.27,1473987.0
2020-12-15,5.305,5.43,5.225,5.39,1703137.0
2020-12-16,5.39,5.405,5.25,5.305,1469340.0
2020-12-17,5.34,5.355,5.19,5.225,2055807.0
2020-12-18,5.225,5.26,5.15,5.175,1249126.0
2020-12-21,5.055,5.245,4.975,5.15,1164979.0
2020-12-22,5.13,5.225,5.1,5.14,810634.0
2020-12-23,5.16,5.32,5.15,5.28,1598865.0
2020-12-24,5.235,5.26,5.165,5.19,638940.0
2020-12-29,5.195,5.21,5.02,5.1,1805201.0
2020-12-30,5.115,5.34,5.115,5.28,931176.0
2020-12-31,5.27,5.305,5.2,5.2,950633.0
2021-01-04,5.26,5.34,5.165,5.245,1019282.0
2021-01-05,5.27,5.6,5.27,5.47,1623553.0
2021-01-06,5.55,5.6,5.425,5.52,1638272.0
2021-01-07,5.53,5.66,5.47,5.625,1347652.0
2021-01-08,5.695,5.695,5.455,5.555,1063547.0
2021-01-11,5.47,5.635,5.455,5.585,1236504.0
2021-01-12,5.61,6.06,5.59,6.035,2250901.0
2021-01-13,6.035,6.215,5.905,6.14,1875946.0
2021-01-14,6.155,6.415,6.14,6.305,2010655.0
2021-01-15,6.25,6.365,6.165,6.365,1213093.0
2021-01-18,6.26,6.365,6.095,6.225,736902.0
2021-01-19,6.24,6.33,6.14,6.18,1146476.0
2021-01-20,6.2,6.26,5.965,6.0,1820608.0
2021-01-21,5.99,6.035,5.74,5.81,1879795.0
2021-01-22,5.68,5.755,5.6,5.62,1971120.0
2021-01-25,5.59,5.765,5.535,5.645,1335592.0
2021-01-26,5.65,5.695,5.42,5.445,1151752.0
2021-01-27,5.4,5.555,5.295,5.325,1269504.0
2021-01-28,5.315,5.42,5.195,5.2,1818598.0
2021-01-29,5.2,5.34,5.1,5.125,1604869.0
2021-02-01,5.315,5.54,5.185,5.48,2112266.0
2021-02-02,5.635,5.85,5.585,5.685,1894797.0
2021-02-03,5.74,5.8,5.685,5.74,1010629.0
2021-02-04,5.81,5.885,5.59,5.885,1582298.0
2021-02-05,5.99,6.025,5.865,5.98,1765531.0
2021-02-08,6.035,6.52,6.025,6.37,3565586.0
2021-02-09,6.32,6.595,6.18,6.51,2218785.0
2021-02-10,6.565,6.58,6.305,6.435,1626752.0
2021-02-11,6.875,7.015,6.69,6.745,7344830.0
2021-02-12,6.85,6.89,6.605,6.85,5768421.0
2021-02-16,6.985,7.165,6.955,7.1,7014638.0
2021-02-17,7.145,7.16,6.83,7.15,3877327.0
2021-02-18,7.195,7.255,6.985,7.005,3235467.0
2021-02-19,7.02,7.05,6.78,6.805,3529408.0
2021-02-22,6.84,6.955,6.79,6.795,4296537.0
2021-02-23,6.83,6.93,6.535,6.85,3340174.0
2021-02-24,6.935,7.145,6.725,7.03,3218900.0
2021-02-25,7.065,7.085,6.625,6.7,3153188.0
2021-02-26,6.66,6.715,6.39,6.605,3111821.0
2021-03-01,6.755,6.78,6.465,6.495,3171750.0
2021-03-02,6.57,6.715,6.475,6.535,2278579.0
2021-03-03,6.63,6.885,6.59,6.725,2883488.0
2021-03-04,6.79,6.855,6.51,6.565,3358035.0
2021-03-05,6.755,6.9,6.565,6.84,6240410.0
2021-03-08,6.935,7.03,6.65,6.695,6432884.0
2021-03-09,6.72,7.05,6.665,6.91,5755990.0
2021-03-10,7.005,7.38,6.91,7.31,6965157.0
2021-03-11,7.455,7.515,7.22,7.31,4773993.0
2021-03-12,7.35,7.38,7.205,7.37,3555860.0
2021-03-15,7.405,7.41,6.885,6.955,4080763.0
2021-03-16,6.875,6.945,6.675,6.725,3108631.0
2021-03-17,6.695,6.815,6.56,6.725,2690820.0
2021-03-18,6.65,6.855,6.485,6.53,3258272.0
2021-03-19,6.545,6.815,6.33,6.805,3949161.0
2021-03-22,6.805,6.85,6.675,6.71,1858511.0
2021-03-23,6.58,6.59,6.31,6.38,3637682.0
2021-03-24,6.5,6.595,6.4,6.45,3131610.0
2021-03-25,6.37,6.39,6.205,6.355,3343298.0
2021-03-26,6.435,6.675,6.39,6.665,3311620.0
2021-03-29,6.7,6.76,6.485,6.71,3352285.0
2021-03-30,6.66,6.905,6.66,6.78,2617722.0
2021-03-31,6.795,6.85,6.675,6.745,2707751.0
2021-04-01,6.825,7.015,6.73,7.005,4561604.0
2021-04-05,6.98,7.0,6.82,6.865,1730131.0
2021-04-06,6.945,7.06,6.745,6.78,3752871.0
2021-04-07,6.815,6.825,6.675,6.675,2311966.0
2021-04-08,6.66,6.825,6.59,6.78,2297724.0
2021-04-09,6.805,6.805,6.65,6.685,2185648.0
2021-04-12,6.735,6.77,6.43,6.485,3233654.0
2021-04-13,6.5,6.555,6.345,6.415,4020862.0
2021-04-14,6.485,6.685,6.465,6.64,4383737.0
2021-04-15,6.64,6.83,6.615,6.815,3508471.0
2021-04-16,6.885,6.955,6.74,6.93,2981325.0
2021-04-19,6.92,6.965,6.72,6.84,3596131.0
2021-04-20,6.85,6.86,6.485,6.555,4166163.0
2021-04-21,6.475,6.675,6.435,6.56,2965355.0
2021-04-22,6.605,6.615,6.4,6.465,3005533.0
2021-04-23,6.49,6.555,6.43,6.455,1951380.0
2021-04-26,6.44,6.57,6.36,6.555,2931318.0
2021-04-27,6.57,6.595,6.485,6.535,2418622.0
2021-04-28,6.59,6.84,6.555,6.805,3740563.0
2021-04-29,6.92,7.085,6.71,6.85,4801692.0
2021-04-30,6.79,6.84,6.7,6.755,1935149.0
2021-05-03,6.805,6.93,6.685,6.93,3017978.0
2021-05-04,6.99,7.095,6.85,7.085,3767011.0
2021-05-05,7.165,7.455,7.13,7.18,6427240.0
2021-05-06,7.515,7.835,7.33,7.795,8521622.0
2021-05-07,7.695,8.115,7.695,7.975,4703029.0
2021-05-10,8.08,8.15,7.915,7.985,2873334.0
2021-05-11,7.795,8.04,7.595,7.985,2991467.0
2021-05-12,8.03,8.23,7.95,8.01,3620795.0
2021-05-13,7.865,8.005,7.705,7.765,2775446.0
2021-05-14,7.9,7.915,7.76,7.845,2585439.0
2021-05-17,7.88,8.195,7.87,8.18,3196544.0
2021-05-18,8.22,8.22,8.055,8.135,2608618.0
2021-05-19,7.96,8.145,7.89,8.02,2324524.0
2021-05-20,7.995,8.04,7.82,7.89,2635856.0
2021-05-21,7.975,7.995,7.795,7.835,1957314.0
2021-05-25,7.935,7.995,7.67,7.73,2057017.0
2021-05-26,7.725,7.95,7.695,7.88,2373101.0
2021-05-27,7.88,8.065,7.81,8.01,2774869.0
2021-05-28,7.95,8.11,7.95,8.02,2198829.0
2021-05-31,8.065,8.285,8.055,8.115,1945865.0
2021-06-01,8.3,8.415,8.255,8.335,3237137.0
2021-06-02,8.37,8.37,8.115,8.15,2703933.0
2021-06-03,8.125,8.195,7.985,8.145,1877087.0
2021-06-04,8.195,8.255,8.09,8.24,1326722.0
2021-06-07,8.3,8.38,8.22,8.3,1913046.0
2021-06-08,8.31,8.345,8.18,8.22,2411053.0
2021-06-09,8.265,8.58,8.22,8.555,2640648.0
2021-06-10,8.605,8.72,8.45,8.66,2602527.0
2021-06-11,8.71,8.86,8.63,8.825,2952370.0
2021-06-14,8.875,8.945,8.57,8.63,3203206.0
2021-06-15,8.665,8.79,8.65,8.73,2573871.0
2021-06-16,8.755,8.79,8.51,8.595,1608428.0
2021-06-17,8.52,8.55,8.11,8.18,3943452.0
2021-06-18,8.08,8.39,8.045,8.15,2442145.0
2021-06-21,8.185,8.65,8.17,8.605,2885911.0
2021-06-22,8.625,8.65,8.345,8.485,1870132.0
2021-06-23,8.555,8.8,8.555,8.695,2127799.0
2021-06-24,8.7,8.775,8.605,8.735,2710277.0
2021-06-25,8.755,9.225,8.745,9.175,4566007.0
2021-06-28,9.175,9.19,8.955,8.955,3447050.0
2021-06-29,9.105,9.44,9.05,9.34,4234109.0
2021-06-30,9.395,9.415,9.17,9.27,2085841.0
2021-07-02,9.44,9.45,9.075,9.23,1819909.0
2021-07-05,9.21,9.405,9.015,9.395,1193411.0
2021-07-06,9.395,9.395,8.955,9.015,2991688.0
2021-07-07,9.025,9.14,8.815,8.87,2058658.0
2021-07-08,8.7,8.92,8.515,8.84,3695155.0
2021-07-09,8.975,9.05,8.79,8.895,2690854.0
2021-07-12,8.86,8.885,8.725,8.78,2010958.0
2021-07-13,8.795,8.875,8.64,8.86,1663528.0
2021-07-14,8.86,8.905,8.63,8.71,2149601.0
2021-07-15,8.615,8.76,8.55,8.63,2487602.0
2021-07-16,8.725,8.755,8.365,8.455,2636755.0
2021-07-19,7.91,8.155,7.725,8.015,3899395.0
2021-07-20,8.025,8.365,7.955,8.215,2818016.0
2021-07-21,8.35,8.51,8.305,8.455,3414918.0
2021-07-22,8.515,8.54,8.365,8.505,1736704.0
2021-07-23,8.505,8.605,8.395,8.525,1763866.0
2021-07-26,8.55,8.77,8.525,8.585,1402774.0
2021-07-27,8.56,8.605,8.305,8.365,2122816.0
2021-07-28,8.41,8.41,8.245,8.305,1364849.0
2021-07-29,8.33,8.455,8.27,8.43,1496601.0
2021-07-30,8.35,8.4,7.925,8.295,4509299.0
2021-08-03,8.095,8.165,7.91,8.035,5042107.0
2021-08-04,7.92,8.015,7.7,7.77,3630522.0
2021-08-05,7.815,7.945,7.735,7.76,2914996.0
2021-08-06,7.82,7.865,7.61,7.71,2770151.0
2021-08-09,7.54,7.55,7.32,7.46,3642102.0
2021-08-10,7.505,7.62,7.46,7.525,3089183.0
2021-08-11,7.48,7.61,7.4,7.54,2395416.0
2021-08-12,7.55,7.595,7.365,7.455,1795447.0
2021-08-13,7.47,7.515,7.355,7.375,1359215.0
2021-08-16,7.285,7.305,7.135,7.215,2508470.0
2021-08-17,7.17,7.435,7.065,7.165,2996919.0
2021-08-18,7.17,7.225,6.91,6.915,5483656.0
2021-08-19,6.765,6.855,6.6,6.8,3795165.0
2021-08-20,6.765,6.865,6.67,6.795,1594942.0
2021-08-23,7.005,7.055,6.9,7.02,3335273.0
2021-08-24,7.125,7.2,7.075,7.125,2994197.0
2021-08-25,7.17,7.18,7.075,7.085,1864970.0
2021-08-26,7.05,7.435,7.005,7.425,4260126.0
2021-08-27,7.525,7.785,7.525,7.68,4309607.0
2021-08-30,7.71,7.82,7.61,7.7,2407266.0
2021-08-31,7.68,8.025,7.61,7.92,4149983.0
2021-09-01,7.91,8.145,7.83,8.075,4098169.0
2021-09-02,8.19,8.21,8.025,8.07,4211218.0
2021-09-03,8.085,8.27,8.04,8.19,3654504.0
2021-09-07,8.26,8.295,8.07,8.085,2831777.0
2021-09-08,8.14,8.25,8.105,8.2,3552709.0
2021-09-09,8.155,8.27,8.085,8.26,2477821.0
2021-09-10,8.35,8.43,8.29,8.315,3112338.0
2021-09-13,8.445,8.595,8.395,8.57,3792764.0
2021-09-14,8.615,8.665,8.465,8.515,3493185.0
2021-09-15,8.755,8.92,8.7,8.85,7235610.0
2021-09-16,8.85,9.145,8.79,9.01,4013389.0
2021-09-17,8.975,9.025,8.79,8.815,2121774.0
2021-09-20,8.615,8.745,8.48,8.69,2774457.0
2021-09-21,8.795,8.94,8.69,8.825,2373703.0
2021-09-22,9.01,9.165,8.945,9.06,3460950.0
2021-09-23,9.165,9.73,9.13,9.555,6238461.0
2021-09-24,9.625,9.85,9.5,9.755,4968869.0
2021-09-27,9.955,10.515,9.955,10.17,5142264.0
2021-09-28,10.385,10.395,9.925,10.105,4454566.0
2021-09-29,10.05,10.28,9.9,10.165,5486104.0
2021-09-30,10.145,10.565,10.015,10.49,5204111.0
2021-10-01,10.5,10.64,10.315,10.58,4044870.0
2021-10-04,10.715,10.775,10.5,10.57,5457330.0
2021-10-05,10.755,11.085,10.705,10.925,4858131.0
2021-10-06,10.8,10.8,10.52,10.66,3174282.0
2021-10-07,10.65,10.945,10.545,10.9,4124503.0
2021-10-08,11.04,11.2,10.88,10.985,4148392.0
2021-10-12,11.005,11.05,10.49,10.615,3830459.0
2021-10-13,10.525,10.525,10.27,10.45,4267801.0
2021-10-14,10.565,10.765,10.52,10.685,3577880.0
2021-10-15,10.785,10.79,10.43,10.44,3916446.0
2021-10-18,10.5,10.625,10.13,10.2,4511467.0
2021-10-19,10.175,10.295,9.955,10.22,2644378.0
2021-10-20,10.165,10.335,9.99,10.29,3414189.0
2021-10-21,10.225,10.235,9.915,9.98,2743503.0
2021-10-22,10.075,10.28,10.07,10.18,2316729.0
2021-10-25,10.36,10.565,10.36,10.5,3515152.0
2021-10-26,10.545,10.605,10.435,10.545,1585181.0
2021-10-27,10.485,10.735,10.36,10.405,3838893.0
2021-10-28,10.405,10.625,10.29,10.44,3196991.0
2021-10-29,10.455,10.555,10.28,10.49,1792992.0
2021-11-01,10.565,10.8,10.535,10.675,2041725.0
2021-11-02,10.635,10.705,10.535,10.58,1928378.0
2021-11-03,10.465,10.715,10.36,10.545,2576575.0
2021-11-04,10.755,10.83,10.555,10.58,3602667.0
2021-11-05,10.82,11.49,10.58,11.375,8254517.0
2021-11-08,11.71,11.79,11.49,11.625,4747798.0
2021-11-09,11.74,11.74,11.295,11.41,4273612.0
2021-11-10,11.43,11.44,10.995,11.06,4030760.0
2021-11-11,11.13,11.455,11.1,11.165,2920504.0
2021-11-12,11.1,11.13,10.87,10.9,2600320.0
2021-11-15,10.83,10.85,10.625,10.75,3250255.0
2021-11-16,10.8,11.005,10.785,10.79,1697843.0
2021-11-17,10.755,11.065,10.675,10.695,2261301.0
2021-11-18,10.72,10.865,10.66,10.72,1689804.0
2021-11-19,10.6,10.72,10.27,10.72,3009161.0
2021-11-22,10.27,10.43,10.235,10.27,3568451.0
2021-11-23,10.405,10.72,10.395,10.685,2890201.0
2021-11-24,10.66,10.775,10.5,10.64,2556671.0
2021-11-25,10.605,10.74,10.57,10.57,1304452.0
2021-11-26,9.91,10.135,9.775,10.06,4344287.0
2021-11-29,10.51,10.545,10.11,10.245,2257164.0
2021-11-30,9.99,10.22,9.695,9.91,4673411.0
2021-12-01,10.11,10.21,9.385,9.42,4824637.0
2021-12-02,9.315,9.7,9.29,9.53,3853491.0
2021-12-03,9.76,9.9,9.53,9.695,3250209.0
2021-12-06,9.785,9.875,9.65,9.75,3475857.0
2021-12-07,9.99,10.385,9.945,10.21,2994694.0
2021-12-08,10.255,10.35,10.145,10.255,2338098.0
2021-12-09,10.13,10.235,9.995,10.075,1890119.0
2021-12-10,10.18,10.245,9.91,10.075,1769066.0
2021-12-13,9.915,10.025,9.715,9.785,2802054.0
2021-12-14,9.53,9.72,9.45,9.5,2770674.0
2021-12-15,9.415,9.485,9.085,9.415,4032028.0
2021-12-16,9.495,9.82,9.485,9.565,3583971.0
2021-12-17,9.45,9.485,9.185,9.44,2998662.0
2021-12-20,9.05,9.66,9.015,9.635,2581372.0
2021-12-21,9.83,10.19,9.8,10.105,2338579.0
2021-12-22,10.12,10.325,9.94,10.225,2340893.0
2021-12-23,10.235,10.27,10.06,10.11,2030708.0
2021-12-24,10.11,10.2,10.03,10.13,543406.0
2021-12-29,10.385,10.645,10.28,10.49,2310867.0
2021-12-30,10.51,10.61,10.135,10.135,1974263.0
2021-12-31,10.035,10.27,10.01,10.25,1000263.0
2022-01-04,10.475,10.77,10.395,10.645,2892511.0
2022-01-05,10.66,10.865,10.51,10.59,3469191.0
2022-01-06,10.83,10.94,10.545,10.68,3076213.0
2022-01-07,10.82,11.035,10.65,10.91,2902833.0
2022-01-10,11.055,11.175,10.895,11.09,3678379.0
2022-01-11,11.23,11.685,11.155,11.57,4182769.0
2022-01-12,11.81,12.13,11.765,12.025,4399876.0
2022-01-13,12.035,12.065,11.835,11.92,3230987.0
2022-01-14,11.84,12.16,11.82,12.13,2841457.0
2022-01-17,12.17,12.57,12.105,12.505,2220497.0
2022-01-18,12.74,12.79,12.31,12.58,4242388.0
2022-01-19,12.7,12.79,12.23,12.365,3148382.0
2022-01-20,12.275,12.375,11.99,12.06,2926351.0
2022-01-21,11.76,11.855,11.425,11.615,4559421.0
2022-01-24,11.185,11.465,10.695,11.445,5553998.0
2022-01-25,11.32,11.795,11.07,11.715,3225243.0
2022-01-26,12.07,12.22,11.5,11.65,3538894.0
2022-01-27,11.945,11.99,11.53,11.785,3593722.0
2022-01-28,11.945,12.63,11.9,12.595,6552498.0
2022-01-31,13.07,13.32,12.745,13.275,5162724.0
2022-02-01,13.28,13.495,13.105,13.46,4249318.0
2022-02-02,13.605,13.745,13.32,13.37,4345771.0
2022-02-03,13.255,13.55,12.935,13.485,3791047.0
2022-02-04,13.675,13.94,13.39,13.47,3265165.0
2022-02-07,13.495,13.525,13.185,13.46,3514525.0
2022-02-08,13.3,13.36,12.62,12.675,4560290.0
2022-02-09,12.675,12.98,12.66,12.915,2701877.0
2022-02-10,12.835,13.075,12.745,12.97,2834728.0
2022-02-11,13.595,13.685,13.125,13.265,5007988.0
2022-02-14,13.345,13.37,12.935,13.025,3983311.0
2022-02-15,12.8,13.185,12.62,13.13,2725355.0
2022-02-16,13.265,13.495,13.21,13.28,3451208.0
2022-02-17,13.28,13.48,13.04,13.13,2706548.0
2022-02-18,12.96,13.05,12.765,12.835,2358479.0
2022-02-22,13.23,13.4,12.81,13.005,2860135.0
2022-02-23,13.015,13.44,12.99,13.255,3450974.0
2022-02-24,13.525,13.56,13.04,13.44,3994231.0
2022-02-25,13.4,13.685,13.355,13.595,3425249.0
2022-02-28,13.77,14.085,13.575,13.97,3779909.0
2022-03-01,14.26,14.585,14.05,14.21,4725396.0
2022-03-02,14.475,14.495,13.915,13.97,3963191.0
2022-03-03,13.905,13.96,13.32,13.39,4249536.0
2022-03-04,13.46,13.97,13.46,13.895,4319504.0
2022-03-07,14.22,14.27,13.89,14.005,5361434.0
2022-03-08,14.2,14.44,13.77,13.905,6260582.0
2022-03-09,13.55,14.065,13.39,13.69,5466049.0
2022-03-10,13.73,14.67,13.73,14.59,6061869.0
2022-03-11,14.395,14.46,14.18,14.235,3329806.0
2022-03-14,13.96,14.03,13.255,13.48,4499424.0
2022-03-15,12.9,13.235,12.525,13.05,4977191.0
2022-03-16,13.185,13.37,12.745,13.03,4328109.0
2022-03-17,13.4,13.63,13.32,13.515,3483894.0
2022-03-18,13.505,14.055,13.44,13.89,4136105.0
2022-03-21,14.225,14.725,14.12,14.665,4594817.0
2022-03-22,14.71,14.755,14.38,14.495,2698046.0
2022-03-23,14.755,14.895,14.55,14.86,3022089.0
2022-03-24,14.885,15.155,14.755,15.075,3609727.0
2022-03-25,14.93,15.6,14.92,15.58,4231122.0
2022-03-28,15.2,15.37,14.985,15.215,4233930.0
2022-03-29,14.875,15.12,14.445,15.065,4412532.0
2022-03-30,15.36,15.425,14.92,15.145,3314573.0
2022-03-31,15.01,15.29,14.895,15.01,3286655.0
2022-04-01,14.85,15.44,14.8,15.345,3594418.0
2022-04-04,15.495,15.655,15.055,15.35,3018630.0
2022-04-05,15.405,15.605,15.29,15.305,2962736.0
2022-04-06,15.395,15.54,14.86,15.12,4323888.0
2022-04-07,15.135,15.47,14.86,15.325,3064196.0
2022-04-08,15.325,15.77,15.29,15.71,2889094.0
2022-04-11,15.495,15.575,15.12,15.46,3636538.0
2022-04-12,15.735,15.925,15.55,15.7,2874946.0
2022-04-13,15.825,16.08,15.665,15.96,2839241.0
2022-04-14,15.96,16.32,15.835,16.05,3551219.0
2022-04-18,16.365,17.275,16.185,17.11,5264884.0
2022-04-19,16.69,16.94,16.23,16.33,4265006.0
2022-04-20,16.475,16.68,16.195,16.57,2875620.0
2022-04-21,16.735,16.75,15.82,15.925,3018454.0
2022-04-22,15.79,16.04,15.245,15.515,2815549.0
2022-04-25,14.785,15.1,14.605,15.01,5268302.0
2022-04-26,15.165,15.425,14.795,15.165,3102360.0
2022-04-27,15.305,15.485,14.95,15.45,3335899.0
2022-04-28,15.69,15.89,15.2,15.78,2913377.0
2022-04-29,15.8,16.05,15.685,15.97,2800154.0
2022-05-02,15.69,15.775,15.255,15.54,2871997.0
2022-05-03,15.575,16.31,15.43,16.285,4715354.0
2022-05-04,16.76,17.21,16.32,17.17,5925426.0
2022-05-05,17.335,17.575,16.455,16.92,4241880.0
2022-05-06,15.69,16.5,15.69,16.17,8402667.0
2022-05-09,15.735,15.825,14.14,14.305,7425828.0
2022-05-10,14.26,14.565,13.69,14.105,7231478.0
2022-05-11,14.355,15.02,14.205,14.26,5895150.0
2022-05-12,14.16,14.59,13.745,14.32,5074278.0
2022-05-13,14.84,15.255,14.705,14.995,6122764.0
2022-05-16,15.11,15.775,15.055,15.39,4681563.0
2022-05-17,15.665,16.145,15.39,16.06,4841601.0
2022-05-18,16.14,16.205,15.565,15.81,3820405.0
2022-05-19,15.52,16.31,15.495,15.935,4528359.0
2022-05-20,16.355,16.355,15.69,16.06,4449243.0
2022-05-24,16.23,16.635,16.23,16.33,4498671.0
2022-05-25,16.365,17.03,16.365,16.92,5006002.0
2022-05-26,17.035,17.395,16.715,16.82,4643363.0
2022-05-27,16.625,17.21,16.59,17.055,4306613.0
2022-05-30,17.3,17.595,17.215,17.54,3414110.0
2022-05-31,17.78,17.82,16.91,17.08,8305896.0
2022-06-01,17.35,17.81,16.965,17.43,4970585.0
2022-06-02,17.28,17.85,17.215,17.6,3691690.0
2022-06-03,17.61,17.935,17.45,17.845,2965445.0
2022-06-06,17.935,18.76,17.82,18.645,5143047.0
2022-06-07,18.645,19.69,18.49,19.64,7656356.0
2022-06-08,19.71,20.515,19.52,19.855,7724965.0
2022-06-09,19.52,19.7,19.225,19.25,4028660.0
2022-06-10,18.91,19.25,18.615,19.035,4327182.0
2022-06-13,18.295,18.775,17.645,18.435,4435486.0
2022-06-14,18.725,18.905,17.505,17.665,6445591.0
2022-06-15,17.685,18.165,17.2,17.595,4045117.0
2022-06-16,16.985,17.215,16.435,16.57,5357549.0
2022-06-17,16.515,16.785,15.23,15.46,6844801.0
2022-06-20,15.395,15.78,15.17,15.745,1996666.0
2022-06-21,16.015,16.275,15.71,15.89,3021501.0
2022-06-22,14.795,15.225,14.51,14.825,3450912.0
2022-06-23,14.955,15.14,13.045,13.28,9582174.0
2022-06-24,13.595,13.955,13.425,13.45,5589378.0
2022-06-27,13.73,14.42,13.65,14.345,3872393.0
2022-06-28,14.79,15.72,14.68,15.61,5697173.0
2022-06-29,15.845,15.93,14.96,15.035,3396001.0
2022-06-30,14.635,15.07,14.285,14.655,3599249.0
2022-07-04,14.97,15.145,13.995,14.845,3040330.0
2022-07-05,14.195,14.32,13.12,13.635,6384242.0
2022-07-06,13.515,13.715,12.49,13.11,5402936.0
2022-07-07,13.65,14.235,13.615,14.015,4450009.0
2022-07-08,14.205,14.265,13.88,13.995,3770277.0
2022-07-11,13.725,14.04,11.845,13.67,2801958.0
2022-07-12,13.21,13.47,12.795,12.82,3147241.0
2022-07-13,12.765,13.365,12.685,13.055,4255012.0
2022-07-14,12.73,13.01,12.325,12.985,3107747.0
2022-07-15,13.265,13.3,12.94,13.075,2725129.0
2022-07-18,13.545,14.385,13.47,14.13,3476426.0
2022-07-19,14.06,14.53,13.95,14.3,2584649.0
2022-07-20,14.16,15.025,13.985,14.765,3263975.0
2022-07-21,14.41,14.51,14.15,14.375,2333922.0
2022-07-22,14.41,14.68,14.185,14.24,2464154.0
2022-07-25,14.4,15.005,14.34,15.0,2069067.0
2022-07-26,15.385,15.565,14.655,14.745,2755826.0
2022-07-27,14.79,15.195,14.7,15.125,2074707.0
2022-07-28,15.415,15.565,15.09,15.54,1994191.0
2022-07-29,15.955,16.46,15.83,16.215,3931035.0
2022-08-02,15.8,16.46,15.675,16.26,3161245.0
2022-08-03,16.395,16.58,15.62,15.695,2723174.0
2022-08-04,15.62,15.7,14.835,14.98,3322335.0
2022-08-05,14.68,15.45,14.68,15.27,3018976.0
2022-08-08,15.205,15.505,14.99,15.465,1811581.0
2022-08-09,15.595,15.75,15.415,15.65,1950457.0
2022-08-10,15.65,15.98,15.34,15.775,1874834.0
2022-08-11,16.065,16.505,16.035,16.37,2796140.0
2022-08-12,16.235,16.525,16.16,16.255,2006979.0
2022-08-15,15.62,16.26,15.24,16.125,2694229.0
2022-08-16,16.36,16.91,16.115,16.225,3193904.0
2022-08-17,16.19,16.58,16.115,16.36,2316194.0
2022-08-18,16.56,16.72,16.35,16.415,2729769.0
2022-08-19,16.255,16.65,16.1,16.495,2356077.0
2022-08-22,16.27,16.45,15.82,16.415,2632920.0
2022-08-23,16.685,17.22,16.675,16.975,2904258.0
2022-08-24,16.975,17.03,16.675,16.83,2728318.0
2022-08-25,16.94,17.065,16.695,16.795,2672648.0
2022-08-26,16.795,17.185,16.63,16.775,3410129.0
2022-08-29,16.705,17.235,16.695,17.0,2482511.0
2022-08-30,16.73,16.75,16.28,16.585,3634154.0
2022-08-31,16.235,16.685,16.025,16.37,2777878.0
2022-09-01,16.0,16.26,15.865,16.07,2763775.0
2022-09-02,16.525,16.57,16.305,16.435,2608095.0
2022-09-06,16.695,16.775,16.27,16.28,2676194.0
2022-09-07,15.845,15.865,15.505,15.61,2681217.0
2022-09-08,15.675,16.26,15.665,16.065,2843946.0
2022-09-09,16.44,16.54,16.215,16.39,2866881.0
2022-09-12,16.63,16.85,16.55,16.76,2338686.0
2022-09-13,16.585,17.175,16.57,16.905,3111941.0
2022-09-14,17.11,17.605,17.085,17.51,3293135.0
2022-09-15,17.19,17.44,17.03,17.175,2526062.0
2022-09-16,17.155,17.165,16.63,17.055,3573855.0
2022-09-19,16.56,17.19,16.54,17.03,2412521.0
2022-09-20,17.085,17.235,16.37,16.685,3089898.0
2022-09-21,17.02,17.11,16.255,16.27,3183502.0
2022-09-22,16.615,16.765,15.665,15.695,2892735.0
2022-09-23,15.0,15.215,14.69,14.755,4075282.0
2022-09-26,14.675,14.815,13.95,14.03,4153647.0
2022-09-27,14.275,14.55,14.12,14.33,2941370.0
2022-09-28,14.4,15.085,14.3,15.05,2065026.0
2022-09-29,14.975,15.14,14.54,15.095,2512035.0
2022-09-30,15.03,15.295,14.675,15.095,1812170.0
2022-10-03,15.73,15.995,15.51,15.805,2757761.0
2022-10-04,16.15,16.42,15.93,16.395,4461199.0
2022-10-05,16.56,16.995,16.065,16.795,2863805.0
2022-10-06,16.685,16.985,16.585,16.875,2676937.0
2022-10-07,16.915,17.225,16.65,16.76,1968491.0
2022-10-11,16.16,16.74,16.14,16.35,3625051.0
2022-10-12,16.295,16.52,15.865,16.415,2090666.0
2022-10-13,16.195,17.225,16.065,17.07,3172822.0
2022-10-14,16.875,17.075,16.35,16.37,2269098.0
2022-10-17,16.42,16.715,16.02,16.06,2116794.0
2022-10-18,16.14,16.595,15.785,15.895,2580104.0
2022-10-19,15.995,16.605,15.815,16.47,2524260.0
2022-10-20,16.605,17.14,16.56,17.025,2261573.0
2022-10-21,17.005,17.025,16.54,16.55,2056545.0
2022-10-24,16.585,17.18,16.53,17.125,2131396.0
2022-10-25,17.07,17.175,16.935,17.025,2250795.0
2022-10-26,17.15,17.57,17.06,17.285,2402850.0
2022-10-27,17.56,17.65,17.075,17.17,2291677.0
2022-10-28,17.23,17.285,16.695,17.005,1863785.0
2022-10-31,16.895,17.67,16.83,17.45,2856122.0
2022-11-01,17.695,17.815,17.54,17.715,1389982.0
2022-11-02,17.705,17.83,17.375,17.605,2084102.0
2022-11-03,17.43,18.05,17.385,17.98,1945772.0
2022-11-04,18.195,18.64,17.53,17.85,3120848.0
2022-11-07,17.97,18.215,17.64,17.74,2310740.0
2022-11-08,17.795,17.85,17.45,17.46,2546115.0
2022-11-09,17.285,17.305,16.36,16.415,2595414.0
2022-11-10,16.67,17.07,16.515,16.995,2091200.0
2022-11-11,17.295,17.475,17.06,17.13,2400429.0
2022-11-14,17.07,17.73,16.875,16.905,3438982.0
2022-11-15,16.925,17.315,16.605,17.27,2507144.0
2022-11-16,17.13,17.275,16.82,16.86,2102947.0
2022-11-17,16.66,16.975,16.39,16.925,1625380.0
2022-11-18,16.375,17.43,16.305,17.26,2051879.0
2022-11-21,16.83,16.985,16.27,16.785,3234550.0
2022-11-22,16.97,17.38,16.805,17.295,2158415.0
2022-11-23,17.085,17.49,17.04,17.085,1526706.0
2022-11-24,17.06,17.195,17.005,17.115,414938.0
2022-11-25,17.15,17.225,16.995,17.04,1126481.0
2022-11-28,16.74,17.24,16.67,17.115,2168398.0
2022-11-29,17.315,17.67,17.25,17.625,1895510.0
2022-11-30,17.84,18.25,17.695,18.18,3304536.0
2022-12-01,18.28,18.41,17.835,17.93,2316941.0
2022-12-02,17.925,18.415,17.84,18.03,2460859.0
2022-12-05,18.16,18.335,17.08,17.215,2790783.0
2022-12-06,17.095,17.43,16.24,16.265,3500418.0
2022-12-07,16.295,16.415,15.83,16.16,3108538.0
2022-12-08,16.47,16.73,16.06,16.115,2002304.0
2022-12-09,16.16,16.475,16.13,16.195,2062803.0
2022-12-12,16.305,16.63,16.175,16.24,1980760.0
2022-12-13,16.605,16.975,16.345,16.395,2460874.0
2022-12-14,16.45,16.75,16.185,16.54,1637361.0
2022-12-15,16.375,16.595,16.205,16.54,1368022.0
2022-12-16,16.25,16.32,15.805,16.04,2311745.0
2022-12-19,16.215,16.25,15.66,15.83,2244455.0
2022-12-20,15.865,16.25,15.64,16.15,2266483.0
2022-12-21,16.43,16.66,16.195,16.54,2003666.0
2022-12-22,16.605,16.65,15.885,16.275,1856891.0
2022-12-23,16.45,16.935,16.37,16.875,1676012.0
2022-12-28,16.78,16.81,16.165,16.22,1924442.0
2022-12-29,16.085,16.67,16.085,16.6,1795094.0
2022-12-30,16.535,16.845,16.48,16.745,1471958.0
2023-01-03,16.56,16.58,14.7,14.89,4843112.0
2023-01-04,14.715,15.23,14.6,14.82,4345518.0
2023-01-05,14.635,14.965,14.525,14.655,3017023.0
2023-01-06,14.865,15.14,14.645,15.0,2585587.0
2023-01-09,15.37,15.655,15.03,15.05,2470112.0
2023-01-10,15.075,15.24,14.34,14.525,4453317.0
2023-01-11,14.68,14.82,14.52,14.615,3161867.0
2023-01-12,14.79,15.405,14.77,15.305,3488753.0
2023-01-13,15.23,15.27,14.845,14.91,3192513.0
2023-01-16,14.82,15.14,14.715,15.04,1141269.0
2023-01-17,15.305,15.655,15.195,15.625,4023864.0
2023-01-18,15.855,16.285,15.325,15.37,3111854.0
2023-01-19,15.27,15.515,14.93,15.23,3099648.0
2023-01-20,15.295,15.615,15.23,15.48,1913870.0
2023-01-23,15.66,15.71,15.38,15.505,2371362.0
2023-01-24,15.45,15.58,15.275,15.285,1805957.0
2023-01-25,15.23,15.23,14.745,14.78,2671061.0
2023-01-26,14.92,14.99,14.505,14.82,3308714.0
2023-01-27,14.835,15.215,14.535,14.79,4732688.0
2023-01-30,14.405,14.545,13.955,14.1,4698577.0
2023-01-31,13.945,14.24,13.88,14.185,3354027.0
2023-02-01,14.11,14.285,13.545,13.78,3673993.0
2023-02-02,13.725,13.9,13.46,13.605,3863344.0
2023-02-03,13.605,14.22,13.59,13.8,2918847.0
2023-02-06,13.825,14.01,13.69,13.8,1950108.0
2023-02-07,13.875,14.305,13.845,14.205,2918774.0
2023-02-08,14.315,14.46,13.91,14.095,2364793.0
2023-02-09,14.055,14.33,13.9,13.975,2299260.0
2023-02-10,14.33,14.545,14.22,14.405,4004154.0
2023-02-13,14.325,14.645,14.165,14.55,2582286.0
2023-02-14,14.385,14.82,14.26,14.81,2119906.0
2023-02-15,14.635,14.715,14.275,14.385,2095174.0
2023-02-16,14.415,14.48,14.22,14.25,1763432.0
2023-02-17,14.065,14.065,13.495,13.515,2595684.0
2023-02-21,13.305,13.59,13.155,13.205,1929464.0
2023-02-22,13.165,13.485,13.155,13.45,2095482.0
2023-02-23,13.625,14.01,13.615,13.875,2371498.0
2023-02-24,13.755,14.15,13.68,14.1,2007346.0
2023-02-27,14.095,14.1,13.8,13.965,1754272.0
2023-02-28,14.085,14.085,13.615,13.635,2957972.0
2023-03-01,13.645,14.195,13.635,14.065,2936730.0
2023-03-02,14.085,14.14,13.825,13.975,2965010.0
2023-03-03,13.81,14.525,13.745,14.45,3560264.0
2023-03-06,14.23,14.635,14.195,14.27,2460764.0
2023-03-07,14.205,14.315,13.935,14.175,1698644.0
2023-03-08,14.1,14.435,14.04,14.325,2049559.0
2023-03-09,14.395,14.845,14.33,14.36,3131399.0
2023-03-10,14.315,14.57,14.15,14.24,2034416.0
2023-03-13,13.745,14.195,13.57,13.78,2728666.0
2023-03-14,13.82,14.35,13.78,14.02,2422478.0
2023-03-15,13.535,13.745,13.195,13.615,4319892.0
2023-03-16,13.385,14.025,13.22,13.845,3258836.0
2023-03-17,13.755,13.965,13.6,13.68,3919531.0
2023-03-20,13.71,14.13,13.45,14.1,2610445.0
2023-03-21,14.36,14.555,14.145,14.38,3134946.0
2023-03-22,14.385,14.745,14.16,14.185,2843719.0
2023-03-23,14.305,14.525,13.695,13.965,1946255.0
2023-03-24,13.645,14.1,13.645,13.93,1474064.0
2023-03-27,14.0,14.01,13.525,13.92,1964095.0
2023-03-28,13.9,14.03,13.6,13.955,2994096.0
2023-03-29,14.105,14.17,13.695,13.765,2418814.0
2023-03-30,13.92,14.11,13.735,13.985,1626317.0
2023-03-31,14.085,14.42,14.005,14.21,1661898.0
2023-04-03,14.765,14.91,14.53,14.845,3233878.0
2023-04-04,14.97,15.005,14.255,14.635,2444024.0
2023-04-05,14.615,14.83,14.52,14.645,1442350.0
2023-04-06,14.515,14.71,14.45,14.625,1268556.0
2023-04-10,14.635,14.97,14.57,14.91,1688491.0
2023-04-11,14.97,15.59,14.96,15.57,2841637.0
2023-04-12,15.625,15.635,15.19,15.32,2448669.0
2023-04-13,15.2,15.34,15.135,15.32,1549522.0
2023-04-14,15.32,15.495,15.07,15.245,1317102.0
2023-04-17,15.29,15.58,15.235,15.3,1520433.0
2023-04-18,15.275,15.485,15.105,15.375,1431799.0
2023-04-19,15.19,15.415,15.125,15.395,1315923.0
2023-04-20,15.16,15.225,14.975,15.145,1678770.0
2023-04-21,15.18,15.235,14.94,15.005,918732.0
2023-04-24,14.83,15.32,14.775,15.255,1308311.0
2023-04-25,15.2,15.365,15.09,15.32,2299406.0
2023-04-26,15.235,15.375,14.93,15.08,1536234.0
2023-04-27,15.07,15.255,14.84,14.995,1679261.0
2023-04-28,15.025,15.7,14.865,15.6,2150956.0
2023-05-01,15.42,15.745,15.365,15.405,818785.0
2023-05-02,15.3,15.405,14.475,14.755,2927421.0
2023-05-03,14.515,14.68,14.28,14.54,1300238.0
2023-05-04,14.58,15.03,14.485,14.875,2843074.0
2023-05-05,15.29,16.08,15.29,15.985,6187934.0
2023-05-08,16.21,16.32,15.72,15.775,1846170.0
2023-05-09,15.605,15.99,15.46,15.915,2209135.0
2023-05-10,15.96,16.035,15.55,15.785,1706471.0
2023-05-11,15.655,15.84,15.55,15.795,1821095.0
2023-05-12,15.865,15.92,15.57,15.785,1975290.0
2023-05-15,15.81,16.025,15.58,16.005,1898934.0
2023-05-16,15.895,16.25,15.71,15.735,1632260.0
2023-05-17,15.81,16.03,15.615,15.92,1291251.0
2023-05-18,15.905,16.295,15.795,16.255,1384166.0
2023-05-19,16.34,16.575,16.275,16.495,1296083.0
2023-05-23,16.405,16.645,16.31,16.395,1792129.0
2023-05-24,16.48,16.525,16.195,16.22,948463.0
2023-05-25,16.005,16.225,15.84,15.875,1177492.0
2023-05-26,15.875,16.025,15.57,15.67,1161266.0
2023-05-29,15.515,15.865,15.49,15.8,566621.0
2023-05-30,15.525,15.635,15.33,15.48,1198892.0
2023-05-31,15.255,15.355,15.07,15.16,1763218.0
2023-06-01,15.09,15.43,15.05,15.09,1243539.0
2023-06-02,15.355,15.67,15.34,15.605,1279777.0
2023-06-05,15.94,16.08,15.48,15.515,1372172.0
2023-06-06,15.32,15.81,15.245,15.785,1359577.0
2023-06-07,15.86,16.275,15.81,16.18,1734985.0
2023-06-08,16.045,16.18,15.8,16.015,1671462.0
2023-06-09,15.97,16.18,15.92,16.11,1300825.0
2023-06-12,15.895,16.01,15.785,15.865,1865135.0
2023-06-13,15.985,16.415,15.98,16.025,1482173.0
2023-06-14,16.115,16.2,15.625,15.7,1239708.0
2023-06-15,15.71,16.045,15.64,15.96,1475742.0
2023-06-16,15.995,16.155,15.785,16.11,1731095.0
2023-06-19,16.09,16.23,15.985,16.125,371416.0
2023-06-20,16.045,16.11,15.84,16.06,1571002.0
2023-06-21,16.06,16.465,16.06,16.22,1781619.0
2023-06-22,16.015,16.31,15.82,16.245,1966357.0
2023-06-23,16.015,16.755,15.94,16.69,4395746.0
2023-06-26,16.62,17.08,16.505,16.905,2439562.0
2023-06-27,16.83,16.895,16.495,16.515,2172858.0
2023-06-28,16.525,16.64,16.33,16.36,2066245.0
2023-06-29,16.47,16.74,16.385,16.525,2286060.0
2023-06-30,16.565,16.61,16.35,16.535,1974566.0
2023-07-04,16.535,16.855,16.5,16.855,650573.0
2023-07-05,16.965,17.04,16.665,16.805,1213686.0
2023-07-06,16.705,16.805,16.515,16.705,1397818.0
2023-07-07,16.665,17.2,16.59,17.2,1972415.0
2023-07-10,17.22,17.61,17.09,17.245,2621260.0
2023-07-11,17.34,17.605,17.265,17.53,1991176.0
2023-07-12,17.65,17.91,17.555,17.81,2719462.0
2023-07-13,17.68,17.78,17.35,17.46,2531270.0
2023-07-14,17.37,17.455,17.03,17.06,1477513.0
2023-07-17,16.94,17.24,16.865,17.115,1628499.0
2023-07-18,17.145,17.735,17.135,17.685,1714846.0
2023-07-19,17.745,18.125,17.685,18.07,2077536.0
2023-07-20,18.19,18.23,17.825,17.95,1146193.0
2023-07-21,17.995,18.145,17.875,17.895,959111.0
2023-07-24,17.985,18.19,17.94,18.115,1574259.0
2023-07-25,18.07,18.39,17.96,18.24,1644806.0
2023-07-26,18.09,18.49,18.015,18.36,1504051.0
2023-07-27,18.435,18.49,18.155,18.285,1692668.0
2023-07-28,18.285,18.73,18.285,18.66,2234478.0
2023-07-31,18.755,18.895,18.52,18.64,1965965.0
2023-08-01,18.5,18.645,18.285,18.475,1338808.0
2023-08-02,18.455,18.59,18.265,18.455,1556098.0
2023-08-03,18.475,19.09,18.475,18.98,2532970.0
2023-08-04,18.98,19.13,18.77,18.94,2222270.0
2023-08-08,18.555,19.025,18.48,18.995,2396460.0
2023-08-09,19.13,19.475,19.045,19.325,3418360.0
2023-08-10,19.4,19.57,19.28,19.42,1563482.0
2023-08-11,19.38,19.65,19.325,19.475,1393927.0
2023-08-14,19.42,19.49,19.27,19.435,1295295.0
2023-08-15,19.25,19.39,18.975,19.09,1491696.0
2023-08-16,19.035,19.25,18.96,18.98,1477909.0
2023-08-17,19.135,19.325,19.12,19.285,1794607.0
2023-08-18,19.175,19.43,19.12,19.25,2228819.0
2023-08-21,19.37,19.39,18.95,19.08,2996910.0
2023-08-22,19.08,19.22,18.94,18.96,1498128.0
2023-08-23,18.78,18.83,18.415,18.475,2340272.0
2023-08-24,18.37,18.475,18.22,18.305,2239652.0
2023-08-25,18.38,18.575,18.275,18.475,1468115.0
2023-08-28,18.54,18.895,18.48,18.865,980482.0
2023-08-29,18.865,19.205,18.83,19.12,1066312.0
2023-08-30,19.25,19.42,19.065,19.13,1043365.0
2023-08-31,19.325,19.41,19.1,19.285,1656261.0
2023-09-01,19.465,19.9,19.445,19.86,1917846.0
2023-09-05,19.905,20.28,19.745,19.785,2236468.0
2023-09-06,19.735,20.0,19.65,19.725,1755444.0
2023-09-07,19.71,19.765,19.5,19.53,1240004.0
2023-09-08,19.595,19.925,19.56,19.72,1010322.0
2023-09-11,19.775,19.97,19.555,19.65,1518811.0
2023-09-12,19.865,20.13,19.725,20.11,1231841.0
2023-09-13,20.12,20.25,19.68,19.79,1501508.0
2023-09-14,20.01,20.22,19.99,20.185,1296716.0
2023-09-15,20.09,20.355,19.99,20.28,1588682.0
2023-09-18,20.39,20.4,19.885,20.09,1305039.0
2023-09-19,20.26,20.39,19.94,20.085,1116550.0
2023-09-20,19.885,20.11,19.455,19.485,1657682.0
2023-09-21,19.56,19.625,19.165,19.22,1506371.0
2023-09-22,19.325,19.54,19.155,19.325,1401028.0
2023-09-25,19.315,19.875,19.195,19.8,1992876.0
2023-09-26,19.725,20.11,19.71,19.98,2044472.0
2023-09-27,20.205,20.51,20.145,20.3,1815252.0
2023-09-28,20.25,20.8,20.22,20.505,2224642.0
2023-09-29,20.535,20.685,20.23,20.45,1515023.0
2023-10-02,20.45,20.47,19.64,19.78,2952609.0
2023-10-03,19.77,20.005,19.58,19.77,2666378.0
2023-10-04,19.525,19.62,18.985,19.13,2680295.0
2023-10-05,18.91,19.385,18.885,19.205,2539301.0
2023-10-06,19.335,19.865,19.025,19.855,2330930.0
2023-10-10,20.42,20.58,20.355,20.42,3199153.0
2023-10-11,20.24,20.63,20.175,20.44,1384056.0
2023-10-12,20.665,20.72,20.4,20.57,1311223.0
2023-10-13,20.75,20.92,20.6,20.845,1975090.0
2023-10-16,20.695,20.8,20.4,20.685,1865169.0
2023-10-17,20.58,20.665,20.43,20.63,2010476.0
2023-10-18,20.75,21.08,20.655,20.975,2933833.0
2023-10-19,20.865,21.45,20.805,21.3,2268460.0
2023-10-20,21.3,21.375,21.025,21.195,4196357.0
2023-10-23,21.09,21.375,20.845,20.91,2126764.0
2023-10-24,20.77,20.855,20.515,20.535,1567411.0
2023-10-25,20.635,21.005,20.265,20.865,2128316.0
2023-10-26,20.495,20.985,20.3,20.77,1812143.0
2023-10-27,20.855,20.91,20.42,20.75,1250953.0
2023-10-30,20.62,21.175,20.535,20.675,1931422.0
2023-10-31,20.95,21.25,20.745,21.045,2712494.0
2023-11-01,21.08,21.45,20.975,21.26,1605243.0
2023-11-02,21.22,21.73,21.14,21.675,2189835.0
2023-11-03,21.93,22.42,21.75,22.11,3764651.0
2023-11-06,22.13,22.195,21.185,21.42,3118930.0
2023-11-07,21.155,21.205,20.62,20.76,2436143.0
2023-11-08,20.59,20.92,19.985,20.215,2496521.0
2023-11-09,20.305,20.89,20.08,20.135,3626143.0
2023-11-10,20.345,20.6,20.195,20.46,1870110.0
2023-11-13,20.63,20.96,20.515,20.55,1892683.0
2023-11-14,20.55,20.79,20.375,20.715,1334204.0
2023-11-15,20.655,20.695,19.97,20.43,2143905.0
2023-11-16,20.315,20.365,19.525,20.015,2737703.0
2023-11-17,20.185,20.365,19.92,20.185,1787732.0
2023-11-20,20.385,20.61,20.215,20.39,1567364.0
2023-11-21,20.3,20.42,20.135,20.325,1358555.0
2023-11-22,20.025,20.34,19.97,20.005,1614123.0
2023-11-23,20.005,20.205,19.985,20.155,397437.0
2023-11-24,20.08,20.28,20.045,20.185,585996.0
2023-11-27,20.24,20.345,20.055,20.135,2392196.0
2023-11-28,20.26,20.635,20.11,20.375,1544259.0
2023-11-29,20.515,20.8,20.155,20.45,1713242.0
2023-11-30,20.645,21.05,20.325,20.41,3294697.0
2023-12-01,20.325,20.985,20.215,20.875,1504346.0
2023-12-04,20.57,20.73,20.195,20.205,1567857.0
2023-12-05,20.205,20.365,19.78,19.79,1626122.0
2023-12-06,19.6,19.835,19.305,19.305,2548533.0
2023-12-07,19.41,19.63,19.035,19.09,1709985.0
2023-12-08,19.305,19.46,19.11,19.29,1538434.0
2023-12-11,19.195,19.315,18.84,19.025,2693763.0
2023-12-12,18.77,18.79,18.07,18.12,2981907.0
2023-12-13,18.07,18.62,17.94,18.62,2882153.0
2023-12-14,18.95,19.045,18.46,18.6,2255876.0
2023-12-15,18.665,18.695,17.985,18.08,1469160.0
2023-12-18,18.3,18.495,18.24,18.31,1914510.0
2023-12-19,18.215,18.695,18.205,18.6,1613306.0
2023-12-20,18.64,18.73,18.275,18.3,1592358.0
2023-12-21,18.385,18.58,18.3,18.57,1851819.0
2023-12-22,18.58,18.9,18.495,18.545,2209918.0
2023-12-27,18.62,19.01,18.53,18.77,1864575.0
2023-12-28,19.095,19.095,18.62,18.74,1193056.0
2023-12-29,18.8,18.865,18.62,18.715,938623.0
2024-01-02,18.885,18.96,18.52,18.635,1231622.0
2024-01-03,18.625,19.195,18.505,19.11,1620876.0
2024-01-04,19.18,19.295,19.045,19.245,1511905.0
2024-01-05,19.405,19.465,19.18,19.415,1076834.0
2024-01-08,19.035,19.2,18.845,19.16,1497990.0
2024-01-09,19.31,19.475,18.95,19.34,1307632.0
2024-01-10,19.415,19.74,19.19,19.54,2232548.0
2024-01-11,19.77,20.17,19.595,20.13,2279937.0
2024-01-12,20.455,20.76,20.395,20.75,2315032.0
2024-01-15,20.805,21.365,20.625,21.35,1180778.0
2024-01-16,21.27,21.34,19.855,20.045,3070424.0
2024-01-17,19.805,19.985,19.2,19.625,1784481.0
2024-01-18,19.675,19.855,19.245,19.55,2340854.0
2024-01-19,19.57,19.615,19.305,19.51,1402971.0
2024-01-22,19.51,19.51,18.975,19.2,2127472.0
2024-01-23,19.15,19.75,19.095,19.71,1408519.0
2024-01-24,19.94,20.41,19.73,20.31,1954289.0
2024-01-25,20.415,20.645,20.29,20.605,904712.0
2024-01-26,20.625,20.655,20.1,20.465,1000087.0
2024-01-29,20.385,20.465,20.015,20.15,813192.0
2024-01-30,20.055,20.31,20.015,20.1,1177936.0
2024-01-31,20.025,20.1,19.78,19.865,1306192.0
2024-02-01,19.93,20.17,19.72,19.76,1567191.0
2024-02-02,19.72,19.93,19.31,19.36,1037436.0
2024-02-05,19.215,19.34,18.77,19.205,1423109.0
2024-02-06,19.295,19.4,19.035,19.105,878237.0
2024-02-07,19.035,19.255,18.625,19.18,2124137.0
2024-02-08,19.17,19.665,19.14,19.495,1641887.0
2024-02-09,20.195,20.515,19.98,20.275,2398119.0
2024-02-12,20.045,21.165,20.045,20.845,2527063.0
2024-02-13,20.635,20.825,19.805,20.415,1960833.0
2024-02-14,20.56,20.76,20.245,20.34,1399850.0
2024-02-15,20.35,21.1,20.235,21.005,2127308.0
2024-02-16,21.12,21.35,20.785,21.31,1271259.0
2024-02-20,21.16,21.405,20.88,20.92,864726.0
2024-02-21,21.035,22.11,20.975,21.86,2150920.0
2024-02-22,21.775,22.025,21.565,21.71,1126532.0
2024-02-23,21.52,21.69,21.28,21.565,1028010.0
2024-02-26,21.51,21.88,21.35,21.71,1308089.0
2024-02-27,21.815,22.3,21.7,22.05,2248963.0
2024-02-28,22.05,22.365,21.89,22.185,1415371.0
2024-02-29,22.155,22.415,21.985,22.005,2042951.0
2024-03-01,22.205,22.625,22.155,22.26,1169494.0
2024-03-04,22.385,22.455,22.165,22.33,858326.0
2024-03-05,22.185,22.695,22.12,22.625,1056302.0
2024-03-06,22.805,22.9,22.24,22.43,1689810.0
2024-03-07,22.355,22.69,22.225,22.3,1324539.0
2024-03-08,22.32,22.5,22.225,22.3,1157432.0
2024-03-11,22.09,22.215,21.66,21.755,1415458.0
2024-03-12,21.74,21.805,21.54,21.71,986546.0
2024-03-13,21.94,22.345,21.89,22.035,1434046.0
2024-03-14,22.165,22.205,21.785,21.985,876923.0
2024-03-15,22.165,22.425,21.9,22.195,1157139.0
2024-03-18,22.24,22.62,22.1,22.52,988225.0
2024-03-19,22.48,22.92,22.47,22.63,1592435.0
2024-03-20,22.47,22.69,22.375,22.605,979883.0
2024-03-21,22.575,22.7,22.145,22.28,1014674.0
2024-03-22,22.29,22.46,21.755,22.43,1743756.0
2024-03-25,22.47,22.955,22.32,22.625,1969595.0
2024-03-26,22.785,22.795,22.315,22.45,2315560.0
2024-03-27,22.315,23.015,22.315,22.99,1292601.0
2024-03-28,23.075,23.295,22.805,23.14,1332525.0
2024-04-01,23.14,23.575,22.95,23.39,1546973.0
2024-04-02,23.475,23.775,23.21,23.35,1460124.0
2024-04-03,23.465,23.92,23.33,23.87,1353709.0
2024-04-04,23.87,24.29,23.64,24.27,1568224.0
2024-04-05,24.185,24.945,24.11,24.895,3932477.0
2024-04-08,24.76,24.95,24.605,24.635,1359249.0
2024-04-09,24.59,24.665,24.195,24.36,1360988.0
2024-04-10,24.375,25.085,24.36,25.05,1445117.0
2024-04-11,25.0,25.06,24.605,24.665,1645117.0
2024-04-12,25.02,25.06,24.36,24.485,1353446.0
2024-04-15,24.34,24.415,23.965,24.14,1442324.0
2024-04-16,23.955,24.475,23.91,24.395,1554253.0
2024-04-17,24.14,24.53,23.755,24.025,1428374.0
2024-04-18,24.06,24.225,23.755,23.925,1136302.0
2024-04-19,23.985,24.27,23.71,23.925,1494752.0
2024-04-22,23.81,24.04,23.465,23.9,1309701.0
2024-04-23,23.775,24.33,23.69,24.235,1988846.0
2024-04-24,24.08,24.255,23.985,24.175,1109448.0
2024-04-25,24.09,24.82,23.91,24.74,2054171.0
2024-04-26,24.665,24.865,24.455,24.655,1022670.0
2024-04-29,24.6,24.905,24.405,24.885,821583.0
2024-04-30,24.76,24.77,23.88,23.89,1522008.0
2024-05-01,23.725,23.91,23.19,23.41,1863771.0
2024-05-02,23.535,23.88,23.46,23.81,1551971.0
2024-05-03,23.82,24.1,23.245,23.59,1747618.0
2024-05-06,23.755,24.465,23.715,24.385,1353908.0
2024-05-07,24.36,24.81,24.265,24.34,1048467.0
2024-05-08,24.12,24.665,23.955,24.645,864411.0
2024-05-09,24.6,24.845,24.49,24.77,1018016.0
2024-05-10,24.81,24.98,24.255,24.445,1709265.0
2024-05-13,24.53,24.865,24.435,24.59,1774431.0
2024-05-14,24.475,24.605,23.82,24.15,2041987.0
2024-05-15,24.07,24.685,23.785,24.52,1546465.0
2024-05-16,24.53,24.625,24.215,24.375,842110.0
2024-05-17,24.435,24.785,24.265,24.675,1213045.0
2024-05-21,24.485,24.875,24.465,24.635,1984521.0
2024-05-22,24.425,24.675,23.965,24.375,1370375.0
2024-05-23,24.445,24.6,23.925,24.015,1529841.0
2024-05-24,24.15,24.245,23.935,24.005,1343264.0
2024-05-27,24.1,24.215,23.995,24.12,528895.0
2024-05-28,23.935,24.51,23.925,24.455,1256276.0
2024-05-29,24.53,24.645,24.005,24.14,1669671.0
2024-05-30,23.975,24.6,23.975,24.57,1239783.0
2024-05-31,24.58,24.77,24.29,24.715,1533275.0
2024-06-03,24.675,24.72,23.575,24.04,2540553.0
2024-06-04,23.755,23.85,23.48,23.69,1519684.0
2024-06-05,23.785,23.965,23.59,23.935,995571.0
2024-06-06,23.92,24.415,23.91,24.33,940298.0
2024-06-07,24.215,24.37,23.955,23.995,1051183.0
2024-06-10,24.15,24.5,24.08,24.215,1489449.0
2024-06-11,24.1,24.245,23.91,24.15,1298090.0
2024-06-12,24.385,24.5,23.45,23.525,1828019.0
2024-06-13,23.535,23.63,22.73,22.75,1784823.0
2024-06-14,22.645,22.98,22.545,22.95,1246299.0
2024-06-17,23.0,23.115,22.69,23.005,1174434.0
2024-06-18,22.95,23.37,22.89,23.2,1438599.0
2024-06-19,23.115,23.295,22.99,23.14,661302.0
2024-06-20,23.105,23.44,23.005,23.17,1397964.0
2024-06-21,23.565,23.575,22.47,22.865,12714606.0
2024-06-24,22.9,23.82,22.72,23.81,1516946.0
2024-06-25,23.715,23.925,23.515,23.62,1154876.0
2024-06-26,23.68,23.945,23.41,23.475,1233732.0
2024-06-27,23.62,23.82,23.465,23.755,1101112.0
2024-06-28,24.035,24.065,23.445,23.55,1192639.0
2024-07-02,23.815,24.11,23.65,24.075,1796862.0
2024-07-03,24.12,24.535,24.025,24.365,906208.0
2024-07-04,24.345,24.505,24.295,24.365,206176.0
2024-07-05,24.39,24.49,23.84,23.955,1041458.0
2024-07-08,23.95,24.1,23.65,23.91,891561.0
2024-07-09,23.67,23.95,23.015,23.125,2040791.0
2024-07-10,23.155,23.405,22.595,22.885,2063907.0
2024-07-11,22.945,23.435,22.77,23.1,1556055.0
2024-07-12,23.31,23.33,22.905,23.04,1071551.0
2024-07-15,23.205,23.27,22.915,23.11,656463.0
2024-07-16,23.03,23.12,22.595,22.915,1570903.0
2024-07-17,22.975,23.28,22.645,22.695,1654378.0
2024-07-18,22.675,22.975,22.56,22.865,1046335.0
2024-07-19,22.74,22.99,22.55,22.665,1103747.0
2024-07-22,22.58,23.12,22.48,22.82,1404529.0
2024-07-23,22.77,22.985,22.605,22.935,1616397.0
2024-07-24,23.04,23.175,22.345,22.365,1321680.0
2024-07-25,22.365,22.49,21.98,22.365,1305359.0
2024-07-26,22.395,22.635,22.145,22.635,802656.0
2024-07-29,22.625,22.685,22.19,22.385,1096832.0
2024-07-30,22.3,22.48,22.095,22.155,1772816.0
2024-07-31,22.425,23.11,22.395,23.05,1492265.0
2024-08-01,23.155,23.155,22.105,22.57,1980893.0
2024-08-02,22.24,22.54,21.855,22.19,1919999.0
2024-08-06,21.615,22.42,21.43,22.375,2082803.0
2024-08-07,22.58,22.685,22.095,22.19,1763167.0
2024-08-08,22.46,22.77,22.19,22.635,1030890.0
2024-08-09,22.625,22.695,22.26,22.685,866699.0
2024-08-12,22.8,24.18,22.695,23.965,2386352.0
2024-08-13,23.795,24.49,23.785,24.47,2194232.0
2024-08-14,24.49,25.125,24.4,24.99,2269451.0
2024-08-15,25.085,25.52,25.02,25.365,1334962.0
2024-08-16,25.19,25.3,24.825,24.885,2062028.0
2024-08-19,24.905,25.04,24.295,24.335,1895450.0
2024-08-20,24.235,24.285,23.94,24.075,1633245.0
2024-08-21,24.12,24.45,24.075,24.245,864210.0
2024-08-22,24.285,24.44,23.955,24.055,1214128.0
2024-08-23,24.235,24.595,24.15,24.525,963435.0
2024-08-26,24.795,24.93,24.385,24.42,1601513.0
2024-08-27,24.255,24.365,24.055,24.225,1100590.0
2024-08-28,24.12,24.305,23.92,24.055,1154687.0
2024-08-29,24.16,24.505,24.025,24.16,1056247.0
2024-08-30,24.025,24.085,23.695,24.065,1145614.0
2024-09-03,23.735,24.005,22.925,23.02,1848222.0
2024-09-04,23.07,23.35,22.705,22.74,1648537.0
2024-09-05,22.935,22.955,22.035,22.045,3275465.0
2024-09-06,22.17,22.28,21.39,21.545,5220830.0
2024-09-09,21.71,21.875,21.41,21.43,2492830.0
2024-09-10,21.39,21.615,20.685,21.38,2281052.0
2024-09-11,21.4,21.875,21.18,21.69,1965212.0
2024-09-12,22.065,22.27,21.67,22.045,2205102.0
2024-09-13,22.165,22.585,22.045,22.335,1973553.0
2024-09-16,22.5,22.675,22.145,22.395,1667970.0
2024-09-17,22.395,22.685,22.345,22.57,1746277.0
2024-09-18,22.26,22.365,21.855,21.91,2436051.0
2024-09-19,22.17,22.315,21.875,22.29,1951419.0
2024-09-20,21.9,22.375,21.855,22.105,3240837.0
2024-09-23,22.0,22.415,21.905,21.96,2136323.0
2024-09-24,22.2,22.365,21.985,22.115,1711785.0
2024-09-25,22.035,22.115,21.555,21.67,1600780.0
2024-09-26,21.25,21.395,20.915,21.015,2352667.0
2024-09-27,21.085,22.005,21.075,21.92,1891739.0
2024-09-30,21.87,22.27,21.82,22.23,1385430.0
2024-10-01,22.055,23.135,21.855,22.99,3238808.0
2024-10-02,23.35,23.555,22.695,22.95,1605588.0
2024-10-03,23.0,23.94,22.92,23.815,3032729.0
2024-10-04,23.97,24.545,23.825,24.41,2610379.0
2024-10-07,24.545,24.825,24.405,24.63,2684671.0
2024-10-08,24.26,24.35,23.68,23.855,1922712.0
2024-10-09,23.73,23.93,23.56,23.735,1440107.0
2024-10-10,23.835,24.545,23.72,24.235,1948819.0
2024-10-11,24.205,24.29,24.06,24.105,1105562.0
2024-10-15,23.34,23.36,23.0,23.155,1837481.0
2024-10-16,23.175,23.24,22.445,22.5,2079377.0
2024-10-17,22.5,22.805,22.365,22.61,1647636.0
2024-10-18,22.51,22.55,22.02,22.24,1547110.0
2024-10-21,22.375,22.755,22.27,22.53,1396158.0
2024-10-22,22.56,22.815,22.405,22.685,1384789.0
2024-10-23,22.66,22.785,22.285,22.455,1181423.0
2024-10-24,22.52,23.075,22.51,23.055,1235303.0
2024-10-25,23.095,23.59,23.055,23.36,1631064.0
2024-10-28,22.63,22.99,22.51,22.94,1422744.0
2024-10-29,22.815,23.01,22.465,22.66,1785927.0
2024-10-30,22.755,23.0,22.63,22.97,1153583.0
2024-10-31,22.94,22.97,22.26,22.425,1548339.0
2024-11-01,22.64,22.88,22.375,22.52,1207062.0
2024-11-04,22.63,22.96,22.475,22.495,1179020.0
2024-11-05,22.56,22.59,22.14,22.28,1479708.0
2024-11-06,21.89,22.65,21.88,22.445,2756370.0
2024-11-07,24.135,24.63,23.25,24.37,4711918.0
2024-11-08,24.27,24.31,23.66,24.175,2544482.0
2024-11-11,24.215,24.86,24.01,24.26,2607181.0
2024-11-12,24.26,24.65,23.895,24.095,1344048.0
2024-11-13,24.155,24.585,23.845,24.43,1787054.0
2024-11-14,24.555,25.06,24.505,25.0,1796056.0
2024-11-15,24.885,25.04,24.575,24.75,1140318.0
2024-11-18,24.845,25.36,24.825,25.13,1232030.0
2024-11-19,24.99,25.175,24.65,24.865,835359.0
2024-11-20,24.925,25.535,24.915,25.505,1220778.0
2024-11-21,25.7,26.645,25.69,26.225,2601209.0
2024-11-22,26.07,26.16,25.82,26.025,1204828.0
2024-11-25,25.995,26.255,25.875,25.985,1421228.0
2024-11-26,25.925,25.945,24.76,25.06,2512748.0
2024-11-27,25.06,25.215,24.69,24.805,1799956.0
2024-11-28,24.825,25.11,24.76,25.09,438924.0
2024-11-29,25.13,25.36,24.94,25.1,965632.0
2024-12-02,25.165,25.225,24.44,24.565,2331948.0
2024-12-03,24.72,24.885,24.35,24.505,1407624.0
2024-12-04,24.505,24.605,23.865,24.215,1606718.0
2024-12-05,24.39,24.64,24.205,24.445,1491966.0
2024-12-06,24.4,24.485,23.595,23.73,1691917.0
2024-12-09,23.895,24.185,23.735,23.93,1217129.0
2024-12-10,23.96,24.4,23.875,24.185,1320596.0
2024-12-11,24.32,24.815,24.165,24.77,988148.0
2024-12-12,24.69,24.945,24.41,24.69,1717993.0
2024-12-13,24.69,25.03,24.43,25.01,1541317.0
2024-12-16,24.875,24.925,24.36,24.41,1430504.0
2024-12-17,24.225,24.245,23.22,23.71,1998812.0
2024-12-18,23.7,23.735,23.04,23.21,1484609.0
2024-12-19,23.425,23.63,23.34,23.545,1434892.0
2024-12-20,23.7,23.775,23.495,23.64,1793647.0
2024-12-23,23.62,24.525,23.59,24.465,1536521.0
2024-12-24,24.595,24.865,24.43,24.595,798844.0
2024-12-27,24.68,25.05,24.525,24.605,1219819.0
2024-12-30,24.645,25.41,24.58,25.305,1718034.0
2024-12-31,25.36,25.55,25.225,25.54,1117452.0
2025-01-02,25.86,26.44,25.83,26.39,1718493.0
2025-01-03,26.525,26.655,26.135,26.38,1137490.0
2025-01-06,26.605,27.185,26.585,26.665,1450966.0
2025-01-07,26.685,26.9,25.995,26.095,1966372.0
2025-01-08,26.085,27.005,26.065,26.89,2275551.0
2025-01-09,26.79,27.005,26.755,26.88,743005.0
2025-01-10,27.245,27.575,26.685,26.78,1446923.0
2025-01-13,27.015,27.145,26.47,26.545,2854911.0
2025-01-14,26.52,26.81,26.27,26.665,1838125.0
2025-01-15,26.695,27.115,26.345,26.535,1546922.0
2025-01-16,26.46,26.5,25.345,25.655,2191250.0
2025-01-17,25.48,26.055,25.46,25.98,1362191.0
2025-01-20,25.83,26.3,25.755,26.29,697190.0
2025-01-21,26.115,26.51,25.54,26.35,1594728.0
2025-01-22,26.575,26.79,26.165,26.255,1165229.0
2025-01-23,26.265,26.47,25.645,25.87,1177843.0
2025-01-24,25.9,26.225,25.565,25.94,1200035.0
2025-01-27,25.47,25.585,24.58,24.94,1915821.0
2025-01-28,24.98,24.98,24.4,24.715,1208204.0
2025-01-29,24.625,24.985,24.48,24.845,1039485.0
2025-01-30,24.94,25.185,24.46,24.745,1525489.0
2025-01-31,24.55,24.675,24.185,24.38,1301617.0
2025-02-03,23.365,24.9,23.365,24.38,1680581.0
2025-02-04,24.37,24.95,24.285,24.6,1302342.0
2025-02-05,24.53,24.705,24.365,24.52,928277.0
2025-02-06,24.615,24.655,23.935,24.145,1631052.0
2025-02-07,24.98,25.86,24.695,25.37,2938735.0
2025-02-10,25.54,26.3,25.325,26.125,1780315.0
2025-02-11,26.125,26.645,25.765,26.43,2091456.0
2025-02-12,26.205,26.455,25.5,25.715,1295266.0
2025-02-13,25.705,26.595,25.56,26.215,1706051.0
2025-02-14,26.35,26.44,25.805,26.065,847837.0
2025-02-18,26.165,26.52,26.065,26.225,1072864.0
2025-02-19,26.45,26.585,26.085,26.47,1805478.0
2025-02-20,26.38,27.075,26.38,26.95,1953217.0
2025-02-21,26.94,26.98,26.46,26.675,1475292.0
2025-02-24,26.565,26.72,26.3,26.47,936681.0
2025-02-25,26.3,26.425,25.735,25.94,917736.0
2025-02-26,26.085,26.265,25.51,26.175,1529059.0
2025-02-27,26.34,26.52,25.9,26.04,1663088.0
2025-02-28,25.9,26.275,25.725,26.175,1040445.0
2025-03-03,26.165,26.49,24.59,24.835,1877578.0
2025-03-04,24.365,25.315,23.95,24.95,2534645.0
2025-03-05,24.755,24.94,24.245,24.59,2500206.0
2025-03-06,24.5,24.665,24.03,24.45,2304111.0
2025-03-07,24.655,24.85,24.215,24.655,1617528.0
2025-03-10,24.56,24.615,23.82,24.5,2177992.0
2025-03-11,24.775,25.275,24.5,25.125,1734162.0
2025-03-12,25.47,26.215,25.275,25.83,2099404.0
2025-03-13,25.785,25.93,25.205,25.39,1845186.0
2025-03-14,25.575,26.0,25.255,25.84,1401162.0
2025-03-17,26.115,26.52,26.0,26.33,1261536.0
2025-03-18,26.45,26.695,26.285,26.42,1170207.0
2025-03-19,26.49,27.185,26.43,27.095,1483065.0
2025-03-20,27.085,27.48,26.98,27.26,1155032.0
2025-03-21,27.235,27.525,27.125,27.495,1568340.0
2025-03-24,27.575,28.165,27.495,27.75,1005644.0
2025-03-25,27.88,28.025,27.605,27.675,1027094.0
2025-03-26,27.91,28.455,27.695,28.28,1613962.0
2025-03-27,28.115,28.175,27.76,27.965,888712.0
2025-03-28,27.93,28.265,27.77,28.035,1203683.0
2025-03-31,28.095,28.645,28.035,28.53,1084631.0
2025-04-01,28.49,28.815,28.245,28.795,1368112.0
2025-04-02,28.765,29.485,28.685,29.385,1438413.0
2025-04-03,28.41,28.845,27.465,27.71,2376364.0
2025-04-04,26.46,26.585,24.82,25.47,3954440.0
2025-04-07,23.865,25.325,23.755,24.685,2890662.0
2025-04-08,25.64,25.68,23.285,23.55,2624350.0
2025-04-09,22.87,25.52,22.315,24.97,3671720.0
2025-04-10,24.36,24.405,23.37,24.03,1936262.0
2025-04-11,23.875,25.02,23.61,24.715,1585316.0
2025-04-14,25.215,25.5,24.655,25.06,1567558.0
2025-04-15,24.99,25.62,24.97,25.395,1328486.0
2025-04-16,25.395,26.515,25.305,26.46,1944823.0
2025-04-17,26.695,27.285,26.505,27.14,1649194.0
2025-04-21,26.705,26.87,26.28,26.585,823938.0
2025-04-22,26.825,27.01,26.635,26.735,1448046.0
2025-04-23,26.97,27.12,26.045,26.28,1248438.0
2025-04-24,26.545,26.635,26.16,26.26,1158945.0
2025-04-25,26.065,26.46,25.915,26.015,1384192.0
2025-04-28,26.045,26.705,26.015,26.44,1406457.0
2025-04-29,25.955,26.25,25.55,25.57,1680082.0
2025-04-30,25.46,25.74,24.91,25.155,1601948.0
2025-05-01,25.115,25.64,24.715,24.76,1747334.0
2025-05-02,25.04,25.71,24.37,25.45,1814848.0
2025-05-05,25.095,25.46,24.76,25.145,1500590.0
2025-05-06,25.51,25.97,25.195,25.59,1590974.0
2025-05-07,25.64,26.31,25.525,26.3,1356147.0
2025-05-08,26.505,27.05,26.26,26.41,1498212.0
2025-05-09,26.745,26.825,26.34,26.815,1167719.0
2025-05-12,27.355,27.575,26.9,27.235,1171999.0
2025-05-13,27.445,27.71,27.265,27.425,1332036.0
2025-05-14,27.385,27.565,27.05,27.345,1155349.0
2025-05-15,27.335,28.41,26.94,28.205,2914577.0
2025-05-16,28.42,29.02,28.105,28.745,1535424.0
2025-05-20,28.6,29.365,28.3,29.14,1716459.0
2025-05-21,29.3,29.75,28.945,28.985,1902024.0
2025-05-22,28.805,29.14,28.695,28.755,1087462.0
2025-05-23,28.705,29.32,28.61,29.27,1069459.0
2025-05-26,29.465,29.665,29.27,29.395,595510.0
2025-05-27,29.435,29.625,28.945,29.1,1466068.0
2025-05-28,29.31,29.595,28.905,29.02,1122187.0
2025-05-29,29.01,29.09,28.645,28.735,992265.0
2025-05-30,28.665,28.845,28.095,28.285,1464686.0
2025-06-02,28.855,29.08,28.59,28.815,1000865.0
2025-06-03,28.925,29.465,28.745,29.23,1147646.0
2025-06-04,29.22,29.24,28.455,28.755,1508394.0
2025-06-05,28.945,29.07,28.64,28.685,768129.0
2025-06-06,28.815,29.425,28.695,29.17,1027155.0
2025-06-09,29.31,29.565,28.955,29.01,965292.0
2025-06-10,29.09,29.32,28.695,28.885,1122045.0
2025-06-11,29.09,29.625,28.875,29.365,1434619.0
2025-06-12,29.375,29.84,29.19,29.685,1249148.0
2025-06-13,30.47,30.65,29.79,30.225,1294800.0
2025-06-16,30.095,30.7,29.86,30.405,1368155.0
2025-06-17,30.415,31.125,30.345,30.855,1665548.0
2025-06-18,30.875,31.115,30.225,30.365,1751891.0
2025-06-19,30.375,30.58,30.295,30.375,420891.0
2025-06-20,30.395,30.57,30.145,30.375,887494.0
2025-06-23,30.52,30.66,29.395,29.505,1477715.0
2025-06-24,28.975,29.645,28.905,29.28,1402529.0
2025-06-25,29.26,29.475,29.0,29.365,1170800.0
2025-06-26,29.31,29.485,27.78,28.39,4776657.0
2025-06-27,28.51,28.85,28.105,28.38,2296406.0
2025-06-30,28.28,28.67,28.2,28.5,1421401.0
2025-07-02,28.7,29.055,27.615,27.645,2222388.0
2025-07-03,27.595,27.785,27.25,27.595,1394815.0
2025-07-04,27.585,27.595,27.41,27.47,430664.0
2025-07-07,27.5,27.52,26.9,27.1,1366631.0
2025-07-08,27.16,28.195,27.13,27.845,2722413.0
2025-07-09,27.725,27.895,27.37,27.725,1199474.0
2025-07-10,27.625,27.725,27.07,27.3,1448616.0
2025-07-11,27.34,27.5,27.2,27.41,960596.0
2025-07-14,27.43,27.815,27.25,27.715,820215.0
2025-07-15,27.605,27.725,27.26,27.27,1540601.0
2025-07-16,27.18,27.2,26.635,26.635,1845940.0
2025-07-17,26.665,26.9,26.485,26.545,1199441.0
2025-07-18,26.805,27.13,26.66,27.0,1142600.0
2025-07-21,27.0,27.01,26.505,26.755,1070458.0
2025-07-22,26.795,26.9,26.49,26.525,1214382.0
2025-07-23,26.525,26.735,26.51,26.555,1064758.0
2025-07-24,26.555,27.12,26.515,27.06,1369351.0
2025-07-25,27.01,27.07,26.635,26.685,1154023.0
2025-07-28,26.84,27.14,26.755,26.96,1284292.0
2025-07-29,27.19,27.695,27.1,27.665,2071199.0
2025-07-30,27.5,27.605,27.36,27.565,1155906.0
2025-07-31,27.22,27.565,26.84,26.85,2243945.0
2025-08-01,26.95,27.615,26.605,27.15,3024036.0
2025-08-05,27.51,27.59,26.98,27.26,1628619.0
2025-08-06,27.38,27.555,27.12,27.31,1251418.0
2025-08-07,27.34,27.535,27.15,27.46,902577.0
2025-08-08,27.49,27.535,26.88,26.94,926661.0
2025-08-11,26.94,27.305,26.785,27.26,1420909.0
2025-08-12,27.25,27.52,27.06,27.1,1144479.0
2025-08-13,27.1,27.25,26.455,26.755,1562696.0
2025-08-14,26.755,26.95,26.705,26.91,774492.0
2025-08-15,26.745,26.97,26.715,26.85,886423.0
2025-08-18,26.575,26.765,26.435,26.625,929154.0
2025-08-19,26.515,26.73,26.235,26.255,1309273.0
2025-08-20,26.255,26.435,26.06,26.295,1127997.0
2025-08-21,26.315,26.825,26.305,26.755,1007309.0
2025-08-22,26.95,27.03,26.685,26.705,1623755.0
2025-08-25,26.655,26.685,26.255,26.345,1538582.0
2025-08-26,26.225,26.235,25.775,25.95,2874862.0
2025-08-27,25.95,26.385,25.88,25.95,1751748.0
2025-08-28,26.06,26.165,25.85,26.0,2031437.0
2025-08-29,26.12,26.295,26.0,26.235,976882.0
2025-09-02,26.225,26.445,26.15,26.355,1197842.0
2025-09-03,26.09,26.345,25.87,25.94,1005555.0
2025-09-04,25.94,26.345,25.93,26.235,1659343.0
2025-09-05,26.05,26.215,25.335,25.415,2616705.0
2025-09-08,25.55,25.66,25.21,25.245,1548542.0
2025-09-09,25.255,25.63,24.915,24.925,3358878.0
2025-09-10,24.995,25.065,23.915,24.13,7560286.0
2025-09-11,24.055,24.35,23.495,23.855,10641734.0
2025-09-12,24.065,24.45,24.015,24.115,3829379.0
2025-09-15,24.17,24.52,23.965,24.015,3699678.0
2025-09-16,24.19,24.725,24.105,24.57,5048034.0
2025-09-17,24.56,24.75,24.39,24.46,3217529.0
2025-09-18,24.46,24.76,24.46,24.69,3518501.0
2025-09-19,25.005,25.015,24.47,24.59,3800257.0
2025-09-22,24.54,25.065,24.21,24.905,3882636.0
2025-09-23,25.015,25.97,24.905,25.68,4823424.0
2025-09-24,25.84,26.07,25.375,25.445,3023555.0
2025-09-25,25.5,25.97,25.405,25.88,3630524.0
2025-09-26,25.89,26.305,25.805,25.82,3333371.0
2025-09-29,25.85,25.86,25.63,25.76,2261685.0
2025-09-30,25.6,25.74,25.21,25.38,2678542.0
2025-10-01,25.34,25.83,25.25,25.81,1608531.0
2025-10-02,25.95,26.08,25.73,25.87,2052509.0
2025-10-03,25.82,26.45,25.57,26.43,2279239.0
2025-10-06,26.5,26.85,26.14,26.15,2797632.0
2025-10-07,26.15,26.8,26.11,26.78,2129367.0
2025-10-08,26.78,26.82,26.39,26.69,1955481.0
2025-10-09,26.68,26.77,26.3,26.46,2169517.0
2025-10-10,26.29,26.4,25.91,25.97,2486038.0
2025-10-14,25.88,25.94,25.52,25.58,2202906.0
2025-10-15,25.66,25.95,25.32,25.32,2283416.0
2025-10-16,25.33,25.5,24.78,24.85,2071140.0
2025-10-17,24.85,25.0,24.73,24.87,1802624.0
2025-10-20,24.87,25.605,24.86,25.38,1733979.0
2025-10-21,25.25,25.33,24.97,25.3,1234219.0
2025-10-22,25.39,25.68,25.35,25.54,1346656.0
2025-10-23,25.9,25.96,25.53,25.55,1396335.0
2025-10-24,25.55,25.69,25.28,25.41,1382212.0
2025-10-27,25.69,25.7,25.29,25.55,1226253.0
2025-10-28,25.49,25.5,25.08,25.41,1338353.0
2025-10-29,25.41,25.74,25.37,25.46,2692615.0
2025-10-30,25.46,25.91,25.4,25.79,1611224.0
2025-10-31,25.86,26.31,25.59,25.87,2318693.0
2025-11-03,25.79,25.91,25.57,25.86,1644007.0
2025-11-04,25.65,25.74,25.2,25.47,1956494.0
2025-11-05,25.53,26.18,25.49,25.8,1877941.0
2025-11-06,25.99,26.21,25.73,26.17,2430013.0
2025-11-07,24.99,25.0,23.55,23.89,12027510.0
2025-11-10,24.06,24.65,23.76,24.5,4686051.0
2025-11-11,24.51,24.74,24.19,24.2,4244917.0
2025-11-12,24.13,24.39,23.82,24.15,5976800.0
2025-11-13,24.25,24.54,24.04,24.05,3516803.0
2025-11-14,24.1,24.735,24.1,24.68,4614991.0
2025-11-17,24.57,24.96,24.51,24.67,1985522.0
2025-11-18,24.5,25.22,24.41,25.01,2423227.0
2025-11-19,24.74,25.24,24.62,25.23,1884206.0
2025-11-20,25.26,25.69,24.98,25.07,2451317.0
2025-11-21,25.0,25.07,24.4,24.79,2852674.0
2025-11-24,24.87,25.565,24.85,25.33,4066645.0
2025-11-25,24.95,25.28,24.36,24.56,3903659.0
2025-11-26,24.63,24.81,24.42,24.46,2262542.0