Date,Open,High,Low,Close,Volume
1996-04-09,2.608551543434677,2.6900687791670106,2.608551543434677,2.6900687791670106,19900.0
1996-04-10,2.690069415073456,2.729197660158886,2.690069415073456,2.729197660158886,7300.0
1996-04-11,2.690069296678149,2.771586548092638,2.690069296678149,2.771586548092638,22000.0
1996-04-12,2.690068706817592,2.690068706817592,2.6085514732776645,2.6085514732776645,10000.0
1996-04-15,2.690069647148637,2.690069647148637,2.6411594143132238,2.6411594143132238,17600.0
1996-04-16,2.6737664292762178,2.690069945685234,2.657462912867201,2.6737664292762178,35900.0
1996-04-17,2.6737664292762178,2.690069945685234,2.6737664292762178,2.6737664292762178,18100.0
1996-04-18,2.7063734620942506,2.7063734620942506,2.6737664292762178,2.6737664292762178,17400.0
1996-04-19,2.6737651979168926,2.690068706817592,2.6085514732776645,2.6085514732776645,120300.0
1996-04-22,2.624855742475972,2.6574624587584386,2.608552228852909,2.6574624587584386,31800.0
1996-04-23,2.641159256099034,2.6574624587584386,2.624855742475972,2.6574624587584386,17700.0
1996-04-24,2.641157859812551,2.641157859812551,2.5596404902744108,2.575943995278388,34200.0
1996-04-25,2.5596411020573515,2.6085514732776645,2.5596411020573515,2.6085514732776645,6500.0
1996-04-26,2.575945072492447,2.5922484288324488,2.559641560670633,2.5922484288324488,13900.0
1996-04-29,2.5759449247562256,2.5759449247562256,2.5596414138694543,2.5596414138694543,5200.0
1996-04-30,2.5433372097986213,2.5433372097986213,2.3966061272246137,2.527033704352037,42800.0
1996-05-01,2.5433372097986213,2.5433372097986213,2.494426848940618,2.527033704352037,11300.0
1996-05-02,2.5433372097986213,2.5433372097986213,2.510730198905452,2.527033704352037,67800.0
1996-05-03,2.527034692508817,2.5922484288324488,2.527034692508817,2.5922484288324488,30600.0
1996-05-06,2.55964195982475,2.5759454741889565,2.5433386009423797,2.5433386009423797,38800.0
1996-05-07,2.57594406521004,2.57594406521004,2.527033704352037,2.527033704352037,37100.0
1996-05-08,2.5270350865781728,2.5433386009423797,2.5270350865781728,2.5433386009423797,66800.0
1996-05-09,2.5433386009423797,2.5433386009423797,2.5270350865781728,2.5433386009423797,10200.0
1996-05-10,2.5433386009423797,2.55964195982475,2.5270350865781728,2.5433386009423797,28200.0
1996-05-13,2.5270346343899552,2.543338145836807,2.510731122943103,2.510731122943103,32700.0
1996-05-14,2.510732135592965,2.5270356536154903,2.49442877305231,2.49442877305231,12500.0
1996-05-15,2.4944281744193333,2.5107315330473767,2.412910914833616,2.445517787571536,34500.0
1996-05-16,2.445518937178856,2.445518937178856,2.364001639272894,2.364001639272894,14900.0
1996-05-17,2.3803046837181103,2.3803046837181103,2.3803046837181103,2.3803046837181103,1900.0
1996-05-21,2.3640011652135424,2.3803046837181103,2.298787402159023,2.3803046837181103,20800.0
1996-05-22,2.3803032976683505,2.3803032976683505,2.3476962796462697,2.3476962796462697,11400.0
1996-05-23,2.3803038118348208,2.5107312901694807,2.3803038118348208,2.4618210635348925,122500.0
1996-05-24,2.445517388119311,2.510731122943103,2.445517388119311,2.510731122943103,38300.0
1996-05-27,2.5270356643645657,2.5270356643645657,2.478125265570813,2.478125265570813,6900.0
1996-05-28,2.510732146272691,2.510732146272691,2.478125265570813,2.478125265570813,1800.0
1996-05-29,2.4944281744193333,2.4944281744193333,2.445517787571536,2.445517787571536,2500.0
1996-05-30,2.445517787571536,2.445517787571536,2.412910914833616,2.445517787571536,6200.0
1996-05-31,2.445516488082616,2.527033704352037,2.445516488082616,2.527033704352037,18700.0
1996-06-03,2.510731122943103,2.510731122943103,2.510731122943103,2.510731122943103,2200.0
1996-06-04,2.5433371407521803,2.690068063860989,2.5270336357482024,2.575943995278388,35000.0
1996-06-05,2.608550849804596,2.608550849804596,2.5270336357482024,2.575943995278388,24900.0
1996-06-06,2.5759450132487025,2.5759450132487025,2.445517388119311,2.510731122943103,26200.0
1996-06-07,2.5433372097986213,2.5433372097986213,2.510730198905452,2.527033704352037,41000.0
1996-06-10,2.5433377486384368,2.6085514732776645,2.5433377486384368,2.6085514732776645,9800.0
1996-06-11,2.5759452249772417,2.8694073667688955,2.5759452249772417,2.8531038539819846,31400.0
1996-06-12,2.72267599879556,2.9346207029570164,2.641158757046754,2.9020136818720546,19600.0
1996-06-13,2.6737664292762178,2.771587216766605,2.6737664292762178,2.6737664292762178,17700.0
1996-06-14,2.6737659723815006,2.6737659723815006,2.6574624587584386,2.6574624587584386,9300.0
1996-06-17,2.72267637361398,2.9346211069528985,2.72267637361398,2.8531038539819846,7000.0
1996-06-18,2.804192945258241,2.8531031607717594,2.771585927606852,2.8367996519460643,9000.0
1996-06-19,2.7715853940902297,2.8041924054649288,2.7715853940902297,2.8041924054649288,9300.0
1996-06-20,2.771586548092638,2.771586548092638,2.738979523141388,2.771586548092638,9300.0
1996-06-21,2.738980183948572,2.738980183948572,2.6737664292762178,2.6737664292762178,2700.0
1996-06-24,2.722676720202569,2.722676720202569,2.7063732053402694,2.722676720202569,6100.0
1996-06-25,2.722677241677612,2.755283966683705,2.722677241677612,2.755283966683705,9600.0
1996-06-26,2.738980448698788,2.755283966683705,2.738980448698788,2.755283966683705,3000.0
1996-06-27,2.7063722885061923,2.7063722885061923,2.6900687791670106,2.6900687791670106,6000.0
1996-06-28,2.690070205707779,2.755283966683705,2.690070205707779,2.755283966683705,6600.0
1996-07-02,2.771586543127716,2.853103794396179,2.771586543127716,2.787890055574136,8700.0
1996-07-03,2.8041924054649288,2.8041924054649288,2.7715853940902297,2.8041924054649288,21500.0
1996-07-04,2.8204968390189893,2.8204968390189893,2.8204968390189893,2.8204968390189893,100.0
1996-07-05,2.8204968390189893,2.8204968390189893,2.8204968390189893,2.8204968390189893,1500.0
1996-07-08,2.820497727659629,2.820497727659629,2.755283966683705,2.755283966683705,24500.0
1996-07-09,2.771586323925482,2.771586323925482,2.7389793016115025,2.7389793016115025,3300.0
1996-07-10,2.738979924101188,2.7878904686880865,2.722676720202569,2.722676720202569,31100.0
1996-07-11,2.706373444239212,2.7226769605406687,2.6085526573941884,2.706373444239212,12800.0
1996-07-12,2.7063734620942506,2.7063734620942506,2.6737664292762178,2.6737664292762178,2200.0
1996-07-15,2.690069945685234,2.7226769785032667,2.6737664292762178,2.6737664292762178,866400.0
1996-07-16,2.73897899622098,2.73897899622098,2.657461760488647,2.6900687791670106,100600.0
1996-07-17,2.6900696904779697,2.722676720202569,2.6737661756156696,2.722676720202569,122000.0
1996-07-18,2.755283234923948,3.0976557778234857,2.7063730049227246,3.081352264168525,75000.0
1996-07-19,3.0650503824886224,3.162871205539073,3.0487471711167338,3.14656768320336,57700.0
1996-07-22,3.097656003168164,3.097656003168164,3.016138739926896,3.097656003168164,44500.0
1996-07-23,3.097655988602502,3.130263018131158,3.065048959073846,3.130263018131158,39200.0
1996-07-24,3.097655988602502,3.130263018131158,3.065048959073846,3.130263018131158,22900.0
1996-07-25,3.1628695573412364,3.1954765850208657,3.0976558129456397,3.195476585020866,11800.0
1996-07-26,3.260692038785796,3.3259058173687466,3.244388516399101,3.309602294982052,49500.0
1996-07-29,3.309600153657088,3.309600153657088,3.2280829054294387,3.2280829054294387,25100.0
1996-07-30,3.2606903294164624,3.2606903294164624,3.1954765850208657,3.195476585020866,32100.0
1996-07-31,3.2280829054294387,3.2606899291059475,3.2280829054294387,3.2280829054294387,62300.0
1996-08-01,3.260692467091983,3.293299516148449,3.228085418035517,3.260692467091983,15800.0
1996-08-02,3.260692467091983,3.293299516148449,3.228085418035517,3.260692467091983,51900.0
1996-08-06,3.2606899291059475,3.2606899291059475,3.2280829054294387,3.2280829054294387,12000.0
1996-08-07,3.2606901574088503,3.2606901574088503,3.211779929433176,3.2443866444290763,11300.0
1996-08-08,3.2117810185749267,3.2117810185749267,3.2117810185749267,3.2117810185749267,12000.0
1996-08-09,3.2117797045548078,3.2280829054294387,3.2117797045548078,3.2280829054294387,50500.0
1996-08-12,3.2117796875591416,3.293296935355428,3.2117796875591416,3.293296935355428,71100.0
1996-08-13,3.2280831314493037,3.2606901574088503,3.2280831314493037,3.2443866444290763,34500.0
1996-08-14,3.2280842261196088,3.2280842261196088,3.2117810185749267,3.2117810185749267,12900.0
1996-08-15,3.2280842261196088,3.2280842261196088,3.2117810185749267,3.2117810185749267,6700.0
1996-08-16,3.244386417267693,3.244386417267693,3.2117797045548078,3.2280829054294387,5500.0
1996-08-19,3.2117797045548078,3.2280829054294387,3.2117797045548078,3.2280829054294387,14100.0
1996-08-20,3.195478260202844,3.309602294982052,3.195478260202844,3.309602294982052,34600.0
1996-08-21,3.309599515550996,3.3422065329407213,3.309599515550996,3.325903024245859,28600.0
1996-08-22,3.342209778769283,3.342209778769283,3.260692467091983,3.260692467091983,23400.0
1996-08-23,3.293297357096092,3.293297357096092,3.1954765850208657,3.195476585020866,15300.0
1996-08-26,3.2606899118514643,3.293296935355428,3.228082888347501,3.293296935355428,43300.0
1996-08-27,3.2606899118514643,3.3585106713997326,3.2606899118514643,3.293296935355428,19900.0
1996-08-28,3.3911183819725936,3.3911183819725936,3.2932979045986195,3.35851165983584,18900.0
1996-08-29,3.325904626735373,3.35851165983584,3.325904626735373,3.35851165983584,72600.0
1996-08-30,3.358510570350747,3.407420793171487,3.358510570350747,3.407420793171487,13400.0
1996-09-03,3.440027742419732,3.440027742419732,3.3422069878982805,3.374814009726633,14400.0
1996-09-04,3.391117209677203,3.391117209677203,3.3422069878982805,3.374814009726633,25600.0
1996-09-05,3.3748154193201487,3.391118626080245,3.342208383872483,3.342208383872483,52800.0
1996-09-06,3.407419633813548,3.440026645242072,3.3911161280992848,3.3911161280992848,35000.0
1996-09-09,3.440028140054314,3.619366158912813,3.423724627255606,3.619366158912813,34900.0
1996-09-10,3.61936593602105,3.6519726486468,3.5867589124316765,3.5867589124316765,28300.0
1996-09-11,3.586758518746033,3.668275757808443,3.5378482996940224,3.651972247803243,67800.0
1996-09-12,3.6519728735465846,3.6519728735465846,3.619366158912813,3.619366158912813,20800.0
1996-09-13,3.651972247803243,3.651972247803243,3.619365538756433,3.651972247803243,15800.0
1996-09-16,3.6519728735465846,3.6519728735465846,3.619366158912813,3.619366158912813,2800.0
1996-09-17,3.61936593602105,3.61936593602105,3.5867589124316765,3.5867589124316765,5200.0
1996-09-18,3.619365001740925,3.668275213535988,3.5541509713961177,3.5541509713961177,16100.0
1996-09-19,3.505241664421866,3.5867589124316765,3.505241664421866,3.5867589124316765,23700.0
1996-09-20,3.586757986568521,3.586757986568521,3.5541509713961177,3.5541509713961177,25100.0
1996-09-23,3.505241664421866,3.6519726486468,3.505241664421866,3.5867589124316765,20500.0
1996-09-24,3.554151888842303,3.61936593602105,3.521545176216553,3.5867589124316765,15300.0
1996-09-25,3.5867589124316765,3.6030624242263616,3.505241664421866,3.5867589124316765,123200.0
1996-09-26,3.5867602909612653,3.6030638090220193,3.5867602909612653,3.603063809022019,60900.0
1996-09-27,3.586759314444017,3.586759314444017,3.5215455709195846,3.5378490845416075,6400.0
1996-09-30,3.554152059735538,3.554152059735538,3.5052418329633643,3.521545345541968,12800.0
1996-10-01,3.488939016782085,3.6193668324808583,3.488939016782085,3.505242532614894,46500.0
1996-10-02,3.570456530456309,3.570456530456309,3.4889392566515367,3.4889392566515367,100400.0
1996-10-03,3.4563316061911915,3.521545345541968,3.4563316061911915,3.521545345541968,13900.0
1996-10-04,3.5052418329633643,3.521545345541968,3.5052418329633643,3.521545345541968,21600.0
1996-10-07,3.521544267187257,3.5541509713961177,3.505240759601055,3.5541509713961177,3900.0
1996-10-08,3.5541508244477265,3.733488778554031,3.5541508244477265,3.700882075693313,318900.0
1996-10-09,3.71718812987436,3.71718812987436,3.6845814019415695,3.71718812987436,79800.0
1996-10-10,3.7171848039335695,3.7171848039335695,3.684578105175533,3.684578105175533,44300.0
1996-10-11,3.684578568781189,3.700882075693313,3.684578568781189,3.700882075693313,38100.0
1996-10-15,3.684578105175533,3.684578105175533,3.668274600314769,3.684578105175533,23900.0
1996-10-16,3.684580428014295,3.684580428014295,3.668276912875445,3.668276912875445,36400.0
1996-10-17,3.668276912875445,3.700883943153146,3.668276912875445,3.668276912875445,73300.0
1996-10-18,3.6845814019415695,3.733491649322639,3.6845814019415695,3.71718812987436,19600.0
1996-10-21,3.6845814019415695,3.71718812987436,3.6845814019415695,3.71718812987436,18300.0
1996-10-22,3.700883943153146,3.74979417760601,3.668276912875445,3.668276912875445,31400.0
1996-10-23,3.684580234283658,3.766097494728148,3.668276720002026,3.766097494728148,362600.0
1996-10-24,3.766097494728148,3.766097494728148,3.733490466164884,3.766097494728148,30100.0
1996-10-25,3.733491649322639,3.749795168770919,3.71718812987436,3.71718812987436,72400.0
1996-10-28,3.749794916670011,3.863919234171554,3.7334913983178266,3.863919234171554,49100.0
1996-10-29,3.8639183802767874,3.896525098811587,3.8639183802767874,3.880221584062347,32200.0
1996-10-30,3.880221626282205,3.9617388899516928,3.880221626282205,3.9617388899516928,28200.0
1996-10-31,3.961735666162331,4.010646171142213,3.961735666162331,4.010646171142213,18600.0
1996-11-01,3.9617391581707806,4.075863459420023,3.9617391581707806,4.043256427359181,33200.0
1996-11-04,4.043256880021281,4.092167433588316,4.043256880021281,4.059560397876959,37800.0
1996-11-05,4.0921652565337485,4.0921652565337485,3.994344512404595,4.026951530768837,27600.0
1996-11-06,3.9943426636607153,4.026949666933113,3.9943426636607153,3.9943426636607153,18800.0
1996-11-07,3.978041008324346,3.994344517527376,3.978041008324346,3.978041008324346,590000.0
1996-11-08,3.9617374991213152,4.026951535933438,3.9617374991213152,3.978041008324346,38700.0
1996-11-11,3.978039162024516,4.010646165296914,3.978039162024516,3.9943426636607153,13900.0
1996-11-12,4.026953673129341,4.059560397876959,4.010650155273663,4.059560397876959,58100.0
1996-11-13,4.059559284319494,4.157380053657098,4.026952568516061,4.157380053657098,77000.0
1996-11-14,4.17368339339474,4.222593620546807,4.157379880689503,4.222593620546807,29100.0
1996-11-15,4.222594354263618,4.304111620990575,4.222594354263618,4.304111620990575,60700.0
1996-11-18,4.304113236018122,4.4345410982997695,4.304113236018122,4.401934054988405,37300.0
1996-11-19,4.434537065431202,4.5812680049642776,4.401930051773396,4.532357484477567,54400.0
1996-11-20,4.581269225503344,4.695393181783449,4.581269225503344,4.662786470402109,73200.0
1996-11-21,4.695392250617746,4.695392250617746,4.564964809030856,4.613875021885052,32500.0
1996-11-22,4.630179624764531,4.630179624764531,4.532358864960033,4.564965888549406,47000.0
1996-11-25,4.564964498135374,4.564964498135374,4.532357484477567,4.532357484477567,39900.0
1996-11-26,4.516056701058879,4.516056701058879,4.304111620990575,4.304111620990575,19100.0
1996-11-27,4.271505553192932,4.304112278284972,4.141077719933543,4.238898517137149,95000.0
1996-11-28,4.157379598857841,4.20628982269425,4.124772575657823,4.124772575657823,23900.0
1996-11-29,4.124773662216192,4.124773662216192,4.075863425495723,4.108470457285169,18400.0
1996-12-02,4.092166774486281,4.157380524441647,4.092166774486281,4.141077009211884,6000.0
1996-12-03,4.141076087257831,4.141076087257831,4.108469375021432,4.124772575657823,16100.0
1996-12-04,4.10846876571587,4.10846876571587,4.010648021586716,4.026951530768837,138100.0
1996-12-05,3.961737660067136,3.961737660067136,3.847613712936777,3.912827441434637,508600.0
1996-12-06,3.847612711374041,3.847612711374041,3.766095494230368,3.7987021945097337,165400.0
1996-12-09,3.8313112408910057,3.8313112408910057,3.733490466164884,3.766097494728148,231600.0
1996-12-10,3.7824012289755222,4.157380524441647,3.7824012289755222,4.141077009211884,140200.0
1996-12-11,4.206293815211575,4.206293815211575,4.0269559502789525,4.075866220539865,32400.0
1996-12-12,4.075863459420023,4.075863459420023,4.0106497062620425,4.043256427359181,9500.0
1996-12-13,3.9943451047849847,4.18998662205786,3.9943451047849847,4.124772575657823,52000.0
1996-12-16,4.157379586550569,4.173683098102314,4.141076074998823,4.173683098102314,21300.0
1996-12-17,4.206291916277606,4.271505995136426,4.206291916277606,4.271505995136426,21300.0
1996-12-18,4.271504612985383,4.271504612985383,4.238897584106784,4.255201098546083,253700.0
1996-12-19,4.238897584106784,4.255201098546083,4.206290555228186,4.255201098546083,12900.0
1996-12-20,4.238897584106784,4.255201098546083,4.238897584106784,4.255201098546083,24600.0
1996-12-23,4.238898517137149,4.25520203516504,4.238898517137149,4.238898517137149,33700.0
1996-12-24,4.255201098546083,4.255201098546083,4.255201098546083,4.255201098546083,2800.0
1996-12-27,4.3204151446466055,4.3204151446466055,4.271504908904009,4.287808113509079,3500.0
1996-12-30,4.271505995136426,4.271505995136426,4.25520247542172,4.271505995136426,39200.0
1996-12-31,4.287808113509079,4.287808113509079,4.271504908904009,4.287808113509079,14500.0
1997-01-02,4.287807173892812,4.336717709881006,4.271503972860375,4.336717709881006,29800.0
1997-01-03,4.353023800985169,4.401934054988405,4.336720279329487,4.401934054988405,2700.0
1997-01-06,4.336717648177721,4.662786639605165,4.336717648177721,4.5975729035124,27100.0
1997-01-07,4.597573749032532,4.891035770901127,4.597573749032532,4.79321499329037,24400.0
1997-01-08,4.809518214957655,4.809518214957655,4.728000957077017,4.744304470845877,17800.0
1997-01-09,4.793216093481605,4.793216093481605,4.728002330427085,4.760609367436221,20100.0
1997-01-10,4.76060643421257,4.80951664862674,4.630178677502184,4.80951664862674,55600.0
1997-01-13,4.809515724708369,4.858425929726783,4.793212219381064,4.825819230035673,28400.0
1997-01-14,4.858427913550426,4.972552186477995,4.82582120054514,4.972552186477995,49700.0
1997-01-15,5.037766580204631,5.037766580204631,4.825821829667231,4.891035575143072,72700.0
1997-01-16,4.858428546923318,4.956249320618912,4.858428546923318,4.891035575143072,15700.0
1997-01-17,4.891034776238622,5.021462245886206,4.891034776238622,5.021462245886206,96900.0
1997-01-20,5.021462073381889,5.151889849512449,4.988855362571953,5.119282827738909,82100.0
1997-01-21,5.054067408704073,5.119281119526908,5.054067408704073,5.054067408704073,27100.0
1997-01-22,5.05406909515543,5.200800071209157,5.05406909515543,5.119282827738909,46600.0
1997-01-23,5.135587248704125,5.1681942762559645,5.119283734928204,5.1681942762559645,142800.0
1997-01-24,5.151890320424709,5.151890320424709,5.0866765818803215,5.1029797832936925,58000.0
1997-01-27,5.086674419597243,5.086674419597243,4.972550192434652,5.054067408704073,32300.0
1997-01-28,4.988855533956119,5.05406926877991,4.988855533956119,5.021462245886206,37000.0
1997-01-29,5.054067408704073,5.054067408704073,5.0214603978109045,5.054067408704073,51600.0
1997-01-30,5.05406926877991,5.05406926877991,5.021462245886206,5.021462245886206,78600.0
1997-01-31,5.0214603978109045,5.054067408704073,5.0214603978109045,5.054067408704073,37900.0
1997-02-03,5.11928158908431,5.135585096026306,5.054067872279857,5.070371379221853,33700.0
1997-02-04,5.070370914150657,5.1029776140803245,5.054067408704073,5.054067408704073,23500.0
1997-02-05,5.021461937887965,5.070372469228527,5.005158738404709,5.005158738404709,90200.0
1997-02-06,5.0214630660947535,5.0214630660947535,4.891035575143072,4.891035575143072,19100.0
1997-02-07,4.80951970380522,4.874733468104743,4.728002420689878,4.858429949288924,24700.0
1997-02-10,4.8258213366134255,4.8258213366134255,4.434538592772043,4.467145306696704,39700.0
1997-02-11,4.483448640539596,4.646483136559217,4.483448640539596,4.564965888549406,20500.0
1997-02-12,4.401931392529785,4.630179624764531,4.401931392529785,4.564965888549406,28000.0
1997-02-13,4.564965888549406,4.564965888549406,4.564965888549406,4.564965888549406,1500.0
1997-02-14,4.564965721608853,4.630179455439113,4.483448476580123,4.630179455439113,11400.0
1997-02-17,4.646482192929551,4.646482192929551,4.58126846995834,4.58126846995834,4500.0
1997-02-18,4.646481110775484,4.646481110775484,4.564963898305738,4.646481110775484,9300.0
1997-02-19,4.646483136559217,4.646483136559217,4.564965888549406,4.564965888549406,3500.0
1997-02-20,4.564966070397959,4.597573095286256,4.467145306696704,4.467145306696704,20400.0
1997-02-21,4.467147830647322,4.467147830647322,4.401934054988405,4.401934054988405,10800.0
1997-02-24,4.238895605411418,4.532357484477567,4.238895605411418,4.532357484477567,29200.0
1997-02-25,4.532358101152227,4.56496511924656,4.4834478849743,4.516054903068633,58200.0
1997-02-26,4.516054903068633,4.532358101152227,4.467144375927134,4.516054903068633,115800.0
1997-02-27,4.516054288612192,4.532357484477567,4.4997507817832885,4.532357484477567,25100.0
1997-02-28,4.532357484477567,4.532357484477567,4.4671437681254815,4.532357484477567,84800.0
1997-03-03,4.516055372626574,4.548662083147626,4.483448351141918,4.483448351141918,161300.0
1997-03-04,4.483450193327336,4.499753710768544,4.483450193327336,4.499753710768544,50700.0
1997-03-05,4.483448351141918,4.499751861884247,4.483448351141918,4.483448351141918,7800.0
1997-03-06,4.450841794252555,4.499752331585,4.450841794252555,4.467145306696704,217100.0
1997-03-07,4.483448640539596,4.564965888549406,4.483448640539596,4.564965888549406,49700.0
1997-03-10,4.646485980639826,4.80952057645175,4.564968682733865,4.728003278545789,36400.0
1997-03-11,4.727999111141296,4.727999111141296,4.662785392490676,4.711695603737756,45000.0
1997-03-12,4.711695915900763,4.711695915900763,4.564964961474647,4.58126846995834,21800.0
1997-03-13,4.613875175962165,4.613875175962165,4.564964961474647,4.58126846995834,15400.0
1997-03-14,4.630179616076972,4.630179616076972,4.564965879984206,4.5975729035124,6300.0
1997-03-17,4.56496511924656,4.56496511924656,4.450840866879967,4.516054903068633,23300.0
1997-03-18,4.4834478849743,4.548661610199394,4.4834478849743,4.516054903068633,5300.0
1997-03-19,4.564965593889953,4.564965593889953,4.483448351141918,4.483448351141918,22400.0
1997-03-20,4.467145469885806,4.4834489829255375,4.369324702611064,4.43453875476999,11500.0
1997-03-21,4.3693247248440015,4.516056031984566,4.3693247248440015,4.3693247248440015,11400.0
1997-03-24,4.304111620990575,4.369325372179402,4.27150490087801,4.304111620990575,87000.0
1997-03-25,4.255200133640141,4.483448351141918,4.255200133640141,4.483448351141918,28900.0
1997-03-26,4.401931108393884,4.548662083147626,4.401931108393884,4.483448351141918,15500.0
1997-03-27,4.450841336178924,4.483448357711358,4.401931114843879,4.450841336178924,55100.0
1997-03-31,4.548663421171446,4.548663421171446,4.304111620990575,4.304111620990575,25300.0
1997-04-01,4.320414197884942,4.336717709881006,4.320414197884942,4.336717709881006,1800.0
1997-04-02,4.336719314340755,4.336719314340755,4.238898517137149,4.238898517137149,17100.0
1997-04-03,4.287809203887356,4.287809203887356,4.238898955707016,4.271505995136426,133900.0
1997-04-04,4.287809203887356,4.287809203887356,4.25520247542172,4.271505995136426,20300.0
1997-04-07,4.238897584106784,4.271504612985383,4.238897584106784,4.255201098546083,19500.0
1997-04-08,4.25520203516504,4.271505553192932,4.238898517137149,4.238898517137149,13000.0
1997-04-09,4.255201098546083,4.255201098546083,4.238897584106784,4.255201098546083,7900.0
1997-04-10,4.25520203516504,4.25520203516504,4.238898517137149,4.238898517137149,19700.0
1997-04-11,4.238897309611159,4.238897309611159,4.157380053657098,4.157380053657098,31800.0
1997-04-14,4.238897309611159,4.238897309611159,4.157380053657098,4.157380053657098,1500.0
1997-04-15,4.157380053657098,4.238897309611159,4.157380053657098,4.157380053657098,9100.0
1997-04-16,4.124771963934418,4.124771963934418,3.9291307866396834,4.026951530768837,22200.0
1997-04-17,3.9454344611653607,3.9454344611653607,3.8639172228021375,3.912827441434637,99700.0
1997-04-18,3.912829744635476,3.945436783559612,3.8313124582889033,3.929133264097544,61400.0
1997-04-21,3.9128272824757975,3.994344517527376,3.9128272824757975,3.978041008324346,30100.0
1997-04-22,3.961741841979183,4.157383544950662,3.912831571718271,4.075866220539865,157500.0
1997-04-23,4.075862511492414,4.092166023731109,4.026952285739958,4.092166023731109,23000.0
1997-04-24,4.092166975450444,4.092166975450444,4.043256427359181,4.043256427359181,65400.0
1997-04-25,4.043252863498704,4.075859866818625,3.978039167822292,4.010646171142213,51700.0
1997-04-28,4.010648773501261,4.092166023731109,4.010648773501261,4.092166023731109,14000.0
1997-04-29,4.10847327468975,4.10847327468975,4.043259166389981,4.075866220539865,9600.0
1997-04-30,4.043256922729936,4.238898517137149,4.043256922729936,4.238898517137149,22700.0
1997-05-01,4.124772406338824,4.23889667189055,4.124772406338824,4.206289650029027,10600.0
1997-05-02,4.206289650029027,4.206289650029027,4.1410759172695855,4.206289650029027,5900.0
1997-05-05,4.12477349398212,4.157380524441647,4.092166774486281,4.141077009211884,5300.0
1997-05-06,4.141077009211884,4.141077009211884,4.141077009211884,4.141077009211884,2300.0
1997-05-07,4.141077719933543,4.320415796312862,4.141077719933543,4.238898517137149,142600.0
1997-05-08,4.1573816680972655,4.271505995136426,4.1573816680972655,4.271505995136426,44100.0
1997-05-09,4.27150409025783,4.483448819140851,4.238897065369533,4.467145306696704,11700.0
1997-05-12,4.353020887130504,4.483448351141918,4.353020887130504,4.483448351141918,55500.0
1997-05-13,4.434538129878539,4.483448351141918,4.434538129878539,4.483448351141918,67000.0
1997-05-14,4.450841794252555,4.483448819140851,4.450841794252555,4.467145306696704,132500.0
1997-05-15,4.434539951967438,4.499753710768544,4.434539951967438,4.499753710768544,10800.0
1997-05-16,4.467143181149346,4.646481110775484,4.467143181149346,4.646481110775484,47600.0
1997-05-20,4.630178677502184,4.80951664862674,4.630178677502184,4.80951664862674,23900.0
1997-05-21,4.825823008334113,4.956250531141626,4.825823008334113,4.956250531141626,55900.0
1997-05-22,4.956248511062413,5.021462245886206,4.907338287685475,5.021462245886206,41300.0
1997-05-23,5.054069557126312,5.282318108477116,4.988855818581924,5.1029797832936925,61800.0
1997-05-26,5.135585713015402,5.217102946555329,5.135585713015402,5.217102946555329,17300.0
1997-05-27,5.217102946555329,5.298620180095257,5.184495928753932,5.217102946555329,93400.0
1997-05-28,5.266013303923323,5.380137558334021,5.217103086869353,5.380137558334021,46100.0
1997-05-29,5.380135154955225,5.380135154955225,5.135583557002715,5.135583557002715,74400.0
1997-05-30,5.217102946555329,5.217102946555329,5.135585713015402,5.217102946555329,280500.0
1997-06-02,5.184495928753932,5.217102946555329,5.119282204114703,5.217102946555329,23900.0
1997-06-03,5.151890144984894,5.2171038813085255,5.119283121341266,5.1844968576648975,12000.0
1997-06-04,5.151889849512449,5.151889849512449,5.119282827738909,5.119282827738909,3500.0
1997-06-05,5.151890762480044,5.1681942762559645,5.119283734928204,5.1681942762559645,32100.0
1997-06-06,5.168193360399221,5.168193360399221,5.102979316852137,5.119282827738909,13200.0
1997-06-09,5.102980405285293,5.135587434013706,4.988856426663192,5.086677201884759,14500.0
1997-06-10,5.135584624973494,5.168191635866663,5.054067408704073,5.054067408704073,13400.0
1997-06-11,4.972550192434652,5.054067408704073,4.972550192434652,5.054067408704073,62300.0
1997-06-12,5.054071328729132,5.054071328729132,4.956250531141626,4.956250531141626,13500.0
1997-06-13,4.891033879959397,4.90733738841864,4.76060643421257,4.80951664862674,35700.0
1997-06-16,4.793214801447477,4.891035575143072,4.76060808419139,4.891035575143072,3800.0
1997-06-17,4.874732061033195,4.9725528347287895,4.874732061033195,4.891035575143072,9500.0
1997-06-18,4.891036780243193,5.021464303330848,4.891036780243193,4.939947023660127,8800.0
1997-06-19,4.988855818581924,5.119283295670698,4.972552306204919,5.1029797832936925,46600.0
1997-06-20,5.119283121341266,5.2171038813085255,5.119283121341266,5.1844968576648975,62500.0
1997-06-23,5.1844968576648975,5.1844968576648975,5.1844968576648975,5.1844968576648975,8500.0
1997-06-24,5.184497479068223,5.184497479068223,5.1681942762559645,5.1681942762559645,3300.0
1997-06-25,5.086678157796947,5.119284881689295,5.03776760551283,5.03776760551283,56700.0
1997-06-26,5.03776558426866,5.119282827738909,5.03776558426866,5.119282827738909,1600.0
1997-06-27,5.1192809805488215,5.184494689601237,5.054067271496405,5.151887990556776,6900.0
1997-06-30,5.13558633862568,5.217103582095928,5.119282827738909,5.119282827738909,7900.0
1997-07-02,5.1844968576648975,5.1844968576648975,5.086676408661262,5.1844968576648975,13300.0
1997-07-03,5.184495928753932,5.23340614449246,5.184495928753932,5.217102946555329,15100.0
1997-07-04,5.217100756320218,5.217100756320218,5.135583557002715,5.135583557002715,34300.0
1997-07-07,5.200798194605214,5.200798194605214,5.135584485552799,5.151887990556776,6200.0
1997-07-08,5.151887059058903,5.184493752207842,5.135583557002715,5.135583557002715,30200.0
1997-07-09,5.151889221916101,5.217102946555329,5.151889221916101,5.217102946555329,72900.0
1997-07-10,5.217102946555329,5.217102946555329,5.151889221916101,5.217102946555329,23800.0
1997-07-11,5.1681914955607535,5.200798194605214,5.151887990556776,5.151887990556776,28500.0
1997-07-14,5.184494689601237,5.184494689601237,5.151887990556776,5.151887990556776,16000.0
1997-07-15,5.151890144984894,5.2171038813085255,5.151890144984894,5.1844968576648975,47800.0
1997-07-16,5.054067271496405,5.184494689601237,5.054067271496405,5.151887990556776,22900.0
1997-07-17,5.151887990556776,5.151887990556776,5.135584485552799,5.151887990556776,678100.0
1997-07-18,5.135587248704125,5.217104506620063,5.135587248704125,5.1681942762559645,60500.0
1997-07-21,5.20079725426403,5.20079725426403,5.135583557002715,5.135583557002715,40900.0
1997-07-22,5.151889221916101,5.217102946555329,5.151889221916101,5.217102946555329,211000.0
1997-07-23,5.135586016773907,5.2497102748654285,5.135586016773907,5.233406454036826,11900.0
1997-07-24,5.266015587471065,5.380139891370468,5.266015587471065,5.347532858552436,29200.0
1997-07-25,5.347531154747009,5.4942624447136055,5.347531154747009,5.363834976925088,49200.0
1997-07-28,5.363835110973562,5.461655558777791,5.363835110973562,5.461655558777791,13900.0
1997-07-29,5.543172647850964,5.543172647850964,5.445352202836247,5.477958603223005,3700.0
1997-07-30,5.477958603223005,5.510565625536985,5.380138158208289,5.477958603223005,118300.0
1997-07-31,5.49426285987981,5.60838713604111,5.49426285987981,5.575780111148272,83200.0
1997-08-01,5.575780111148272,5.592083312631056,5.559476287738216,5.575780111148272,10600.0
1997-08-05,5.543173202022142,5.706207707963968,5.543173202022142,5.706207707963968,79900.0
1997-08-06,5.657296409463206,5.73881364700035,5.657296409463206,5.722509826336622,22300.0
1997-08-07,5.738814053893478,6.032276005448788,5.738814053893478,6.0322760054487885,160100.0
1997-08-08,5.90184854052723,6.032276005448788,5.90184854052723,6.0322760054487885,34900.0
1997-08-11,5.901845678029161,6.195307487250377,5.901845678029161,6.048576271676315,148600.0
1997-08-12,5.967061962024403,6.130096448658154,5.967061962024403,6.0322760054487885,29000.0
1997-08-13,6.032279222563688,6.064886261665757,6.032279222563688,6.064886261665757,97700.0
1997-08-14,6.032276005448788,6.064883027160981,6.032276005448788,6.0322760054487885,93500.0
1997-08-15,6.032276005448788,6.064883027160981,6.032276005448788,6.0322760054487885,55900.0
1997-08-18,5.999668983736596,6.064883027160981,5.999668983736596,6.0322760054487885,278600.0
1997-08-19,6.032276005448788,6.097490048873173,6.032276005448788,6.0322760054487885,48000.0
1997-08-20,6.015976013976424,6.097493300767826,6.015976013976424,6.064886261665757,38300.0
1997-08-21,6.064881941809513,6.09748895768646,6.032274925932565,6.081185138784437,22100.0
1997-08-22,6.015972805556297,6.048579205341279,6.015972805556297,6.0322760054487885,47000.0
1997-08-25,6.064886261665757,6.097493300767826,6.032279222563688,6.064886261665757,17200.0
1997-08-26,6.048582431150951,6.097493300767826,6.048582431150951,6.064886261665757,357100.0
1997-08-27,6.08118947025302,6.08118947025302,6.064886261665757,6.064886261665757,12000.0
1997-08-28,6.032279222563688,6.064886261665757,6.032279222563688,6.064886261665757,15700.0
1997-08-29,6.064886261665757,6.097493300767826,6.064886261665757,6.064886261665757,37400.0
1997-09-02,6.064886261665757,6.1137965093550894,6.048582431150951,6.064886261665757,13900.0
1997-09-03,6.113796020877146,6.113796020877146,6.048581947883459,6.09749281359247,74300.0
1997-09-04,6.0974866477672585,6.113789838566023,6.081182835041631,6.113789838566022,112300.0
1997-09-05,6.14640177277704,6.227919036018307,6.0811877134130805,6.195312006336327,71100.0
1997-09-08,6.19531049208254,6.19531049208254,5.950758762131913,6.0322760054487885,487600.0
1997-09-09,5.999671932162666,6.032278969898974,5.934458478617565,5.983368724258271,112500.0
1997-09-10,6.032276005448788,6.097490048873173,6.032276005448788,6.0322760054487885,52300.0
1997-09-11,6.081188984380303,6.097492813592471,6.032278740598784,6.09749281359247,116600.0
1997-09-12,6.081185138784437,6.09748895768646,6.081185138784437,6.081185138784437,26800.0
1997-09-15,6.113796020877146,6.113796020877146,6.081188984380303,6.09749281359247,56000.0
1997-09-16,6.195309527503396,6.651805894618223,6.195309527503396,6.553985466639015,311700.0
1997-09-17,6.553985314109489,6.586592329986073,6.521378298232904,6.570288511084231,53400.0
1997-09-18,6.570288815980967,6.765930298392192,6.553985618249668,6.651806048491718,591000.0
1997-09-19,6.651808192197809,6.717022247994066,6.602897961314279,6.700718423081337,583500.0
1997-09-22,6.71702131125996,6.733324511971768,6.684414287909101,6.733324511971768,43200.0
1997-09-23,6.7333265252582,6.7333265252582,6.635506047884226,6.71702331967168,83500.0
1997-09-24,6.717021654793478,6.717021654793478,6.602897378192353,6.602897378192353,33800.0
1997-09-25,6.602902245861266,6.602902245861266,6.439867622506667,6.521384934183966,18800.0
1997-09-26,6.521381456027711,7.092002333430134,6.521381456027711,7.010485065229788,242600.0
1997-09-29,7.092000576853542,7.22242804928379,7.092000576853542,7.173517824863353,161100.0
1997-09-30,7.157218070326297,7.157218070326297,7.01048670448467,7.09200399174612,76100.0
1997-10-01,7.075700783064849,7.14091423971748,7.043093743774759,7.09200399174612,123100.0
1997-10-02,7.043092096895407,7.092002333430134,7.010485065229789,7.010485065229788,49200.0
1997-10-03,7.092000627029473,7.092000627029473,6.945269330802791,6.96157315367645,40100.0
1997-10-06,6.928968273405698,6.977878513303073,6.814843965693528,6.977878513303073,994100.0
1997-10-07,6.9289666128798695,6.977876841055916,6.896359586786741,6.896359586786741,104300.0
1997-10-08,6.8474485463936725,7.124607302418861,6.8474485463936725,7.124607302418861,1163900.0
1997-10-09,7.140911241033379,7.336552772690585,7.140911241033379,7.238732317825624,1675900.0
1997-10-10,7.173515821366171,7.222426032126435,7.157212625088441,7.222426032126435,56100.0
1997-10-14,7.206124848452725,7.206124848452725,7.043090352433105,7.173517824863353,68300.0
1997-10-15,7.17351960163048,7.17351960163048,6.928967797029442,7.010485065229788,470400.0
1997-10-16,7.010483867149045,7.010483867149045,6.896359586786741,6.896359586786741,525000.0
1997-10-17,6.847449515501296,6.912663569181756,6.847449515501296,6.880056542341527,173100.0
1997-10-20,6.8800532904841445,6.912660301912669,6.684411843840009,6.7822322561985695,201300.0
1997-10-21,6.717020083271168,6.7822334961234905,6.651806048491717,6.651806048491718,17000.0
1997-10-22,6.651812508482099,6.651812508482099,6.521384934183966,6.521384934183966,169900.0
1997-10-23,6.439862955099594,6.439862955099594,6.1953111973110015,6.325738677079461,22300.0
1997-10-24,6.35834679427731,6.35834679427731,6.276829527684011,6.309436558706809,72400.0
1997-10-27,6.260526661805273,6.260526661805273,5.950760783222711,5.950760783222711,51600.0
1997-10-28,5.706206011017292,6.276826612119021,5.543171553559655,6.081185138784437,77100.0
1997-10-29,6.19530703641357,6.19530703641357,6.0974866477672585,6.113789838566022,27700.0
1997-10-30,6.113789838566023,6.113789838566023,6.081182835041631,6.113789838566022,78200.0
1997-10-31,6.162704976654348,6.276829269577594,6.11379474309506,6.195312006336327,13900.0
1997-11-03,6.11379474309506,6.195312006336327,6.11379474309506,6.195312006336327,23400.0
1997-11-04,6.113792455889222,6.276826921379601,6.113792455889222,6.227916706117912,21800.0
1997-11-05,6.227919036018307,6.227919036018307,6.195312006336327,6.195312006336327,55800.0
1997-11-06,6.195312006336327,6.227919036018307,6.195312006336327,6.195312006336327,18700.0
1997-11-07,6.11379474309506,6.195312006336327,6.11379474309506,6.195312006336327,31600.0
1997-11-10,6.260526065700286,6.260526065700286,6.195312006336327,6.195312006336327,7300.0
1997-11-11,6.195312006336327,6.227919036018307,6.195312006336327,6.195312006336327,69800.0
1997-11-12,6.113793248765663,6.113793248765663,5.950758762131913,6.0322760054487885,47800.0
1997-11-13,6.032276005448788,6.032276005448788,5.983365783844105,6.0322760054487885,17400.0
1997-11-14,6.064883027160981,6.064883027160981,5.950758762131913,6.0322760054487885,49700.0
1997-11-17,5.983365783844105,6.113793248765663,5.983365783844105,6.0322760054487885,63800.0
1997-11-18,6.032276192441329,6.032276192441329,5.885544901151595,5.885544901151595,67000.0
1997-11-19,5.787724850428744,5.804028051940733,5.543173096185276,5.543173096185276,85700.0
1997-11-20,5.412745334875676,5.543172805923727,5.054069323048105,5.461655558777791,114200.0
1997-11-21,5.543174613915314,5.869243708851506,5.543174613915314,5.869243708851506,44100.0
1997-11-24,5.787722467153764,6.032274120695474,5.787722467153764,5.787722467153764,202300.0
1997-11-25,5.738816373723923,5.787726615099837,5.55947799277562,5.55947799277562,56900.0
1997-11-26,5.4942624447136055,5.510565644964461,5.282317731816361,5.363834976925088,40600.0
1997-11-27,5.314923378032387,5.314923378032387,5.217102946555329,5.217102946555329,4900.0
1997-11-28,5.15188647123164,5.380134541084988,5.054065781019231,5.200796660856142,57400.0
1997-12-01,5.054068958781674,5.135586200052346,4.956248207064148,5.005158738404709,317400.0
1997-12-02,4.9236426033628256,4.9236426033628256,4.825821829667231,4.891035575143072,493800.0
1997-12-03,4.8421265264259885,4.956250531141626,4.8421265264259885,4.956250531141626,83500.0
1997-12-04,4.923639987058401,5.217101841242914,4.923639987058401,5.054067408704073,12500.0
1997-12-05,5.054066357685212,5.135583557002715,5.054066357685212,5.135583557002715,99100.0
1997-12-08,5.13558663316308,5.380138377599417,5.13558663316308,5.1844968576648975,178500.0
1997-12-09,5.151890320424709,5.151890320424709,5.054069557126312,5.1029797832936925,708700.0
1997-12-10,5.037764834165467,5.037764834165467,4.80951664862674,4.80951664862674,9300.0
1997-12-11,4.89103488058865,4.89103488058865,4.564965888549406,4.564965888549406,14500.0
1997-12-12,4.728000384569028,4.728000384569028,4.532358864960033,4.564965888549406,50000.0
1997-12-15,4.646482836637988,4.662786347380315,4.483448351141918,4.483448351141918,87200.0
1997-12-16,4.483450818536267,4.483450818536267,4.238898955707016,4.271505995136426,28400.0
1997-12-17,4.238898955707016,4.369326491497106,4.238898955707016,4.271505995136426,79200.0
1997-12-18,4.27150396843035,4.401931442336347,4.238896944472037,4.353021217362504,597300.0
1997-12-19,4.353021217362504,4.353021217362504,4.27150396843035,4.353021217362504,16200.0
1997-12-22,4.353022175784133,4.353022175784133,4.238897877766481,4.287808113509079,80100.0
1997-12-23,4.304110681425035,4.369324418378034,4.27150396843035,4.353021217362504,84800.0
1997-12-24,4.27150490087801,4.304111620990575,4.27150490087801,4.304111620990575,1600.0
1997-12-29,4.304113267242024,4.80952057645175,4.304113267242024,4.728003278545789,22600.0
1997-12-30,4.858429712888156,5.135588586379868,4.858429712888156,4.98885754610462,127000.0
1997-12-31,4.76060808419139,5.0214630660947535,4.76060808419139,4.891035575143072,76300.0
1998-01-02,4.825819230035673,4.825819230035673,4.825819230035673,4.825819230035673,26100.0
1998-01-05,4.825821144373526,4.825821144373526,4.564965888549406,4.564965888549406,70200.0
1998-01-06,4.434539434331922,4.499753185520749,4.157380603074792,4.304111620990575,47700.0
1998-01-07,4.222594069667485,4.320414845339608,4.222594069667485,4.255201098546083,209300.0
1998-01-08,4.238898517137149,4.238898517137149,4.238898517137149,4.238898517137149,10500.0
1998-01-09,4.271504336378245,4.271504336378245,3.912828285794916,4.157380053657098,253500.0
1998-01-12,4.108469858545886,4.108469858545886,3.668276548357521,3.831311061617855,70100.0
1998-01-13,3.831310198441597,3.961737655279707,3.831310198441597,3.945434456397632,16000.0
1998-01-14,3.912827443828477,3.912827443828477,3.896523933953141,3.896523933953141,7700.0
1998-01-15,3.863919157314359,4.238898517137149,3.863919157314359,4.238898517137149,16600.0
1998-01-16,4.238897407597379,4.3204146654357904,4.238897407597379,4.3204146654357904,78400.0
1998-01-19,4.27150396843035,4.353021217362504,4.27150396843035,4.353021217362504,24100.0
1998-01-20,4.336717376388177,4.516055372626574,4.336717376388177,4.483448351141918,37400.0
1998-01-21,4.4671466758861245,4.56496746956965,4.450843158444916,4.499753710768544,47300.0
1998-01-22,4.499752694873028,4.499752694873028,4.1084699194413865,4.3204146654357904,18400.0
1998-01-23,4.320416243316766,4.369326491497106,4.238898955707016,4.271505995136426,11200.0
1998-01-26,4.271504435118208,4.3204146654357904,4.206290380076551,4.3204146654357904,134100.0
1998-01-27,4.271506503670569,4.450844308991639,4.238899460359204,4.401934054988405,128100.0
1998-01-28,4.5649665368002,4.9236426033628256,4.483449277214483,4.891035575143072,176400.0
1998-01-29,4.891034776238622,5.021462245886206,4.891034776238622,5.021462245886206,20800.0
1998-01-30,4.972554059913913,4.972554059913913,4.923643816496979,4.939947023660127,232100.0
1998-02-02,4.956249320618912,4.9725528347287895,4.891035575143072,4.891035575143072,21000.0
1998-02-03,4.891035575143072,4.891035575143072,4.76060808419139,4.891035575143072,349100.0
1998-02-04,4.891036986920563,4.891036986920563,4.77691266617358,4.858429949288924,49800.0
1998-02-05,4.891036986920563,4.891036986920563,4.858429949288924,4.858429949288924,14200.0
1998-02-06,4.858428076938818,4.923642127069785,4.858428076938818,4.923642127069785,32600.0
1998-02-09,4.956250531141626,4.9725540492335005,4.9236438059216185,4.956250531141626,76100.0
1998-02-10,4.9073364457086965,4.9073364457086965,4.760605519689956,4.825819230035673,17600.0
1998-02-11,4.858428148531828,4.858428148531828,4.646483415373913,4.679090440919889,19400.0
1998-02-12,4.72799957731462,4.825820320417291,4.646482343222989,4.695392559292539,39300.0
1998-02-13,4.646482843446316,4.695393064781363,4.401931114843879,4.450841336178924,32800.0
1998-02-16,4.56496511924656,4.613875335424488,4.516054903068633,4.516054903068633,24000.0
1998-02-17,4.516054903068633,4.516054903068633,4.516054903068633,4.516054903068633,23600.0
1998-02-18,4.516054903068633,4.516054903068633,4.336716925476946,4.516054903068633,90500.0
1998-02-19,4.4345410982997695,4.5649686496176045,4.401934054988405,4.401934054988405,54400.0
1998-02-20,4.369324422909509,4.369324422909509,4.320414197884942,4.336717709881006,14400.0
1998-02-23,4.238898517137149,4.238898517137149,4.157381237961434,4.238898517137149,52900.0
1998-02-24,4.320415796312862,4.320415796312862,4.238898517137149,4.238898517137149,45300.0
1998-02-25,4.238899460359204,4.401934054988405,4.238899460359204,4.401934054988405,30400.0
1998-02-26,4.434537658970175,4.72799957731462,4.434537658970175,4.695392559292539,103500.0
1998-02-27,4.646483136559217,4.646483136559217,4.450841616950222,4.564965888549406,19200.0
1998-03-02,4.49975198777859,4.630179455439113,4.49975198777859,4.630179455439113,21900.0
1998-03-03,4.5975721271534375,4.695392559292539,4.5975721271534375,4.695392559292539,6400.0
1998-03-04,4.5975721271534375,4.695392559292539,4.564965109131357,4.695392559292539,10300.0
1998-03-05,4.695392559292539,4.695392559292539,4.6627858522340295,4.695392559292539,5000.0
1998-03-06,4.6627858522340295,4.72799957731462,4.613875325200908,4.695392559292539,74700.0
1998-03-09,4.695392559292539,4.695392559292539,4.5975721271534375,4.695392559292539,34000.0
1998-03-10,4.695393360979654,4.695393360979654,4.385627880735098,4.564965888549406,273200.0
1998-03-11,4.532358864960033,4.564965888549406,4.434538416119158,4.564965888549406,321500.0
1998-03-12,4.564964498135374,4.564964498135374,4.483447274954385,4.532357484477567,45800.0
1998-03-13,4.564965879984206,4.5975729035124,4.532358856456013,4.5975729035124,23000.0
1998-03-16,4.695393719551103,4.695393719551103,4.43453875476999,4.43453875476999,58900.0
1998-03-17,4.43453895079503,4.43453895079503,4.3204146654357904,4.3204146654357904,113800.0
1998-03-18,4.3204146654357904,4.401931923274201,4.271504435118208,4.3204146654357904,8100.0
1998-03-19,4.401931442336347,4.434538466294659,4.320414193404192,4.353021217362504,48600.0
1998-03-20,4.369324418378034,4.369324418378034,4.353021217362504,4.353021217362504,5700.0
1998-03-23,4.58127220450782,4.728003278545789,4.58127220450782,4.728003278545789,370800.0
1998-03-24,4.727998323245229,4.727998323245229,4.564963898305738,4.646481110775484,19700.0
1998-03-25,4.6301776060888375,4.646481110775484,4.564963898305738,4.646481110775484,752200.0
1998-03-26,4.646481110775484,4.695391313871935,4.564963898305738,4.646481110775484,237800.0
1998-03-27,4.630179624764531,4.646483136559217,4.564965888549406,4.564965888549406,1194000.0
1998-03-30,4.564963898305738,4.695391313871935,4.564963898305738,4.646481110775484,153200.0
1998-03-31,4.646483415373913,4.695393642729234,4.613876389827937,4.679090440919889,26500.0
1998-04-01,4.728003278545789,4.728003278545789,4.662789502413783,4.728003278545789,30200.0
1998-04-02,4.728002330427085,4.809519611986173,4.728002330427085,4.760609367436221,299500.0
1998-04-03,4.79321499329037,4.874732256138722,4.79321499329037,4.79321499329037,31100.0
1998-04-06,4.776909633663744,4.825820159061497,4.776909633663744,4.776909633663744,38100.0
1998-04-07,4.80951664862674,4.80951664862674,4.76060643421257,4.80951664862674,119100.0
1998-04-08,4.809518315557354,5.0214630660947535,4.809518315557354,4.891035575143072,38400.0
1998-04-09,4.891035575143072,4.891035575143072,4.858428546923318,4.891035575143072,225800.0
1998-04-13,4.891034776238622,5.021462245886206,4.891034776238622,5.021462245886206,13700.0
1998-04-14,5.135585713015402,5.217102946555329,5.0866754972768735,5.217102946555329,92900.0
1998-04-15,5.380137558334021,5.461654794066354,5.266013303923323,5.380137558334021,220600.0
1998-04-16,5.380137558334021,5.380137558334021,5.314923520977294,5.380137558334021,269500.0
1998-04-17,5.380138583718508,5.640993539006678,5.380138583718508,5.575780111148272,149700.0
1998-04-20,5.543175203335892,5.673602730793588,5.543175203335892,5.624692485737891,102400.0
1998-04-21,5.673599465000607,5.673599465000607,5.592082229520924,5.592082229520924,84400.0
1998-04-22,5.592083450456886,5.673600703734471,5.592083450456886,5.64099367803798,29600.0
1998-04-23,5.673598211752243,5.673598211752243,5.6083848109298575,5.6083848109298575,41100.0
1998-04-24,5.624689248098227,5.640992446423303,5.34753052308187,5.592082229520924,39400.0
1998-04-27,5.543175203335892,5.624692485737891,5.47796112864329,5.624692485737891,26200.0
1998-04-28,5.543173096185276,5.575780121136527,5.477959046282776,5.543173096185276,40100.0
1998-04-29,5.543173096185276,5.543173096185276,5.5105660712340265,5.543173096185276,29000.0
1998-04-30,5.543174969337242,5.543174969337242,5.510567933367409,5.510567933367409,8700.0
1998-05-01,5.526870000198873,5.706207707963968,5.510566176448319,5.706207707963968,265900.0
1998-05-04,5.592083322648516,5.640993549111755,5.543173096185276,5.543173096185276,192700.0
1998-05-05,5.461654794066354,5.461654794066354,5.217103086869353,5.380137558334021,817800.0
1998-05-06,5.380137731858379,5.380137731858379,5.233406454036826,5.233406454036826,399800.0
1998-05-07,5.233406454036826,5.233406454036826,5.200799745270382,5.233406454036826,83100.0
1998-05-08,5.168194462742119,5.168194462742119,5.0540701731563455,5.086677201884759,22500.0
1998-05-11,5.086675979675381,5.119282689605492,4.972551717511002,5.005158738404709,489000.0
1998-05-12,4.891034776238622,5.021462245886206,4.891034776238622,5.021462245886206,49800.0
1998-05-13,5.005159210446908,5.005159210446908,4.972552186477995,4.972552186477995,5800.0
1998-05-14,5.005158738404709,5.005158738404709,4.891034476240329,5.005158738404709,151500.0
1998-05-15,4.972552186477995,4.972552186477995,4.972552186477995,4.972552186477995,6500.0
1998-05-19,4.891035770901127,4.891035770901127,4.728001245204423,4.79321499329037,12300.0
1998-05-20,4.891035575143072,4.891035575143072,4.891035575143072,4.891035575143072,1300.0
1998-05-21,4.760605332618522,4.760605332618522,4.646481110775484,4.646481110775484,4400.0
1998-05-22,4.646482353518821,4.646482353518821,4.4834478849743,4.516054903068633,76600.0
1998-05-25,4.483447274954385,4.54866099130647,4.483447274954385,4.532357484477567,27600.0
1998-05-26,4.564966237160546,4.564966237160546,4.43453875476999,4.43453875476999,19400.0
1998-05-27,4.450842647269327,4.467146162838091,4.287808113509079,4.287808113509079,54200.0
1998-05-28,4.353022832368645,4.353022832368645,4.238898517137149,4.238898517137149,48400.0
1998-05-29,4.2225933217939335,4.2225933217939335,4.173683098102314,4.173683098102314,38900.0
1998-06-01,4.173683567040641,4.173683567040641,4.141076540273556,4.157380053657098,9400.0
1998-06-02,4.141075067754585,4.141075067754585,3.537847774773459,3.5541509713961177,1584700.0
1998-06-03,3.554154664744716,3.554154664744716,3.1954786799429167,3.260692467091983,572000.0
1998-06-04,3.0650481653696664,3.0650481653696664,2.836799950665729,2.9020136818720546,175900.0
1998-06-05,2.8694073775637268,2.934621117993067,2.7715866114378964,2.8204968390189893,2808800.0
1998-06-08,2.8531038539819846,2.918317594165987,2.804193626584893,2.8531038539819846,308900.0
1998-06-09,2.8531038539819846,2.885710879555807,2.820496828408162,2.8531038539819846,169300.0
1998-06-10,2.853104171218251,2.853104171218251,2.6085523851138293,2.6411594143132238,88200.0
1998-06-11,2.690069126931243,2.690069126931243,2.4618208995661632,2.510731122943103,168100.0
1998-06-12,2.5922485418695524,2.5922485418695524,2.429214038469409,2.4618210635348925,189700.0
1998-06-15,2.396607168885744,2.4618210635348925,2.298786560134749,2.4618210635348925,41400.0
1998-06-16,2.4129120491128533,2.445518937178856,2.298787863140888,2.364001639272894,89700.0
1998-06-17,2.364000527985818,2.527035047157254,2.298786782509977,2.445517787571536,88100.0
1998-06-18,2.4618213016814128,2.527035047157254,2.412910914833616,2.445517787571536,38500.0
1998-06-19,2.380304137364618,2.3966074966451845,2.364000622602212,2.3966074966451845,22100.0
1998-06-22,2.4455184467726303,2.4455184467726303,2.3803046837181103,2.3803046837181103,27100.0
1998-06-23,2.429213928499638,2.429213928499638,2.282482944274703,2.282482944274703,199200.0
1998-06-24,2.2824843413669327,2.4129120491128533,2.2824843413669327,2.364001639272894,497900.0
1998-06-25,2.4129106814184853,2.4618210635348925,2.4129106814184853,2.4618210635348925,39900.0
1998-06-26,2.478124211472305,2.7389793016115025,2.478124211472305,2.7389793016115025,48400.0
1998-06-29,2.7552830985896506,2.8531038647154814,2.7552830985896506,2.8204968390189893,160500.0
1998-06-30,2.820495600188772,2.853102611563472,2.7715853940902297,2.8041924054649288,72600.0
1998-07-02,2.885710819289018,2.885710819289018,2.7389795182348777,2.787890055574136,30800.0
1998-07-03,2.755282418781157,2.8367996519460656,2.755282418781157,2.8367996519460643,5000.0
1998-07-06,2.771586548092638,2.8041935730438885,2.722676321629399,2.771586548092638,28800.0
1998-07-07,2.7389793016115025,2.787889835082472,2.6900690791041444,2.7389793016115025,42600.0
1998-07-08,2.706372999627625,2.738979715910092,2.608552228852909,2.6574624587584386,50100.0
1998-07-09,2.690068063860989,2.690068063860989,2.5433371407521803,2.575943995278388,125100.0
1998-07-10,2.608551791047964,2.608551791047964,2.543338058464486,2.5596414138694543,49100.0
1998-07-13,2.559642545066444,2.559642545066444,2.4455183848689344,2.478125265570813,460700.0
1998-07-14,2.5433391716380163,2.5433391716380163,2.4618218924891293,2.49442877305231,60100.0
1998-07-15,2.510731036690944,2.5759449247562256,2.510731036690944,2.5596414138694543,85300.0
1998-07-16,2.55964195982475,2.55964195982475,2.478124698967389,2.5433386009423797,211400.0
1998-07-17,2.49442877305231,2.5270356536154903,2.4781252550297843,2.49442877305231,69800.0
1998-07-20,2.4455184467726303,2.47812532829989,2.3803046837181103,2.3803046837181103,116200.0
1998-07-21,2.3803037040792008,2.3803037040792008,2.282482944274703,2.282482944274703,381500.0
1998-07-22,2.2824840530730084,2.2824840530730084,2.0705390741912804,2.135752997568213,968200.0
1998-07-23,2.152056139142486,2.152056139142486,2.086842377994663,2.1194492585685745,209400.0
1998-07-24,2.119448335945275,2.152055202324996,2.103144825014513,2.103144825014513,235500.0
1998-07-27,2.103144905121093,2.103144905121093,2.054234681429475,2.086841549051157,123000.0
1998-07-28,2.11944841667284,2.11944841667284,2.086841549051157,2.086841549051157,91200.0
1998-07-29,2.086842377994663,2.1194492585685745,2.086842377994663,2.1194492585685745,51400.0
1998-07-30,2.086842377994663,2.1194492585685745,2.086842377994663,2.1194492585685745,134100.0
1998-07-31,2.08684210495018,2.103145465363053,2.0542352286425847,2.0542352286425847,64300.0
1998-08-04,2.054236637344875,2.0868435360128026,2.0379331102699325,2.0379331102699325,15400.0
1998-08-05,2.0379318922831917,2.0379318922831917,1.8748973409005365,1.8748973409005365,23700.0
1998-08-06,1.8748964061863196,1.989020504162173,1.8748964061863196,1.989020504162173,11200.0
1998-08-07,1.9564136412378987,1.989020504162173,1.9238067783136243,1.989020504162173,33800.0
1998-08-10,1.956413802890954,1.956413802890954,1.90750342672232,1.923806937272465,31100.0
1998-08-11,1.9238062659280957,1.9238062659280957,1.8422890525877669,1.8422890525877669,26200.0
1998-08-12,1.8422896954853416,1.923806937272465,1.8422896954853416,1.923806937272465,20300.0
1998-08-13,1.891200216020336,1.9238070841278976,1.7933794562158385,1.7933794562158385,181800.0
1998-08-14,1.9238079872484144,1.9238079872484144,1.8585940649371808,1.8585940649371808,38900.0
1998-08-17,1.8912008582315476,1.8912008582315476,1.858593823569525,1.8748973409005365,15700.0
1998-08-18,1.923808887191208,2.0379331102699325,1.8748984614483375,2.0379331102699325,388500.0
1998-08-19,2.119449730179602,2.2172705491498848,2.119449730179602,2.200967027494203,25800.0
1998-08-20,2.1357519864301877,2.2009657234508198,2.119448474434122,2.168358854940503,33200.0
1998-08-21,2.152055769791072,2.152055769791072,2.0379316296282584,2.0705385046059424,31600.0
1998-08-24,2.0705367812475184,2.0705367812475184,2.0053230855711077,2.0053230855711077,70300.0
1998-08-25,2.0053241790595884,2.0053241790595884,1.923806937272465,1.923806937272465,11400.0
1998-08-26,1.9238079872484144,1.9401113512148085,1.8585940649371808,1.8585940649371808,10700.0
1998-08-27,1.8585935066341428,1.8585935066341428,1.5977383621931571,1.7118624976037031,68300.0
1998-08-28,1.6466485646359152,1.6466485646359152,1.5488277993277506,1.581434669269865,40400.0
1998-08-31,1.581434763925079,1.581434763925079,1.516221020137545,1.5325243783435138,12800.0
1998-09-01,1.532524350439658,1.6303451198216905,1.467310607839521,1.4999174791395895,6800.0
1998-09-02,1.5488280015840818,1.5488280015840818,1.4999176125429532,1.5488280015840818,45900.0
1998-09-03,1.56513140571911,1.56513140571911,1.4999175064497468,1.5325243783435138,45400.0
1998-09-04,1.5162209925305372,1.532524350439658,1.4999174791395895,1.4999174791395895,34700.0
1998-09-08,1.581435079344173,1.581435079344173,1.4673109272128766,1.4673109272128766,43000.0
1998-09-09,1.4020969899425366,1.5488280015840818,1.385793475101547,1.5488280015840818,390700.0
1998-09-10,1.532524350439658,1.548827863830606,1.4999174791395895,1.4999174791395895,21500.0
1998-09-11,1.5488284490366226,1.5488284490366226,1.499918045865405,1.5162215654164393,611700.0
1998-09-14,1.5162215654164393,1.5162215654164393,1.499918045865405,1.5162215654164393,8700.0
1998-09-15,1.5488284490366226,1.5488284490366226,1.4836146817962557,1.5162215654164393,652700.0
1998-09-16,1.565130640262557,1.7607719314249386,1.565130640262557,1.6955580640496426,763100.0
1998-09-17,1.6629523133676865,1.7281662240867637,1.6303454357490763,1.67925582991792,117100.0
1998-09-18,1.630344650214986,1.679255020817792,1.630344650214986,1.6629515121229297,70100.0
1998-09-21,1.630344650214986,1.7118618827257353,1.630344650214986,1.6629515121229297,28500.0
1998-09-22,1.6629515121229292,1.679255020817792,1.6466481589098487,1.6629515121229297,42700.0
1998-09-23,1.6955592329465323,1.7933800237050042,1.6955592329465323,1.7444696283257684,97000.0
1998-09-24,1.744469183743397,1.842289949572,1.744469183743397,1.8096830794564065,254300.0
1998-09-25,1.728165273902996,1.7770754856980588,1.7118617663167943,1.7770754856980588,67100.0
1998-09-28,1.7770756423977356,1.8259860139874076,1.7281654262898485,1.7281654262898485,18200.0
1998-09-29,1.7607731017053738,1.7607731017053738,1.67925582991792,1.67925582991792,19100.0
1998-09-30,1.6955580640496426,1.7281650754781674,1.6629512081028712,1.6955580640496426,173900.0
1998-10-01,1.6955586964113405,1.7933794562158385,1.6955586964113405,1.7933794562158385,125400.0
1998-10-02,1.711862290516992,1.760772672770984,1.711862290516992,1.760772672770984,15700.0
1998-10-05,1.7118618827257353,1.7118618827257353,1.6629515121229292,1.6629515121229297,20700.0
1998-10-06,1.6955584082422104,1.7281654262898485,1.6955584082422104,1.7281654262898485,21400.0
1998-10-07,1.6955583740308726,1.7281653914205977,1.6629515121229292,1.6629515121229297,25800.0
1998-10-08,1.662953127120525,1.695560020695058,1.6303462335459915,1.6303462335459915,31600.0
1998-10-09,1.59773808790358,1.6466484676777138,1.59773808790358,1.6466484676777138,80300.0
1998-10-13,1.6629521094329445,1.7281660121545692,1.6629521094329445,1.7118624976037031,40100.0
1998-10-14,1.7607721335936286,1.7933789932842603,1.7444686260074265,1.7770754856980588,97800.0
1998-10-15,1.7607739633260573,1.7607739633260573,1.6303462335459915,1.6303462335459915,115500.0
1998-10-16,1.7607719314249386,1.7607719314249386,1.6955580640496426,1.6955580640496426,14700.0
1998-10-19,1.6955580640496426,1.7118615697639048,1.6955580640496426,1.6955580640496426,156700.0
1998-10-20,1.6792553356998663,1.6792553356998663,1.630344955925732,1.6466484676777138,39900.0
1998-10-21,1.695558691970037,1.695558691970037,1.6466484676777138,1.6466484676777138,51600.0
1998-10-22,1.662953127120525,1.6792566516487577,1.6303462335459915,1.6303462335459915,68500.0
1998-10-23,1.6466478578703625,1.6955580640496426,1.6466478578703625,1.6955580640496426,30400.0
1998-10-26,1.6466489522993095,1.6955591909862966,1.6466489522993095,1.67925582991792,108600.0
1998-10-27,1.679255020817792,1.679255020817792,1.6466481589098487,1.6629515121229297,70700.0
1998-10-28,1.6466484676777138,1.6792553356998663,1.6466484676777138,1.6466484676777138,24300.0
1998-10-29,1.6792547138171334,1.6955580640496426,1.6629512081028712,1.6955580640496426,65100.0
1998-10-30,1.6955580640496426,1.7118615697639048,1.6792547138171334,1.6955580640496426,61300.0
1998-11-02,1.6792547138171334,1.7444684257106762,1.6792547138171334,1.6955580640496426,52100.0
1998-11-03,1.6955582587305922,1.7770754856980588,1.6955582587305922,1.7770754856980588,84900.0
1998-11-04,1.7770751886264569,1.8585924019667843,1.7770751886264569,1.8422890525877669,222500.0
1998-11-05,1.8585929724887356,2.021627449215179,1.8585929724887356,1.956413720717319,245100.0
1998-11-06,1.9564134088951264,1.97271691616196,1.891199690791329,1.891199690791329,194500.0
1998-11-09,1.940109615307113,1.940109615307113,1.8422890525877669,1.8422890525877669,108500.0
1998-11-10,1.8912008582315476,1.9075042200806944,1.842290461720378,1.8748973409005365,308500.0
1998-11-11,1.8748973409005365,1.9238077374117055,1.842290461720378,1.8748973409005365,265600.0
1998-11-12,1.9075033466030271,2.00532409483161,1.8748964823540968,1.956413720717319,147000.0
1998-11-13,1.956414364443128,2.0705385046059424,1.956414364443128,2.0705385046059424,148000.0
1998-11-16,2.054233435069273,2.054233435069273,1.989019583911146,2.0053230855711077,107200.0
1998-11-17,2.0053240133652035,2.021627367086446,1.989020504162173,1.989020504162173,59000.0
1998-11-18,1.9564137207173184,1.9890205849662488,1.9401102108519568,1.956413720717319,124400.0
1998-11-19,1.8912008780841716,1.923807757606616,1.8912008780841716,1.907504240104461,39500.0
1998-11-20,1.9075044678001336,1.9075044678001336,1.8585940649371808,1.8585940649371808,110300.0
1998-11-23,1.858592712665525,1.858592712665525,1.7770754856980588,1.7770754856980588,108300.0
1998-11-24,1.7444687798318828,1.7444687798318828,1.7118619172660294,1.7281654262898485,192700.0
1998-11-25,1.7118615697639048,1.7444684257106762,1.6955580640496426,1.6955580640496426,49300.0
1998-11-26,1.695560020695058,1.728167069751524,1.6303462335459915,1.6303462335459915,156500.0
1998-11-27,1.6303451647082312,1.6629520369060298,1.5977382925104329,1.597738292510433,371700.0
1998-11-30,1.581434669269865,1.584695434004987,1.565131312039718,1.581434669269865,44600.0
1998-12-01,1.5977382925104329,1.5977382925104329,1.5814347786706182,1.597738292510433,40100.0
1998-12-02,1.565131968587657,1.565131968587657,1.499918045865405,1.5162215654164393,40600.0
1998-12-03,1.4673109272128766,1.4836144441524306,1.4184005318760753,1.4673109272128766,98100.0
1998-12-04,1.4347035649726705,1.4673104323734978,1.418400053531353,1.4347035649726705,20800.0
1998-12-07,1.4836141212304688,1.548827863830606,1.4836141212304688,1.4999174791395895,25900.0
1998-12-08,1.4836144441524306,1.5325246840073714,1.4673109272128766,1.4673109272128766,72600.0
1998-12-09,1.5162208396708587,1.5162208396708587,1.4347035918980364,1.4836139716580925,95200.0
1998-12-10,1.4347035649726705,1.4673104323734978,1.4347035649726705,1.4347035649726705,113200.0
1998-12-11,1.4183995529380606,1.4347030586254108,1.3857926970451149,1.4020962027324644,187500.0
1998-12-14,1.402097115542118,1.402097115542118,1.353186722119606,1.353186722119606,41900.0
1998-12-15,1.3694894549777312,1.4183998259730324,1.3694894549777312,1.4183998259730322,70100.0
1998-12-16,1.4183995529380606,1.451006408831007,1.3857926970451149,1.4020962027324644,90400.0
1998-12-17,1.418400028794915,1.4673104067840788,1.3694896508057512,1.3694896508057512,70600.0
1998-12-18,1.3694893570592026,1.3857928647191962,1.3531860048809814,1.37275012078391,128400.0
1998-12-21,1.3531858411521689,1.4020962027324644,1.3531858411521689,1.4020962027324644,39800.0
1998-12-22,1.4020971247923186,1.4347040021284958,1.3368832146381089,1.3368832146381089,132400.0
1998-12-23,1.3368825989584463,1.3368825989584463,1.3042757366388322,1.3042757366388322,79700.0
1998-12-24,1.3042759403302997,1.3042759403302997,1.2553655614715515,1.2553655614715515,66600.0
1998-12-29,1.2553660731363454,1.3042764719300983,1.1901523117325894,1.2390626327854064,100800.0
1998-12-30,1.222758235095348,1.2390616626817774,1.2064548075089183,1.2064548075089183,219600.0
1998-12-31,1.2064554762371176,1.2716693004711896,1.2064554762371176,1.2716693004711896,21600.0
1999-01-04,1.304275424902298,1.304275424902298,1.2716685703760902,1.287971997639194,10200.0
1999-01-05,1.287972737094478,1.3042761737177668,1.2716693004711896,1.2716693004711896,75700.0
1999-01-06,1.2390621808644149,1.369489733842249,1.2390621808644149,1.284711874938247,34800.0
1999-01-07,1.3042761925569146,1.3205797071566114,1.2716693188393593,1.3205797071566114,31700.0
1999-01-08,1.353186349814098,1.4184000861137944,1.323840090738329,1.3303614643682986,237700.0
1999-01-11,1.3368830469643438,1.3368830469643438,1.2716693004711896,1.2716693004711896,99100.0
1999-01-12,1.2553650902682072,1.2553650902682072,1.2064548075089183,1.2064548075089183,52600.0
1999-01-13,1.2064554574168078,1.239062330154728,1.2064554574168078,1.222758893785768,39800.0
1999-01-14,1.2227591924344672,1.2553660731363454,1.2227591924344672,1.2390626327854064,15100.0
1999-01-15,1.229280268333352,1.2716692806335654,1.222758893785768,1.222758893785768,51400.0
1999-01-18,1.2716695912282203,1.2716695912282203,1.2227591924344672,1.2390626327854064,41600.0
1999-01-19,1.2553660731363454,1.2716695912282203,1.2390626327854064,1.2390626327854064,51400.0
1999-01-20,1.2553650902682072,1.2553650902682072,1.2064548075089183,1.2064548075089183,44500.0
1999-01-21,1.222758893785768,1.239062330154728,1.2064554574168078,1.222758893785768,47900.0
1999-01-22,1.2064557520835282,1.2390626327854064,1.2064557520835282,1.2390626327854064,46000.0
1999-01-25,1.3042761533714862,1.3042761533714862,1.2064554574168078,1.222758893785768,28900.0
1999-01-26,1.222758893785768,1.239062330154728,1.222758893785768,1.222758893785768,60700.0
1999-01-27,1.2227591436347276,1.2227591436347276,1.105374300051804,1.124938427692136,55100.0
1999-01-28,1.1086341259886905,1.1575444070600054,1.1086341259886905,1.1118948113934448,44900.0
1999-01-29,1.1412418673924123,1.1412418673924123,1.1086349879918596,1.124938427692136,43300.0
1999-02-01,1.1249382963801873,1.1249382963801873,0.9782072007234808,1.0760279052476438,57100.0
1999-02-02,1.0760279377387003,1.0792886253966,0.9945106685503003,1.0108141068397951,90600.0
1999-02-03,1.059724310447444,1.0923311812110004,1.0271174396838874,1.0923311812110004,20700.0
1999-02-04,1.1086346040297894,1.1575449061911327,1.1086346040297894,1.1412414721373514,32500.0
1999-02-05,1.1086346943336909,1.141241565097247,1.0923311812110004,1.0923311812110004,6200.0
1999-02-08,1.1412417341773935,1.1412417341773935,1.0760279052476438,1.0760279052476438,20100.0
1999-02-09,1.0923313430448505,1.1086348585829808,1.0760279052476438,1.0760279052476438,55700.0
1999-02-10,1.0792884274137104,1.1412415592901366,1.0792884274137104,1.1086346886924976,36300.0
1999-02-11,1.0923308182070497,1.1053736399189869,1.0597239582794218,1.1053736399189869,48500.0
1999-02-12,1.1412415592901366,1.1412415592901366,1.0760277403539464,1.1086346886924976,56500.0
1999-02-15,1.0760277403539464,1.1086346886924976,1.0760277403539464,1.1086346886924976,1500.0
1999-02-16,1.0760279052476438,1.0760279052476438,1.0760279052476438,1.0760279052476438,6600.0
1999-02-17,1.0597240556705283,1.0597240556705283,0.9782068206189494,0.9945102520810865,59500.0
1999-02-18,0.9945102520810865,0.9945102520810865,0.9782068206189494,0.9945102520810865,150800.0
1999-02-19,1.0271172502453536,1.0271172502453536,0.9814675618549592,0.9814675618549592,41200.0
1999-02-22,0.9814675069113766,0.9945102520810865,0.9782068206189494,0.9945102520810865,63100.0
1999-02-23,1.010813683543223,1.010813683543223,0.9945102520810865,0.9945102520810865,5300.0
1999-02-24,0.9945102520810865,1.010813683543223,0.9945102520810865,0.9945102520810865,32400.0
1999-02-25,0.9782067044475632,0.9945101339735122,0.9455998453956646,0.9455998453956646,124700.0
1999-02-26,0.9455998453956646,0.961903274921614,0.9455998453956646,0.9455998453956646,21200.0
1999-03-01,0.9619034686362328,0.9782069014454774,0.9619034686362328,0.9619034686362328,14500.0
1999-03-02,0.9619034282341944,0.9782068603586592,0.9619034282341944,0.9782068603586592,8000.0
1999-03-03,1.0108141068397951,1.0108141068397951,0.9782072302608054,1.0108141068397951,70500.0
1999-03-04,0.9945107903955284,1.059724629284287,0.9945107903955284,1.059724629284287,36000.0
1999-03-05,1.141241277282839,1.1738481398231349,1.0760274744613556,1.1738481398231349,70000.0
1999-03-08,1.2227590662205607,1.3368832146381089,1.2064556275524725,1.3368832146381089,262000.0
1999-03-09,1.3531861078591452,1.3531861078591452,1.2716688743192184,1.3042757366388322,381300.0
1999-03-10,1.3531861078591452,1.3531861078591452,1.3042757366388322,1.3042757366388322,53200.0
1999-03-11,1.353186722119606,1.3694900829392072,1.3205798449985495,1.353186722119606,707600.0
1999-03-12,1.369490136539274,1.516221322549678,1.369490136539274,1.4673109272128766,283300.0
1999-03-15,1.5488280015840818,1.5977383906252105,1.4999176125429532,1.5488280015840818,261500.0
1999-03-16,1.5325241671751522,1.5325241671751522,1.3857931861305255,1.4347035649726705,26200.0
1999-03-17,1.4347034263103655,1.499917154809194,1.4347034263103655,1.496656546125149,56000.0
1999-03-18,1.5325243783435138,1.581434763925079,1.4999175064497468,1.5325243783435138,147600.0
1999-03-19,1.532524929485588,1.532524929485588,1.4836146817962557,1.5162215654164393,74600.0
1999-03-22,1.5162215654164393,1.5488284490366226,1.4836146817962557,1.5162215654164393,221500.0
1999-03-23,1.4673105254608083,1.499917394930241,1.3857932740463192,1.3857932740463192,34700.0
1999-03-24,1.4510074102733228,1.499917805610124,1.4510074102733228,1.4673109272128766,19000.0
1999-03-25,1.4673109272128766,1.499917805610124,1.4673109272128766,1.4673109272128766,37800.0
1999-03-26,1.467310607042666,1.526002975350915,1.467310607042666,1.526002975350915,69300.0
1999-03-29,1.5325243783435138,1.548827892031312,1.4999175064497468,1.5325243783435138,147400.0
1999-03-30,1.548827892031312,1.56513140571911,1.5325243783435138,1.5325243783435138,88600.0
1999-03-31,1.5325243783435138,1.56513140571911,1.5325243783435138,1.5325243783435138,165200.0
1999-04-01,1.5325246840073714,1.5325246840073714,1.4673109272128766,1.4673109272128766,4700.0
1999-04-05,1.5325243783435138,1.56513140571911,1.46731063455598,1.5325243783435138,26800.0
1999-04-06,1.5325246840073714,1.5325246840073714,1.4673109272128766,1.4673109272128766,552400.0
1999-04-07,1.4673105254608083,1.4836140379364335,1.3857932740463192,1.3857932740463192,13400.0
1999-04-08,1.3531867310471253,1.369490091974286,1.3042763373019317,1.3368832146381089,52600.0
1999-04-09,1.336882592808125,1.4183998259730324,1.336882592808125,1.4183998259730322,9000.0
1999-04-12,1.4673104624200926,1.4673104624200926,1.402096726283035,1.4412249679652696,8700.0
1999-04-13,1.4184003493016857,1.5488280015840818,1.4184003493016857,1.5488280015840818,17500.0
1999-04-14,1.4999175064497468,1.5325243783435138,1.483614148243778,1.5325243783435138,177000.0
1999-04-15,1.516221127383943,1.5488280015840818,1.516221127383943,1.5488280015840818,105900.0
1999-04-16,1.548827786658231,1.760772672770984,1.548827786658231,1.760772672770984,89800.0
1999-04-19,1.7607723948444114,1.842289633906821,1.7607723948444114,1.825986123901621,259900.0
1999-04-20,1.825986123901621,1.842289633906821,1.7933792593730165,1.825986123901621,465500.0
1999-04-21,1.8259869443893664,1.8748973409005365,1.8259869443893664,1.8748973409005365,242600.0
1999-04-22,1.8748973409005365,1.956414616591864,1.858593823569525,1.8748973409005365,366200.0
1999-04-23,1.874897043997896,1.956414306780413,1.874897043997896,1.940110792031173,59800.0
1999-04-26,1.956414616591864,1.956414616591864,1.8748973409005365,1.8748973409005365,86500.0
1999-04-27,1.874896480088441,1.972717228198816,1.874896480088441,1.972717228198816,153700.0
1999-04-28,2.021628461364968,2.152056139142486,2.021628461364968,2.1194492585685745,166500.0
1999-04-29,2.18466350583852,2.233573915323661,2.18466350583852,2.200967027494203,418200.0
1999-04-30,2.2009656962648925,2.331393324176952,2.2009656962648925,2.282482944274703,85900.0
1999-05-03,2.249876855384272,2.282483734784825,2.200966458542509,2.249876855384272,124200.0
1999-05-04,2.2498765927603745,2.2498765927603745,2.1194489349008747,2.152055810495288,125100.0
1999-05-05,2.1846626860897005,2.1846626860897005,2.0868420593064614,2.152055810495288,56300.0
1999-05-06,2.119449182300194,2.249876855384272,2.119449182300194,2.249876855384272,238900.0
1999-05-07,2.217269377384995,2.233572734942903,2.1194486101102537,2.217269377384995,137400.0
1999-05-10,2.2009657234508198,2.233572591961136,2.119448474434122,2.168358854940503,37700.0
1999-05-11,2.119448335945275,2.1357518468760373,2.103144825014513,2.103144825014513,25500.0
1999-05-12,2.184663019716397,2.184663019716397,2.03793197939286,2.1194492585685745,402400.0
1999-05-13,2.070538859966771,2.1194492585685745,1.9564147002171457,2.1194492585685745,356400.0
1999-05-14,2.152055202324996,2.184662068704716,2.0379310922550724,2.103144825014513,161700.0
1999-05-17,2.0379331102699325,2.103146907605788,2.0379331102699325,2.0379331102699325,13300.0
1999-05-18,2.0542343854925083,2.0542343854925083,1.989020504162173,1.989020504162173,9400.0
1999-05-19,1.989020504162173,2.0379308762894777,1.972717150440929,1.989020504162173,124300.0
1999-05-20,2.054236637344875,2.054236637344875,2.005326211602005,2.0379331102699325,46500.0
1999-05-21,2.054236637344875,2.054236637344875,2.02162958319499,2.0379331102699325,148400.0
1999-05-25,2.0379308762894777,2.0379308762894777,1.972717150440929,1.989020504162173,74500.0
1999-05-26,2.0379311698777305,2.086841549051157,2.0379311698777305,2.086841549051157,215300.0
1999-05-27,2.152056139142486,2.152056139142486,2.1194492585685745,2.1194492585685745,234300.0
1999-05-28,2.1357523488195618,2.429214370688157,2.119448834057155,2.3966074966451845,342100.0
1999-05-31,2.396607986075182,2.5433391824564406,2.364001105373304,2.478125265570813,116800.0
1999-06-01,2.4292154154049013,2.5107327133108632,2.364001639272894,2.364001639272894,346100.0
1999-06-02,2.3640011652135424,2.4129115652453703,2.3640011652135424,2.3803046837181103,58100.0
1999-06-03,2.380302759844978,2.4129096150178366,2.380302759844978,2.4129096150178366,35200.0
1999-06-04,2.429213876672459,2.510731122943103,2.429213876672459,2.510731122943103,96900.0
1999-06-07,2.445517787571536,2.4618213016814128,2.3966074007237386,2.445517787571536,13500.0
1999-06-08,2.412910914833616,2.4944281744193333,2.412910914833616,2.445517787571536,88900.0
1999-06-09,2.445517787571536,2.478124660309456,2.380304042095695,2.445517787571536,181300.0
1999-06-10,2.4129101438781966,2.6085514732776645,2.4129101438781966,2.6085514732776645,72600.0
1999-06-11,2.5270354035224925,2.690069945685234,2.5270354035224925,2.6737664292762178,107100.0
1999-06-14,2.527035647786096,2.755283966683705,2.527035647786096,2.755283966683705,52800.0
1999-06-15,2.738979924101188,2.738979924101188,2.6900696904779697,2.722676720202569,116400.0
1999-06-16,2.690068706817592,2.72267572461899,2.5922479643769654,2.6085514732776645,75600.0
1999-06-17,2.6085514732776645,2.641158491079062,2.6085514732776645,2.6085514732776645,13600.0
1999-06-18,2.6085514732776645,2.690068706817592,2.6085514732776645,2.6085514732776645,10300.0
1999-06-21,2.6085514732776645,2.657461689016193,2.6085514732776645,2.6085514732776645,41100.0
1999-06-22,2.5433386376787186,2.6411594143132238,2.5433386376787186,2.6411594143132238,11700.0
1999-06-23,2.6411594143132238,2.6411594143132238,2.6085523851138293,2.6411594143132238,5600.0
1999-06-24,2.641158491079062,2.641158491079062,2.6085514732776645,2.6085514732776645,14700.0
1999-06-25,2.6085523851138293,2.6574626179492427,2.6085523851138293,2.6411594143132238,52100.0
1999-06-28,2.5759449247562256,2.5759449247562256,2.5596414138694543,2.5596414138694543,17100.0
1999-06-29,2.5270342397377377,2.6085514732776645,2.5270342397377377,2.6085514732776645,75800.0
1999-06-30,2.6085526573941884,2.706373444239212,2.6085526573941884,2.706373444239212,88100.0
1999-07-02,2.706373723692696,2.7715874846686206,2.706373723692696,2.755283966683705,194300.0
1999-07-05,2.75528188840288,2.8041924054649288,2.7063716823043373,2.8041924054649288,47500.0
1999-07-06,2.787890055574136,2.853103794396179,2.771586543127716,2.787890055574136,618900.0
1999-07-07,2.8041935730438885,2.8041935730438885,2.771586548092638,2.771586548092638,28100.0
1999-07-08,2.771586543127716,2.820496769503339,2.771586543127716,2.787890055574136,180900.0
1999-07-09,2.7878888997775797,2.820495600188772,2.7878888997775797,2.8041924054649288,167500.0
1999-07-12,2.787890055574136,2.804193568020555,2.755283030681297,2.787890055574136,84700.0
1999-07-13,2.771586323925482,2.771586323925482,2.7389793016115025,2.7389793016115025,28300.0
1999-07-14,2.804193637134388,2.836800351867236,2.804193637134388,2.8204968390189893,185200.0
1999-07-15,2.820496213407116,2.9183169578354105,2.804193015138712,2.9183169578354105,112400.0
1999-07-16,2.918317408074318,2.99983465584714,2.869407183796073,2.967227943316185,48300.0
1999-07-19,2.999834434163341,2.999834434163341,2.9020136818720546,2.9020136818720546,33500.0
1999-07-20,2.902012817662014,2.902012817662014,2.8041924054649288,2.8041924054649288,139100.0
1999-07-21,2.918317353305678,2.918317353305678,2.820496595621388,2.869407129945341,77900.0
1999-07-22,2.8368002870315028,2.8368002870315028,2.7063728091537738,2.771586548092638,35400.0
1999-07-23,2.804193637134388,2.8204968390189893,2.7715866114378964,2.8204968390189893,55900.0
1999-07-26,2.820495600188772,2.820495600188772,2.8041924054649288,2.8041924054649288,29600.0
1999-07-27,2.82049614312037,2.8367996519460656,2.804192945258241,2.8367996519460643,50600.0
1999-07-28,2.836800107062706,2.90201384186436,2.836800107062706,2.869407129945341,40300.0
1999-07-29,2.8857118462395115,3.0976566505777536,2.8857118462395115,3.0487464067962344,789900.0
1999-07-30,3.0324428885478136,3.0487464067962358,2.9998358520509703,3.0487464067962344,87300.0
1999-08-03,3.0324415135804905,3.0324415135804905,2.967227781119711,3.0161380027243943,18800.0
1999-08-04,3.0161381675944288,3.0161381675944288,2.967227943316185,2.967227943316185,26100.0
1999-08-05,2.967228242460937,2.999834958279179,2.967228242460937,2.999834958279179,4100.0
1999-08-06,2.967227943316185,2.967227943316185,2.967227943316185,2.967227943316185,23000.0
1999-08-09,2.967227943316185,3.0161381675944288,2.967227943316185,2.967227943316185,25900.0
1999-08-10,2.967228645997298,2.983531850641791,2.950925130389109,2.950925130389109,20200.0
1999-08-11,2.950925371365308,2.9672288883048616,2.934621854425753,2.934621854425753,57500.0
1999-08-12,2.96722847859113,2.9835316823158227,2.934621449214388,2.9835316823158227,43700.0
1999-08-13,2.967227396310328,3.113958353058956,2.967227396310328,3.113958353058956,73400.0
1999-08-16,3.1628684860590224,3.276992733319508,3.146564977741302,3.276992733319508,244400.0
1999-08-17,3.342209778769283,3.342209778769283,3.260692467091983,3.260692467091983,291300.0
1999-08-18,3.293299516148449,3.342209778769283,3.260692467091983,3.260692467091983,516900.0
1999-08-19,3.1954786799429167,3.293299516148449,3.1954786799429167,3.260692467091983,68400.0
1999-08-20,3.293299516148449,3.293299516148449,3.260692467091983,3.260692467091983,29600.0
1999-08-23,3.2606899118514643,3.293296935355428,3.2606899118514643,3.293296935355428,19900.0
1999-08-24,3.309602294982052,3.34220933975544,3.309602294982052,3.309602294982052,25900.0
1999-08-25,3.3259058173687466,3.3259058173687466,3.2932990835591838,3.309602294982052,31000.0
1999-08-26,3.2769955611724897,3.3259058173687466,3.2769955611724897,3.309602294982052,41200.0
1999-08-27,3.309602294982052,3.3259058173687466,3.2932990835591838,3.309602294982052,220400.0
1999-08-30,3.2769934236034457,3.293296935355428,3.2769934236034457,3.293296935355428,42100.0
1999-08-31,3.276992733319508,3.3095994389913908,3.276992733319508,3.276992733319508,50700.0
1999-09-01,3.276992809124834,3.3422065329407213,3.276992809124834,3.325903024245859,20500.0
1999-09-02,3.309599515550996,3.358510041635584,3.309599515550996,3.325903024245859,73900.0
1999-09-03,3.3259024162057425,3.407419633813548,3.3259024162057425,3.3911161280992848,197900.0
1999-09-07,3.3911168164844208,3.456330852579697,3.358510109400353,3.456330852579697,123700.0
1999-09-08,3.4237254998004625,3.4889392566515367,3.3911184658930646,3.4889392566515367,39600.0
1999-09-09,3.488939740468263,3.6356707914715343,3.488939740468263,3.570457025577165,163700.0
1999-09-10,3.5704567729005108,3.6682775703012935,3.5541532548397563,3.603063809022019,177300.0
1999-09-13,3.603060891835205,3.684578105175533,3.603060891835205,3.684578105175533,24600.0
1999-09-14,3.6356698979124498,3.651973413119976,3.61936669366861,3.6356698979124498,11900.0
1999-09-15,3.61936593602105,3.61936593602105,3.554151888842303,3.5867589124316765,167700.0
1999-09-16,3.586757986568521,3.603061494154725,3.5541509713961177,3.5541509713961177,102400.0
1999-09-17,3.5541509713961177,3.586757986568521,3.521544267187257,3.5541509713961177,219400.0
1999-09-20,3.554154664744716,3.554154664744716,3.260692467091983,3.260692467091983,16200.0
1999-09-21,3.3422066207727954,3.3422066207727954,3.09765491681381,3.179172151466805,37400.0
1999-09-22,3.1791721514668057,3.1791721514668057,3.130261935060437,3.179172151466805,58600.0
1999-09-23,3.1302648927938503,3.293299516148449,3.1302648927938503,3.260692467091983,269200.0
1999-09-24,3.228083301736833,3.228083301736833,3.130262840625269,3.195476585020866,33200.0
1999-09-27,3.1628686423434917,3.211779169713432,3.1628686423434917,3.179172151466805,13200.0
1999-09-28,3.179173266409431,3.179173266409431,3.081352488327174,3.097656003168164,42000.0
1999-09-29,3.146566944541197,3.2280842261196088,3.146566944541197,3.2117810185749267,273400.0
1999-09-30,3.2606903294164624,3.2606903294164624,3.0976558129456397,3.195476585020866,14100.0
1999-10-01,3.179174727874785,3.179174727874785,3.130264471831472,3.14656768320336,123700.0
1999-10-04,3.1302628051334067,3.1302628051334067,3.065048750513564,3.081352264168525,96000.0
1999-10-05,3.065048224329077,3.09765524604127,3.016138002724394,3.0161380027243943,118700.0
1999-10-06,3.016138526587292,3.179173041537956,3.016138526587292,3.065048756687028,85300.0
1999-10-07,3.097655784062624,3.097655784062624,3.03244204027509,3.065048756687028,107500.0
1999-10-08,3.0161388818581685,3.0161388818581685,2.8531043477036726,2.950925130389109,94600.0
1999-10-12,3.065049858971176,3.0813533785222105,3.016139611281844,3.0324431308328785,33000.0
1999-10-13,3.130263018131158,3.1791732514604627,3.130263018131158,3.130263018131158,87400.0
1999-10-14,3.130263032850143,3.130263032850143,3.081352488327174,3.097656003168164,42200.0
1999-10-15,3.065048756687028,3.097655784062624,3.016138526587292,3.065048756687028,17400.0
1999-10-18,3.1302628051334067,3.1302628051334067,3.065048750513564,3.081352264168525,13400.0
1999-10-19,3.065048973486184,3.097656003168164,3.065048973486184,3.097656003168164,91700.0
1999-10-20,3.0813533785222105,3.0813533785222105,3.0324431308328785,3.0324431308328785,79400.0
1999-10-21,3.016138002724394,3.016138002724394,2.950924270263615,3.0161380027243943,11200.0
1999-10-22,3.065048959073846,3.130263018131158,3.03244224050887,3.130263018131158,127100.0
1999-10-25,3.097655784062624,3.097655784062624,3.0487455539628887,3.065048756687028,105700.0
1999-10-26,3.097656003168164,3.097656003168164,3.065048973486184,3.097656003168164,290700.0
1999-10-27,3.065048756687028,3.097655784062624,3.016138526587292,3.065048756687028,14500.0
1999-10-28,3.065049858971176,3.065049858971176,3.0324431308328785,3.0324431308328785,20800.0
1999-10-29,3.016138002724394,3.065048224329077,3.016138002724394,3.0161380027243943,140700.0
1999-11-01,3.016138711692565,3.016138711692565,2.96722847859113,2.9835316823158227,20200.0
1999-11-02,2.9835311440998518,2.9835311440998518,2.9509244315688954,2.967227943316185,70700.0
1999-11-03,2.967228242460937,2.999834958279179,2.967228242460937,2.999834958279179,50000.0
1999-11-04,2.9672288883048616,2.9672288883048616,2.934621854425753,2.934621854425753,207400.0
1999-11-05,2.9020148205466456,2.950925371365308,2.9020148205466456,2.934621854425753,249100.0
1999-11-08,2.9346211069528985,2.9346211069528985,2.8531038539819846,2.8531038539819846,12700.0
1999-11-09,2.853102611563472,2.853102611563472,2.8041924054649288,2.8041924054649288,114500.0
1999-11-10,2.804192945258241,2.9020133762852773,2.804192945258241,2.8367996519460643,31200.0
1999-11-11,2.8857101784231496,2.8857101784231496,2.8367996519460656,2.8367996519460643,17600.0
1999-11-12,2.8857117950175426,2.902015002012833,2.853104759099481,2.8857117950175426,11900.0
1999-11-15,2.88571137892005,2.967228645997298,2.88571137892005,2.950925130389109,30800.0
1999-11-16,2.950925371365308,2.9672288883048616,2.869408097631259,2.934621854425753,100400.0
1999-11-17,2.999835006857381,3.113959291478446,2.999835006857381,3.081352264168525,329400.0
1999-11-18,3.065048224329077,3.065048224329077,3.016138002724394,3.0161380027243943,63300.0
1999-11-19,3.065048750513564,3.081352264168525,3.016138520512341,3.081352264168525,250200.0
1999-11-22,3.09765524604127,3.130262267753462,3.016138002724394,3.0161380027243943,30800.0
1999-11-23,3.097656898073245,3.097656898073245,3.0324431308328785,3.0324431308328785,24600.0
1999-11-24,3.016138002724394,3.0324415135804905,2.967227781119711,3.0161380027243943,14700.0
1999-11-25,2.99983609173081,3.0324431308328785,2.967229363592512,3.0324431308328785,8700.0
1999-11-26,2.9835314932024204,3.1302628051334067,2.9835314932024204,3.081352264168525,244100.0
1999-11-29,2.99983536624998,2.99983536624998,2.9346216147809208,2.950925130389109,90900.0
1999-11-30,3.0161383023361066,3.0161383023361066,2.771586548092638,2.771586548092638,106400.0
1999-12-01,2.771586601011071,2.8531038539819846,2.771586601011071,2.8531038539819846,20400.0
1999-12-02,2.8531038647154814,2.8694073775637268,2.7715866114378964,2.8204968390189893,37000.0
1999-12-03,2.787890055574136,2.902014020771802,2.787890055574136,2.787890055574136,69700.0
1999-12-06,2.7715871984813254,2.7715871984813254,2.6900699279377567,2.706373444239212,45600.0
1999-12-07,2.641159070214909,2.771586548092638,2.641159070214909,2.771586548092638,61000.0
1999-12-08,2.706373723692696,2.7715874846686206,2.641159962716771,2.755283966683705,31100.0
1999-12-09,2.690069348040157,2.8531038539819846,2.690069348040157,2.8531038539819846,66100.0
1999-12-10,2.902015002012833,2.902015002012833,2.853104759099481,2.8857117950175426,32800.0
1999-12-13,2.869407079903809,2.869407079903809,2.722676101418124,2.7389793016115025,78000.0
1999-12-14,2.6900690791041444,2.771586323925482,2.6737655679471546,2.7389793016115025,44800.0
1999-12-15,2.787889730001886,2.9020136818720546,2.787889730001886,2.9020136818720546,34700.0
1999-12-16,2.853104011636628,3.065048756687028,2.853104011636628,3.065048756687028,55500.0
1999-12-17,3.097655784062624,3.1302628114382207,3.016138526587292,3.065048756687028,438300.0
1999-12-20,3.065048224329077,3.09765524604127,2.999834491868298,3.0161380027243943,147000.0
1999-12-21,3.097655727661212,3.097655727661212,2.9835314448882317,2.999834958279179,17000.0
1999-12-22,2.950925130389109,2.967228645997298,2.950925130389109,2.950925130389109,10200.0
1999-12-23,2.9020134486034324,2.950923976299366,2.9020134486034324,2.9183169578354105,33300.0
1999-12-24,2.885710879555807,2.918317594165987,2.8531038539819846,2.8531038539819846,4600.0
1999-12-29,2.9346211069528985,2.9346211069528985,2.8531038539819846,2.8531038539819846,8000.0
1999-12-30,2.853102611563472,2.853102611563472,2.7878888997775797,2.8041924054649288,5800.0
1999-12-31,2.7878898837023693,2.869407129945341,2.7878898837023693,2.869407129945341,6800.0
2000-01-04,2.804193395143687,2.869407129945341,2.7878898837023693,2.869407129945341,63900.0
2000-01-05,2.787889835082472,2.787889835082472,2.6900690791041444,2.7389793016115025,98500.0
2000-01-06,2.738979924101188,2.738979924101188,2.6900696904779697,2.722676720202569,149300.0
2000-01-07,2.738980273078548,2.9672288883048616,2.738980273078548,2.934621854425753,235700.0
2000-01-10,2.9346209198216067,3.0161381675944288,2.9346209198216067,2.967227943316185,79900.0
2000-01-11,2.99983609173081,3.0324431308328785,2.967229363592512,3.0324431308328785,189000.0
2000-01-12,3.0324419850610744,3.0324419850610744,2.9835314448882317,2.999834958279179,247500.0
2000-01-13,2.9998352250859064,3.1139595180091537,2.9998352250859064,3.097656003168164,300300.0
2000-01-14,3.1465660435014216,3.1954765850208657,3.0976558129456397,3.195476585020866,32500.0
2000-01-17,3.2606904716261025,3.4889387424471936,3.244386957075236,3.4237249952074063,45900.0
2000-01-18,3.456330547805992,3.586757986568521,3.4400270402197908,3.5541509713961177,488800.0
2000-01-19,3.58675980081524,3.58675980081524,3.423725264414548,3.505242532614894,207600.0
2000-01-20,3.5052425326148944,3.554152769149621,3.4726355009492758,3.505242532614894,82400.0
2000-01-21,3.4889392566515367,3.537849807512633,3.4563325337078603,3.4889392566515367,58400.0
2000-01-24,3.488937559663765,3.521544577711404,3.456330852579697,3.456330852579697,49500.0
2000-01-25,3.45633185184194,3.4889385683529555,3.391117796892587,3.4726350546156173,67200.0
2000-01-26,3.488939740468263,3.6356707914715343,3.488939740468263,3.570457025577165,162900.0
2000-01-27,3.554152287199972,3.570455800821994,3.505242057297562,3.5378490845416075,122800.0
2000-01-28,3.423724231505556,3.423724231505556,3.3422069878982805,3.374814009726633,75500.0
2000-01-31,3.2606904716261025,3.423724995207407,3.0976559480447965,3.4237249952074063,18100.0
2000-02-01,3.260692038785796,3.3585128621421343,3.260692038785796,3.309602294982052,25100.0
2000-02-02,3.3911182327489287,3.5052425326148944,3.342207996214201,3.505242532614894,126200.0
2000-02-03,3.521545345541968,3.554152059735538,3.5052418329633643,3.521545345541968,66800.0
2000-02-04,3.423724581033984,3.537848858120572,3.423724581033984,3.521545345541968,97800.0
2000-02-07,3.521545345541968,3.554152059735538,3.4889383203847606,3.521545345541968,47300.0
2000-02-08,3.505242939183337,3.505242939183337,3.2606911062170574,3.342208383872483,59400.0
2000-02-09,3.2606903294164624,3.3422075876518744,3.179173071181051,3.195476585020866,21100.0
2000-02-10,3.2606893861198003,3.2606893861198003,3.1791721514668057,3.179172151466805,45300.0
2000-02-11,3.179173071181051,3.2606903294164624,3.065048785266011,3.195476585020866,196000.0
2000-02-14,3.211780016180117,3.4400282711707635,3.097655733202968,3.4400282711707635,54600.0
2000-02-15,3.4400282711707635,3.488938500467454,3.423724757750648,3.4400282711707635,223700.0
2000-02-16,3.472635030053517,3.586759314444017,3.472635030053517,3.5378490845416075,384600.0
2000-02-17,3.554152287199972,3.554152287199972,3.5378490845416075,3.5378490845416075,27200.0
2000-02-18,3.5541512847954717,3.5541512847954717,3.4237238345320598,3.456330852579697,169700.0
2000-02-21,3.4563320243091384,3.4563320243091384,3.276993986176968,3.4237249952074063,10700.0
2000-02-22,3.423727090446582,3.423727090446582,3.260692467091983,3.260692467091983,46700.0
2000-02-23,3.2280842261196088,3.2443877446280416,3.2117810185749267,3.2117810185749267,27100.0
2000-02-24,3.2117797045548078,3.2606899291059475,3.2117797045548078,3.2280829054294387,33800.0
2000-02-25,3.179172663140074,3.228082887418318,2.9346209198216067,2.967227943316185,74600.0
2000-02-28,2.967228506367608,3.097656003168164,2.967228506367608,3.097656003168164,4400.0
2000-02-29,3.179173266409431,3.2606905296506987,3.097656003168164,3.097656003168164,22800.0
2000-03-01,3.228081523891601,3.684578105175533,3.228081523891601,3.684578105175533,246200.0
2000-03-02,3.6682761604414873,3.700883184030861,3.505241664421866,3.5867589124316765,241600.0
2000-03-03,3.586759084892745,3.586759084892745,3.423724581033984,3.521545345541968,37200.0
2000-03-06,3.3422066003765343,3.521544577711404,3.3422066003765343,3.456330852579697,91600.0
2000-03-07,3.4563310606316127,3.651972247803243,3.4563310606316127,3.651972247803243,57800.0
2000-03-08,3.554152769149621,3.554152769149621,3.5052425326148944,3.505242532614894,63600.0
2000-03-09,3.5215468293863124,3.847615974496827,3.5215468293863124,3.71718812987436,640700.0
2000-03-10,3.749794681801072,3.8313119574924017,3.749794681801072,3.749794681801072,388900.0
2000-03-13,3.7334894868656527,3.749792996870853,3.635668737798043,3.651972247803243,19700.0
2000-03-14,3.651972247803243,3.668275757808443,3.635668737798043,3.651972247803243,19600.0
2000-03-15,3.4237251186837487,3.684580428014295,3.4237251186837487,3.668276912875445,87600.0
2000-03-16,3.684580247705759,3.749793994106175,3.619366501305342,3.7334904797651527,23200.0
2000-03-17,3.749794721164032,3.815008480208921,3.749794721164032,3.815008480208922,138300.0
2000-03-20,3.815008935600268,3.815008935600268,3.71718812987436,3.71718812987436,193500.0
2000-03-21,3.668277406109745,3.749794681801072,3.6356703714477216,3.749794681801072,57800.0
2000-03-22,3.78240100900978,3.7987042123277406,3.766097494728148,3.766097494728148,60100.0
2000-03-23,3.798704034580327,3.831311061617856,3.7660973185064535,3.831311061617855,79100.0
2000-03-24,3.863919116500036,4.075863915732638,3.83131208078868,4.059560397876959,176100.0
2000-03-27,4.043252857605883,4.075859860878281,3.978039162024516,3.9943426636607153,139100.0
2000-03-28,3.945434295821805,4.043254728987386,3.945434295821805,4.026951530768837,100600.0
2000-03-29,4.026949666933113,4.026949666933113,3.9128254664431497,3.9943426636607153,47000.0
2000-03-30,4.059558408295719,4.0921654280264415,3.912827441434637,3.912827441434637,85500.0
2000-03-31,3.912829274258121,3.912829274258121,3.7171876861597215,3.815008480208922,76400.0
2000-04-03,3.847613708287257,3.945434456397632,3.7660964700225423,3.945434456397632,802800.0
2000-04-04,4.075863259256517,4.238897789626777,4.075863259256517,4.141077009211884,258100.0
2000-04-05,4.157377058095846,4.157377058095846,3.9943426636607153,3.9943426636607153,38600.0
2000-04-06,4.075861913235742,4.075861913235742,3.880220417014992,3.945434456397632,57900.0
2000-04-07,3.945432475465801,4.108466870138546,3.945432475465801,4.010646171142213,94100.0
2000-04-10,4.075862351821414,4.157379598857841,4.075862351821414,4.124772575657823,334000.0
2000-04-11,4.141077676191613,4.141077676191613,4.010650155273663,4.059560397876959,84600.0
2000-04-12,4.1084699194413865,4.3204146654357904,4.092166405680972,4.3204146654357904,474400.0
2000-04-13,4.401933075488578,4.483450354664291,4.238898517137149,4.238898517137149,86600.0
2000-04-14,4.271504336378245,4.271504336378245,3.9454353125620014,4.157380053657098,55300.0
2000-04-17,4.075862351821414,4.157379598857841,3.9943451047849847,4.124772575657823,49300.0
2000-04-18,4.075863425495723,4.124773662216192,4.043256393706276,4.108470457285169,51400.0
2000-04-19,4.124773696547582,4.124773696547582,3.994346190231622,4.043256427359181,127200.0
2000-04-20,4.026949672802174,4.026949672802174,3.89652197048592,4.010646171142213,161900.0
2000-04-24,3.978039162024516,4.026949666933113,3.9128254664431497,3.9943426636607153,43100.0
2000-04-25,4.026953585809475,4.026953585809475,3.766098238666187,3.815008480208922,87900.0
2000-04-26,3.912827605781908,3.912827605781908,3.81500685344464,3.84761387454493,30000.0
2000-04-27,3.831310363994785,3.84761387454493,3.831310363994785,3.84761387454493,29300.0
2000-04-28,3.831310203071416,3.912827441434637,3.831310203071416,3.912827441434637,695800.0
2000-05-01,3.912827605781908,3.912827605781908,3.84761387454493,3.84761387454493,117600.0
2000-05-02,3.847613712936777,3.9291309513,3.847613712936777,3.912827441434637,640000.0
2000-05-03,3.9454386258681553,4.075866220539865,3.912831571718271,4.075866220539865,722000.0
2000-05-04,4.075862628126964,4.271504158662514,4.075862628126964,4.222593620546807,199000.0
2000-05-05,4.222594354263618,4.369325372179402,4.222594354263618,4.304111620990575,141200.0
2000-05-08,4.304111629077841,4.304111629077841,4.238897877766481,4.287808113509079,69800.0
2000-05-09,4.238898364600389,4.499753710768544,4.238898364600389,4.499753710768544,181800.0
2000-05-10,4.499751231755357,5.05406834262471,4.499751231755357,4.80951664862674,388500.0
2000-05-11,4.874733375040693,4.874733375040693,4.744305848931653,4.760609367436221,179400.0
2000-05-12,4.809515724708369,4.891032940381392,4.793212219381064,4.825819230035673,271900.0
2000-05-15,4.891033879959397,4.891033879959397,4.80951664862674,4.80951664862674,47500.0
2000-05-16,4.809518778938882,4.891036046378524,4.809518778938882,4.874732530697856,51500.0
2000-05-17,4.956249798137499,4.956249798137499,4.8584290150171885,4.874732530697856,210900.0
2000-05-18,4.8910351020043015,4.939945328638889,4.8910351020043015,4.923642127069785,276900.0
2000-05-19,4.9236426033628256,4.956249320618912,4.842125343777108,4.891035575143072,269400.0
2000-05-23,4.939945401433125,4.939945401433125,4.646483415373913,4.679090440919889,71900.0
2000-05-24,4.564965593889953,4.646482836637988,4.401931108393884,4.483448351141918,248700.0
2000-05-25,4.564965593889953,4.646482836637988,4.401931108393884,4.483448351141918,81200.0
2000-05-26,4.4834489829255375,4.532359211081084,4.43453875476999,4.43453875476999,24000.0
2000-05-29,4.43453875476999,4.467145469885806,4.320414474455517,4.43453875476999,18000.0
2000-05-30,4.434538777334763,4.434538777334763,4.3693247248440015,4.3693247248440015,35900.0
2000-05-31,4.369324542995448,4.499752331585,4.369324542995448,4.467145306696704,265800.0
2000-06-01,4.434538592772043,4.499752331585,4.401931567883746,4.467145306696704,110100.0
2000-06-02,4.483448351141918,4.499751861884247,4.467144840399591,4.483448351141918,129500.0
2000-06-05,4.564966070397959,4.564966070397959,4.434538592772043,4.467145306696704,104500.0
2000-06-06,4.467145179289345,4.467145179289345,4.353021217362504,4.353021217362504,34300.0
2000-06-07,4.467145492616495,4.467145492616495,4.336718009562269,4.3693247248440015,34300.0
2000-06-08,4.353023800985169,4.401934054988405,4.353023800985169,4.401934054988405,249600.0
2000-06-09,4.27150561550185,4.4019331397000565,4.27150561550185,4.385629621434343,8900.0
2000-06-12,4.434538592772043,4.5486625579538105,4.418235080327894,4.467145306696704,14900.0
2000-06-13,4.548662210410384,4.630179455439113,4.483448476580123,4.630179455439113,86200.0
2000-06-14,4.564965109131357,4.71169606830358,4.499751384050766,4.695392559292539,25600.0
2000-06-15,4.711697541861759,4.9725528347287895,4.711697541861759,4.891035575143072,118600.0
2000-06-16,4.891036986920563,4.923644024552202,4.858429949288924,4.858429949288924,125400.0
2000-06-19,4.858428546923318,4.956249320618912,4.858428546923318,4.891035575143072,76400.0
2000-06-20,4.891036986920563,4.972554270035906,4.8258232226210405,4.858429949288924,31600.0
2000-06-21,4.858428546923318,4.891035575143072,4.858428546923318,4.891035575143072,54500.0
2000-06-22,4.874729435054087,4.891032940381392,4.825819230035673,4.825819230035673,171200.0
2000-06-23,4.858429949288924,4.874733468104743,4.8258232226210405,4.858429949288924,26400.0
2000-06-26,4.858426548442536,4.858426548442536,4.711695603737756,4.711695603737756,33500.0
2000-06-27,4.695391313871935,4.793212031028328,4.646481110775484,4.646481110775484,141200.0
2000-06-28,4.646483136559217,4.662786648353904,4.564965888549406,4.564965888549406,16400.0
2000-06-29,4.564965888549406,4.564965888549406,4.483448640539596,4.564965888549406,263400.0
2000-06-30,4.564965888549406,4.581269400344093,4.532358864960033,4.564965888549406,169700.0
2000-07-04,4.564964498135374,4.564964498135374,4.483447274954385,4.532357484477567,16400.0
2000-07-05,4.499753193975619,4.499753193975619,4.287808113509079,4.287808113509079,202900.0
2000-07-06,4.320418193772258,4.320418193772258,4.043259166389981,4.075866220539865,194800.0
2000-07-07,4.043254734172893,4.059558243375925,3.8313100474242185,3.978041008324346,526200.0
2000-07-10,3.912831571718271,4.157383544950662,3.912831571718271,4.075866220539865,122500.0
2000-07-11,4.157377058095846,4.157377058095846,3.9128254664431497,3.9943426636607153,212900.0
2000-07-12,4.0269559502789525,4.075866220539865,4.01065242320401,4.075866220539865,223900.0
2000-07-13,4.141077212578002,4.141077212578002,3.994346190231622,4.043256427359181,22100.0
2000-07-14,4.010649509301151,4.157380524441647,4.010649509301151,4.141077009211884,148300.0
2000-07-17,4.14108001787572,4.14108001787572,4.075866220539865,4.075866220539865,91500.0
2000-07-18,4.075862351821414,4.141076087257831,4.075862351821414,4.124772575657823,65600.0
2000-07-19,4.206293815211575,4.206293815211575,4.075866220539865,4.075866220539865,47600.0
2000-07-20,4.075863425495723,4.17368420990036,4.075863425495723,4.108470457285169,232500.0
2000-07-21,4.124770054823448,4.124770054823448,3.9943426636607153,3.9943426636607153,85900.0
2000-07-24,3.994344847569032,3.994344847569032,3.831310363994785,3.84761387454493,59600.0
2000-07-25,3.912827441434637,3.9780411699324976,3.896523931569276,3.912827441434637,47300.0
2000-07-26,3.912827443828477,3.912827443828477,3.847613715290719,3.896523933953141,15200.0
2000-07-27,3.912828613560826,3.961738846844864,3.880221584062347,3.880221584062347,159500.0
2000-07-28,3.91282547214588,4.189984067474918,3.8802184688259582,4.010646171142213,80300.0
2000-07-31,4.157378987630534,4.157378987630534,3.978041008324346,3.978041008324346,121700.0
2000-08-01,3.945434300881858,3.994344517527376,3.945434300881858,3.978041008324346,34700.0
2000-08-02,4.010649509301151,4.141077009211884,4.010649509301151,4.141077009211884,88500.0
2000-08-03,4.108470457285169,4.141077178110915,4.075863425495723,4.108470457285169,68100.0
2000-08-04,4.12477349398212,4.141077009211884,4.1084702897160446,4.141077009211884,114900.0
2000-08-08,4.124774201905653,4.238898517137149,4.124774201905653,4.238898517137149,7800.0
2000-08-09,4.238896944472037,4.353021217362504,4.238896944472037,4.353021217362504,178800.0
2000-08-10,4.369324702611064,4.43453875476999,4.369324702611064,4.43453875476999,164400.0
2000-08-11,4.401931728690527,4.532359211081084,4.401931728690527,4.43453875476999,10400.0
2000-08-14,4.483448351141918,4.548662083147626,4.418234619136212,4.483448351141918,41200.0
2000-08-15,4.564964077689299,4.825819230035673,4.564964077689299,4.825819230035673,128400.0
2000-08-16,4.809517855254785,4.972552358822745,4.809517855254785,4.907338619588288,799200.0
2000-08-17,4.923641961488252,5.005159210446908,4.923641961488252,4.972552186477995,467000.0
2000-08-18,4.972552353704374,4.972552353704374,4.809517850304229,4.923642127069785,137300.0
2000-08-21,4.972550192434652,5.054067408704073,4.907336481611817,5.054067408704073,199700.0
2000-08-22,5.1192839196495,5.1192839196495,5.0540701731563455,5.086677201884759,393500.0
2000-08-23,5.05406926877991,5.102979492156849,4.972552022509266,5.021462245886206,150700.0
2000-08-24,4.891033879959397,4.923640896877884,4.80951664862674,4.80951664862674,154900.0
2000-08-25,4.728003278545789,4.776913532903841,4.728003278545789,4.728003278545789,62700.0
2000-08-28,4.809519611986173,4.809519611986173,4.564967767308909,4.760609367436221,56100.0
2000-08-29,4.809515535714975,4.809515535714975,4.646481110775484,4.646481110775484,89200.0
2000-08-30,4.630178529824301,4.662785545702799,4.564964809030856,4.613875021885052,139200.0
2000-08-31,4.597573749032532,4.79321499329037,4.597573749032532,4.79321499329037,43000.0
2000-09-01,4.776911478527963,4.79321499329037,4.662787497118478,4.79321499329037,23400.0
2000-09-05,4.793214801447477,4.939945806509035,4.793214801447477,4.891035575143072,168600.0
2000-09-06,4.923642127069785,4.939945328638889,4.858428076938818,4.923642127069785,131700.0
2000-09-07,4.939945806509035,4.956249320618912,4.891035575143072,4.891035575143072,101900.0
2000-09-08,4.891033881961606,4.891033881961606,4.646482187863526,4.776909633663744,192300.0
2000-09-11,4.662788656390354,4.874733468104743,4.662788656390354,4.858429949288924,93600.0
2000-09-12,4.891034776238622,5.037765757333058,4.891034776238622,5.021462245886206,204100.0
2000-09-13,5.0214603978109045,5.298619057512334,5.0214603978109045,5.054067408704073,674200.0
2000-09-14,5.0866783432760325,5.0866783432760325,4.858429712888156,4.98885754610462,460200.0
2000-09-15,4.988855362571953,5.119282827738909,4.988855362571953,5.119282827738909,126800.0
2000-09-18,5.217104613485944,5.445353189096888,5.217104613485944,5.298621873071661,486400.0
2000-09-19,5.2986173510685495,5.2986173510685495,5.135582971035671,5.200796660856142,53900.0
2000-09-20,5.2823179285957815,5.2823179285957815,5.13558663316308,5.1844968576648975,271700.0
2000-09-21,5.151890868010103,5.151890868010103,4.891035575143072,4.891035575143072,122500.0
2000-09-22,4.825824098225707,5.021465426621727,4.728003278545789,4.728003278545789,86500.0
2000-09-25,4.646483136559217,4.646483136559217,4.320414144519973,4.564965888549406,181700.0
2000-09-26,4.6464812933623225,4.825819230035673,4.6464812933623225,4.825819230035673,111400.0
2000-09-27,4.9725528347287895,4.9725528347287895,4.858428546923318,4.891035575143072,88400.0
2000-09-28,4.956251650489719,4.956251650489719,4.728003278545789,4.728003278545789,74000.0
2000-09-29,4.891035472838293,4.891035472838293,4.728000957077017,4.744304470845877,5400.0
2000-10-02,4.793215951761795,5.037767789208455,4.793215951761795,4.98885754610462,83600.0
2000-10-03,5.005159862948544,5.151890868010103,4.891035575143072,4.891035575143072,129400.0
2000-10-04,4.891036986920563,4.907340505736384,4.80951970380522,4.858429949288924,76300.0
2000-10-05,4.825820960199641,4.825820960199641,4.597572736675819,4.662786470402109,69800.0
2000-10-06,4.662785545702799,4.727999266496244,4.613875021885052,4.613875021885052,89800.0
2000-10-10,4.662785694420671,4.891033879959397,4.662785694420671,4.80951664862674,47200.0
2000-10-11,4.939945806509035,4.956249320618912,4.842125343777108,4.891035575143072,34300.0
2000-10-12,4.891036986920563,4.972554270035906,4.858429949288924,4.858429949288924,126400.0
2000-10-13,4.760606595336701,4.891034045497883,4.695392559292539,4.695392559292539,89700.0
2000-10-16,4.891035770901127,4.891035770901127,4.728001245204423,4.79321499329037,163900.0
2000-10-17,4.793213302395211,4.793213302395211,4.646482343222989,4.695392559292539,28500.0
2000-10-18,4.69539623499788,4.760610322093699,4.69539623499788,4.728003278545789,73500.0
2000-10-19,4.7932131421296615,4.858426865029771,4.727999419229552,4.776909633663744,589500.0
2000-10-20,4.793214701188796,4.793214701188796,4.728000957077017,4.744304470845877,128700.0
2000-10-23,4.776909638871974,4.776909638871974,4.58126846995834,4.58126846995834,182300.0
2000-10-24,4.564965593889953,4.564965593889953,4.483448351141918,4.483448351141918,33200.0
2000-10-25,4.401933530926517,4.401933530926517,4.17368518781197,4.271505995136426,73900.0
2000-10-26,4.369323846603281,4.369323846603281,3.847613708287257,3.945434456397632,247500.0
2000-10-27,3.9128283182480224,3.945435345285552,3.815007548099092,3.831311061617855,214200.0
2000-10-30,3.863918472614277,3.863918472614277,3.651973397736594,3.668276912875445,47700.0
2000-10-31,3.651973888778733,3.749794681801072,3.554153095756396,3.749794681801072,328100.0
2000-11-01,3.782399986752962,3.912827443828477,3.74979296700229,3.896523933953141,171600.0
2000-11-02,3.831312121258577,4.320415796312862,3.815008603230685,4.238898517137149,215300.0
2000-11-03,4.2388988900217655,4.2388988900217655,3.929133264097544,3.929133264097544,15000.0
2000-11-06,3.929132996616544,3.929132996616544,3.831312197467185,3.863919234171554,125200.0
2000-11-07,3.84761387454493,3.912827605781908,3.831310363994785,3.84761387454493,26100.0
2000-11-08,3.8802214727722304,3.912828501335495,3.766097494728148,3.766097494728148,100500.0
2000-11-09,3.912829233183728,3.912829233183728,3.749794681801072,3.749794681801072,76400.0
2000-11-10,3.7987020172738974,3.7987020172738974,3.668274600314769,3.684578105175533,74000.0
2000-11-13,3.749793408451299,3.749793408451299,3.554151888842303,3.5867589124316765,23900.0
2000-11-14,3.586757838271974,3.700882075693313,3.521544121587009,3.700882075693313,88800.0
2000-11-15,3.831310205415384,3.896523933953141,3.7171859472516178,3.896523933953141,302300.0
2000-11-16,3.9128278461652415,4.173683098102314,3.9128278461652415,4.173683098102314,79600.0
2000-11-17,4.17368339339474,4.238897133252042,4.157379880689503,4.222593620546807,155000.0
2000-11-20,4.271504612985383,4.271504612985383,4.238897584106784,4.255201098546083,657800.0
2000-11-21,4.255200822994701,4.255200822994701,4.157380053657098,4.157380053657098,86100.0
2000-11-22,4.238897962515551,4.238897962515551,4.108470457285169,4.108470457285169,132000.0
2000-11-23,4.075863459420023,4.075863459420023,3.9780426742012014,4.043256427359181,10700.0
2000-11-24,4.075862351821414,4.124772575657823,4.0432553286213935,4.124772575657823,16700.0
2000-11-27,4.157377064154997,4.157377064154997,3.978039167822292,4.010646171142213,30400.0
2000-11-28,3.9617391581707806,4.043256427359181,3.9617391581707806,4.043256427359181,10600.0
2000-11-29,3.9943459198049616,4.043256153621183,3.9617388899516928,3.9617388899516928,38000.0
2000-11-30,3.945435529898759,3.945435529898759,3.766097494728148,3.766097494728148,37400.0
2000-12-01,3.8639190327153865,3.8639190327153865,3.782401756168343,3.815008480208922,77800.0
2000-12-04,3.847613099686456,3.9128268177902528,3.668275141678362,3.782399381582658,319500.0
2000-12-05,3.700883361979333,3.7497935887515066,3.5052418329633643,3.521545345541968,237700.0
2000-12-06,3.456330782841196,3.50524099796222,2.9672273877767,3.325903024245859,551200.0
2000-12-07,3.3911179661056754,3.440028509758272,3.2606904716261025,3.4237249952074063,77000.0
2000-12-08,3.391117209677203,3.391117209677203,3.3259034769841045,3.374814009726633,83800.0
2000-12-11,3.423724995207407,3.423724995207407,3.3259042188658885,3.4237249952074063,188500.0
2000-12-12,3.4237237654514705,3.4237237654514705,3.260689300429972,3.325903024245859,63700.0
2000-12-13,3.3259062542410494,3.3259062542410494,3.1954786799429167,3.260692467091983,104000.0
2000-12-14,3.276994388048386,3.35851165983584,3.24438735494792,3.35851165983584,69100.0
2000-12-15,3.325903898364298,3.325903898364298,3.2280831314493037,3.2443866444290763,173200.0
2000-12-18,3.2606893861198003,3.2606893861198003,3.1791721514668057,3.179172151466805,109300.0
2000-12-19,3.1628691690400443,3.2280829054294387,2.999834672584747,3.2280829054294387,241400.0
2000-12-20,3.1954755858041457,3.228082292324083,3.113958353058956,3.113958353058956,52900.0
2000-12-21,3.0324419850610744,3.0650487008793164,2.9346212156790425,2.999834958279179,104700.0
2000-12-22,2.99983465584714,3.0976554153672518,2.9346209198216067,2.967227943316185,141200.0
2000-12-27,3.032441696261256,3.244386417267693,2.999834672584747,3.2280829054294387,59900.0
2000-12-28,3.2606899291059475,3.2606899291059475,3.1791726808782985,3.2280829054294387,87000.0
2000-12-29,3.260692467091983,3.342209778769283,3.24438894256375,3.260692467091983,44300.0
2001-01-02,3.2606893098075846,3.276992818549336,3.113958353058956,3.113958353058956,41400.0
2001-01-03,3.179173266409431,3.179173266409431,3.016138739926896,3.097656003168164,81500.0
2001-01-04,3.0976566505777536,3.0976566505777536,2.93462209002103,3.0487464067962344,291600.0
2001-01-05,3.130263018131158,3.1465662219318067,3.065048959073846,3.130263018131158,38800.0
2001-01-08,3.16286933853973,3.1954763639636656,3.113959111367469,3.16286933853973,131200.0
2001-01-09,3.2280829054294387,3.309600153657088,3.1791726808782985,3.2280829054294387,91300.0
2001-01-10,3.260690245476808,3.4400282711707635,3.228083218636578,3.4400282711707635,151900.0
2001-01-11,3.472633744428652,3.749792440503454,3.4400270402197908,3.5541509713961177,176100.0
2001-01-12,3.5867589124316765,3.6682761604414873,3.521545176216553,3.5867589124316765,283900.0
2001-01-15,3.6356698979124498,3.651973413119976,3.5867596632535585,3.6356698979124498,109900.0
2001-01-16,3.635670843596731,3.71718812987436,3.586760596215661,3.71718812987436,153100.0
2001-01-17,3.733491203661877,3.912829274258121,3.733491203661877,3.815008480208922,1017800.0
2001-01-18,3.863919493945108,3.863919493945108,3.700884921389848,3.71718812987436,557700.0
2001-01-19,3.733488778554031,3.733488778554031,3.6193648520962234,3.700882075693313,70500.0
2001-01-22,3.71718764713905,3.782401716463095,3.71718764713905,3.749794681801072,39900.0
2001-01-23,3.7334894868656527,3.7334894868656527,3.651972247803243,3.651972247803243,1023100.0
2001-01-24,3.619365538756433,3.651972247803243,3.586758518746033,3.651972247803243,187000.0
2001-01-25,3.651973397736594,3.684580428014295,3.61936667842258,3.668276912875445,201800.0
2001-01-26,3.668275757808443,3.668275757808443,3.619365538756433,3.651972247803243,100700.0
2001-01-29,3.6845804435350296,3.6845804435350296,3.61936669366861,3.6356698979124498,95500.0
2001-01-30,3.635669360747877,3.635669360747877,3.586759133315397,3.619366158912813,235700.0
2001-01-31,3.5867573869744414,3.684578105175533,3.5867573869744414,3.684578105175533,71900.0
2001-02-01,3.749792367048992,3.798702577885956,3.684578648945196,3.782399381582658,367000.0
2001-02-02,3.831310598406641,3.831310598406641,3.7334898400843866,3.762836098677425,188700.0
2001-02-05,3.76609760274503,3.912828613560826,3.76609760274503,3.880221584062347,85800.0
2001-02-06,3.91282547214588,4.026949672802174,3.8802184688259582,4.010646171142213,242400.0
2001-02-07,3.9617391581707806,4.075863459420023,3.9617391581707806,4.043256427359181,151500.0
2001-02-08,4.075862628126964,4.28780736040411,4.043255602716492,4.222593620546807,371600.0
2001-02-09,4.238897133252042,4.238897133252042,4.20629010784157,4.222593620546807,206800.0
2001-02-12,4.23889684589427,4.23889684589427,4.124772575657823,4.124772575657823,127900.0
2001-02-13,4.124773026890012,4.157380053657098,3.912828285794916,4.157380053657098,174200.0
2001-02-14,4.141077178110915,4.157380694005638,4.075863425495723,4.108470457285169,219700.0
2001-02-15,4.059558408295719,4.059558408295719,3.766096474573556,3.912827441434637,187300.0
2001-02-16,3.9454359202653406,4.189987725795084,3.9454359202653406,4.108470457285169,365300.0
2001-02-19,4.222593728667085,4.434538777334763,4.141076474017281,4.3693247248440015,298800.0
2001-02-20,4.434540570355926,4.434540570355926,4.141078148382561,4.271505995136426,86200.0
2001-02-21,4.238897133252042,4.271504158662514,4.20629010784157,4.222593620546807,272200.0
2001-02-22,4.173684016517059,4.238897766110639,4.157380501377742,4.189987531656375,71900.0
2001-02-23,4.189986786199653,4.189986786199653,4.075862511492414,4.092166023731109,63500.0
2001-02-26,4.043255559439955,4.075862584501421,4.043255559439955,4.056298307271814,30000.0
2001-02-27,4.026949672802174,4.043252863498704,3.994342669482252,4.010646171142213,48900.0
2001-02-28,3.9943426636607153,4.010646165296914,3.978039162024516,3.9943426636607153,55400.0
2001-03-01,3.978041008324346,4.000866045594018,3.9617374991213152,3.978041008324346,74200.0
2001-03-02,3.994345971911948,4.189987531656375,3.994345971911948,4.189987531656375,109600.0
2001-03-05,4.206289920513725,4.353021217362504,4.206289920513725,4.353021217362504,152300.0
2001-03-06,4.3204146654357904,4.330196649306575,4.304111151675376,4.3204146654357904,47700.0
2001-03-07,4.304110632725287,4.83886389161655,4.304110632725287,4.564965888549406,442500.0
2001-03-08,4.607354894830143,4.607354894830143,4.499752152334283,4.564965888549406,331200.0
2001-03-09,4.499752495965268,4.532359211081084,4.401931728690527,4.43453875476999,67200.0
2001-03-12,4.483449367805252,4.483449367805252,4.238897584106784,4.255201098546083,140600.0
2001-03-13,4.157380728608423,4.157380728608423,3.912828921043221,4.043256427359181,330200.0
2001-03-14,3.961735660388317,3.9943426636607153,3.8476117708617816,3.9943426636607153,249500.0
2001-03-15,4.010648184816687,4.075861913235742,3.912827436706312,3.945434456397632,112200.0
2001-03-16,3.948694914367564,3.961737660067136,3.912827441434637,3.912827441434637,105300.0
2001-03-19,3.994344679797859,3.994344679797859,3.8802204217039145,3.912827441434637,33000.0
2001-03-20,3.912827441434637,3.912827441434637,3.8639172228021375,3.912827441434637,127900.0
2001-03-21,3.912827443828477,3.912827443828477,3.880220424077805,3.896523933953141,32700.0
2001-03-22,3.8802221985217047,3.8802221985217047,3.668277406109745,3.749794681801072,39600.0
2001-03-23,3.668275757808443,3.684579267813642,3.603062028751233,3.651972247803243,147900.0
2001-03-26,3.651974363045011,3.766098688219198,3.651974363045011,3.71718812987436,43400.0
2001-03-27,3.782401022788219,3.798704226165569,3.7334904797651527,3.7334904797651527,28100.0
2001-03-28,3.766098435022196,3.912829478264359,3.766098435022196,3.863919234171554,85300.0
2001-03-29,3.912828613560826,3.961738846844864,3.880221584062347,3.880221584062347,528700.0
2001-03-30,3.90956789095741,3.9617388899516928,3.90956789095741,3.9617388899516928,204000.0
2001-04-02,4.075862797703037,4.206290282844073,4.075862797703037,4.157380053657098,127000.0
2001-04-03,4.235636068842605,4.235636068842605,4.10846936285895,4.173683098102314,396500.0
2001-04-04,4.20629010784157,4.238897133252042,4.1769441581285145,4.222593620546807,104400.0
2001-04-05,4.173684755989326,4.304112278284972,4.173684755989326,4.238898517137149,108800.0
2001-04-06,4.222593160959789,4.222593160959789,4.075862184510145,4.206289650029027,173500.0
2001-04-09,4.2225949991092575,4.238898517137149,4.157381237961434,4.238898517137149,443900.0
2001-04-10,4.189988707526675,4.271505995136426,4.189988707526675,4.271505995136426,69100.0
2001-04-11,4.238896948868245,4.385627934905574,4.238896948868245,4.336717709881006,470500.0
2001-04-12,4.336717709881006,4.353021221877071,4.304110685888876,4.336717709881006,169400.0
2001-04-16,4.336720279329487,4.401934054988405,4.304113236018122,4.401934054988405,164400.0
2001-04-17,4.401934054988405,4.418237576644087,4.353023800985169,4.401934054988405,83700.0
2001-04-18,4.401931442336347,4.401931442336347,4.27150396843035,4.353021217362504,76500.0
2001-04-19,4.398671158329386,4.398671158329386,4.3204146654357904,4.3204146654357904,147100.0
2001-04-20,4.271503972860375,4.353021221877071,4.271503972860375,4.336717709881006,115600.0
2001-04-23,4.238897869801749,4.336718652066836,4.238897869801749,4.304111620990575,141500.0
2001-04-24,4.28780724579886,4.33671778260728,4.27150404449302,4.300849993421712,215200.0
2001-04-25,4.238897019954074,4.300849993421712,4.238897019954074,4.300849993421712,208600.0
2001-04-26,4.271504908904009,4.300850863771349,4.271504908904009,4.287808113509079,551000.0
2001-04-27,4.2878087602570805,4.2878087602570805,4.206291481081365,4.238898517137149,56600.0
2001-04-30,4.2225949991092575,4.25520203516504,4.2225949991092575,4.238898517137149,87300.0
2001-05-01,4.238897789626777,4.238897789626777,4.1084702897160446,4.141077009211884,173700.0
2001-05-02,4.075861920654663,4.124772139317084,3.863917225166055,3.896523933953141,183400.0
2001-05-03,3.912828656135473,3.9943459198049616,3.912828656135473,3.9617388899516928,408500.0
2001-05-04,3.912827436706312,3.9780411651253664,3.912827436706312,3.945434456397632,115000.0
2001-05-07,3.912827436706312,3.9780411651253664,3.912827436706312,3.945434456397632,43200.0
2001-05-08,3.912827441434637,3.948694914367564,3.912827441434637,3.912827441434637,561300.0
2001-05-09,3.991083915632069,3.991083915632069,3.8802204217039145,3.912827441434637,46000.0
2001-05-10,3.899786991258576,3.929133264097544,3.896526225173407,3.929133264097544,38100.0
2001-05-11,3.9454344611653607,3.9454344611653607,3.912827441434637,3.912827441434637,242200.0
2001-05-14,3.912827441434637,3.9454344611653607,3.912827441434637,3.912827441434637,60500.0
2001-05-15,3.912829233183728,3.9291327505147375,3.749794681801072,3.749794681801072,94800.0
2001-05-16,3.880220417014992,3.945434456397632,3.847613708287257,3.945434456397632,202600.0
2001-05-17,3.863919493945108,3.863919493945108,3.700884921389848,3.71718812987436,388100.0
2001-05-18,3.73022884735477,3.84761387454493,3.66827588042054,3.84761387454493,862800.0
2001-05-22,3.847614849847885,3.9454356269810047,3.847614849847885,3.876961114084189,296800.0
2001-05-23,3.8769608372776654,3.8769608372776654,3.815007548099092,3.831311061617855,766300.0
2001-05-24,3.831309081263643,3.903044317088997,3.801962834291295,3.805223597502332,107100.0
2001-05-25,3.80522708059533,3.815009068218834,3.749795299122503,3.769359585333292,433000.0
2001-05-28,3.821527102594026,3.821527102594026,3.749791866768673,3.805223597502332,111300.0
2001-05-29,3.815007548099092,3.84761457513662,3.785661285958046,3.831311061617855,171700.0
2001-05-30,3.90956684147916,3.90956684147916,3.81500685344464,3.84761387454493,372700.0
2001-05-31,3.831311997711076,3.847615515213232,3.798704962706765,3.815008480208922,242100.0
2001-06-01,3.815005522134662,3.815005522134662,3.668274600314769,3.684578105175533,170000.0
2001-06-04,3.717186141936955,3.7334896526661767,3.671536685051456,3.6878401957806783,109700.0
2001-06-05,3.700884921389848,3.71718812987436,3.6845814019415695,3.71718812987436,81900.0
2001-06-06,3.700883943153146,3.700883943153146,3.651973397736594,3.668276912875445,171200.0
2001-06-07,3.684579267813642,3.684579267813642,3.635668737798043,3.651972247803243,258800.0
2001-06-08,3.651971095454005,3.684578105175533,3.6356675905932425,3.684578105175533,240200.0
2001-06-11,3.684578105175533,3.684578105175533,3.651971095454005,3.684578105175533,27100.0
2001-06-12,3.717188399913157,3.749795441178487,3.65197462834629,3.7465346748591952,22600.0
2001-06-13,3.684578105175533,3.749791813655098,3.684578105175533,3.684578105175533,75500.0
2001-06-14,3.746534402688509,3.749795168770919,3.651974363045011,3.71718812987436,76600.0
2001-06-15,3.700883575395051,3.84761457513662,3.6747980781504896,3.831311061617855,289100.0
2001-06-18,3.720447716932312,3.766097494728148,3.720447716932312,3.766097494728148,128600.0
2001-06-19,3.749795168770919,3.782402207667478,3.71718812987436,3.71718812987436,59800.0
2001-06-20,3.668274269677756,3.717184468888073,3.6454495515080687,3.710663254109648,46200.0
2001-06-21,3.7171875611121568,3.7171875611121568,3.479157270864806,3.4889392566515367,106000.0
2001-06-22,3.521546290558934,3.586760047410009,3.4726357396978376,3.4889392566515367,280900.0
2001-06-25,3.426986427265424,3.586760216838763,3.3259048661486514,3.342208383872483,317500.0
2001-06-26,3.4400278027817515,3.4400278027817515,3.342207046543843,3.3878568157118303,102200.0
2001-06-27,3.391117401884736,3.391117401884736,3.130262456327159,3.2280829054294387,159900.0
2001-06-28,3.2443869995540955,3.2443869995540955,3.130263018131158,3.130263018131158,29500.0
2001-06-29,3.1367840595829977,3.198737349981561,3.1335232946223024,3.195476585020866,380300.0
2001-07-03,3.260692467091983,3.260692467091983,3.2313461851339365,3.260692467091983,26400.0
2001-07-04,3.244387588493226,3.391118626080245,3.244387588493226,3.342208383872483,10200.0
2001-07-05,3.358510109400353,3.488937559663765,3.358510109400353,3.456330852579697,301900.0
2001-07-06,3.456331827395152,3.554152287199972,3.43024632998538,3.5378490845416075,365500.0
2001-07-09,3.534589041929149,3.7497945950195546,3.4563325337078603,3.4889392566515367,65500.0
2001-07-10,3.423724304432937,3.537848572299481,3.358510570350747,3.407420793171487,279500.0
2001-07-11,3.407421152299519,3.407421152299519,3.2280831314493037,3.2443866444290763,69800.0
2001-07-12,3.2606909043309686,3.2606909043309686,3.182434397258317,3.237866167509041,106900.0
2001-07-13,3.195476192716553,3.254168399985196,3.195476192716553,3.2280829054294387,91700.0
2001-07-16,3.2280823678731734,3.2280823678731734,3.130261935060437,3.179172151466805,58000.0
2001-07-17,3.1628695573412364,3.1954765850208657,3.1465660435014216,3.195476585020866,184800.0
2001-07-18,3.1628704630496296,3.2117810185749267,3.0976566999796504,3.2117810185749267,233100.0
2001-07-19,3.211779109310857,3.211779109310857,3.1465650740440565,3.14982583800011,23800.0
2001-07-20,3.1498277104356336,3.2117810185749267,3.1498277104356336,3.2117810185749267,26300.0
2001-07-23,3.107438686699209,3.260691263136474,3.0976566999796504,3.2117810185749267,52200.0
2001-07-24,3.2117797045548078,3.2280829054294387,3.1987369572769286,3.2280829054294387,5300.0
2001-07-25,3.2606899291059475,3.2606899291059475,3.1791726808782985,3.2280829054294387,25800.0
2001-07-26,3.1954786799429167,3.260692467091983,3.1954786799429167,3.260692467091983,72900.0
2001-07-27,3.195476192716553,3.244386417267693,3.195476192716553,3.2280829054294387,12100.0
2001-07-30,3.2606899291059475,3.2606899291059475,3.195476192716553,3.2280829054294387,28400.0
2001-07-31,3.244385876996487,3.244385876996487,3.1628686423434917,3.179172151466805,36800.0
2001-08-01,3.179174727874785,3.179174727874785,3.0487471711167338,3.14656768320336,457100.0
2001-08-02,3.179172091677457,3.205257581398751,3.1465650740440565,3.14982583800011,85200.0
2001-08-03,3.14656768320336,3.14656768320336,3.1009181938199544,3.14656768320336,117200.0
2001-08-07,3.130264471831472,3.179174727874785,3.130264471831472,3.14656768320336,50600.0
2001-08-08,3.179172077062395,3.211779094545897,3.113958353058956,3.113958353058956,76900.0
2001-08-09,3.1139595180091537,3.159608986407507,3.097656003168164,3.097656003168164,48200.0
2001-08-10,3.1628684605070245,3.1628684605070245,3.065047722354528,3.09113321106672,114300.0
2001-08-13,3.0911359391662665,3.097657472581708,3.065050427432158,3.078093183299212,59500.0
2001-08-14,3.065048750513564,3.0976557778234857,3.052006001782328,3.081352264168525,67900.0
2001-08-15,3.0683095216173197,3.100916548992916,3.065048756687028,3.065048756687028,267800.0
2001-08-16,3.097656401893851,3.097656401893851,2.9215791030668545,2.934621854425753,259000.0
2001-08-17,2.9346204670673885,2.9672274855313447,2.9020134486034324,2.9183169578354105,110900.0
2001-08-20,2.918316323349364,2.9346198290367136,2.7878888997775797,2.8041924054649288,75200.0
2001-08-21,2.82049614312037,2.869406669597454,2.807453398252528,2.8367996519460643,189000.0
2001-08-22,2.853103799507127,2.853103799507127,2.690069296678149,2.771586548092638,230300.0
2001-08-23,2.820495600188772,2.820495600188772,2.6900681766169874,2.8041924054649288,116800.0
2001-08-24,2.738980444350005,2.8857117950175426,2.738980444350005,2.8857117950175426,75200.0
2001-08-27,2.93788292201381,2.93788292201381,2.7813695786541,2.7813695786541004,76800.0
2001-08-28,2.8041935730438885,2.8041935730438885,2.738979523141388,2.771586548092638,35000.0
2001-08-29,2.6900681172097656,2.6900681172097656,2.383563367621388,2.4129096150178366,361700.0
2001-08-30,2.331394215521806,2.331394215521806,2.070538859966771,2.1194492585685745,601100.0
2001-08-31,2.0216278531223937,2.1846623624220007,1.953153346778013,2.1846623624220007,356000.0
2001-09-04,2.0379305795247205,2.2987857558965903,2.0379305795247205,2.266178742238784,251600.0
2001-09-05,2.217269208059579,2.282482944274703,2.1520553163626435,2.282482944274703,73800.0
2001-09-06,2.282482944274703,2.3379146977984644,2.2661794324800164,2.282482944274703,350500.0
2001-09-07,2.3411746901193795,2.49442716307547,2.282482342987427,2.3020464586980776,155600.0
2001-09-10,2.396609086349196,2.396609086349196,2.315091769429278,2.324873915871723,45800.0
2001-09-11,2.3476965908917244,2.396606968927345,2.2987863683379093,2.3313932352010545,21400.0
2001-09-13,2.364000286456086,2.364000286456086,2.1194485326847663,2.233572653348352,150900.0
2001-09-14,2.266179617071804,2.275961756041783,2.1846623624220007,2.1846623624220007,19900.0
2001-09-17,2.184661636861841,2.266178864438503,2.152054776927531,2.178140264874979,20100.0
2001-09-18,2.152054776927531,2.2009651445698823,2.11944791699322,2.178140264874979,184100.0
2001-09-19,2.168359373460095,2.168359373460095,2.005324836440266,2.0542352286425847,45400.0
2001-09-20,2.0053246955462907,2.0216280548136907,1.923807432763774,1.940110792031173,465000.0
2001-09-21,1.8259863243234,1.8585931924309624,1.6466484719909034,1.7933794562158385,141300.0
2001-09-24,1.9401099396329915,1.9564134472191932,1.7770754856980588,1.7770754856980588,44500.0
2001-09-25,1.7607739633260573,1.7607739633260573,1.6009999515879452,1.6303462335459915,493100.0
2001-09-26,1.6303452648253494,1.6303452648253494,1.512960362223009,1.5488280015840818,981900.0
2001-09-27,1.5651314203126343,1.6303451647082312,1.5651314203126343,1.597738292510433,43000.0
2001-09-28,1.617302507540485,1.617302507540485,1.565131509065579,1.565131509065579,116200.0
2001-10-01,1.6303448370457845,1.6303448370457845,1.548827595193495,1.5781738520144952,29600.0
2001-10-02,1.5977377384395206,1.5977377384395206,1.5194811168211682,1.5455666055333597,342300.0
2001-10-03,1.5260031119030644,1.5488280015840818,1.4673107383428146,1.5488280015840818,613400.0
2001-10-04,1.7118630226194251,1.7118630226194251,1.4836146817962557,1.5162215654164393,72600.0
2001-10-05,1.5488282009469254,1.5488282009469254,1.4673109272128766,1.4673109272128766,716200.0
2001-10-09,1.5488277076836257,1.6955586914819816,1.4836139716580925,1.4836139716580925,87400.0
2001-10-10,1.5488277993277506,1.6303450519239475,1.5488277993277506,1.581434669269865,196300.0
2001-10-11,1.6303452648253494,1.6792556538664778,1.542306626744054,1.5488280015840818,277800.0
2001-10-12,1.5977382925104329,1.5977382925104329,1.5488279064728196,1.597738292510433,432900.0
2001-10-15,1.597738356104616,1.597738356104616,1.5814348416158786,1.5944775910141336,150300.0
2001-10-16,1.5977393871780834,1.6727353223562975,1.5944786199833214,1.643389039531189,463200.0
2001-10-17,1.692297520497836,1.7118616348092734,1.636865785541216,1.6531692918749603,358800.0
2001-10-18,1.6466486631944426,1.6466486631944426,1.5325243783435138,1.5325243783435138,384200.0
2001-10-19,1.565131312039718,1.6173023039471015,1.473831920719976,1.581434669269865,273200.0
2001-10-22,1.584695434004987,1.6303450519239475,1.571652686028141,1.581434669269865,78200.0
2001-10-23,1.59121680799341,1.6303450519239475,1.565131312039718,1.581434669269865,153200.0
2001-10-24,1.5683921187293406,1.5977383831123952,1.532524479536923,1.565131509065579,484300.0
2001-10-25,1.5814356259584887,1.5814356259584887,1.5162218466232185,1.539046591649606,58000.0
2001-10-26,1.565131509065579,1.565131509065579,1.5260031047275595,1.565131509065579,795000.0
2001-10-29,1.6140414188172916,1.6140414188172916,1.5488276837974893,1.5553490572994693,670800.0
2001-10-30,1.5586097306491626,1.5586097306491626,1.4020966202721832,1.451006840936027,1220600.0
2001-10-31,1.4379646589144237,1.5325246840073714,1.4379646589144237,1.4673109272128766,547800.0
2001-11-01,1.499917805610124,1.499917805610124,1.4673109272128766,1.4673109272128766,1204300.0
2001-11-02,1.493395810292978,1.493395810292978,1.4347034535304832,1.4607889454249254,344100.0
2001-11-05,1.4836139741952623,1.4836139741952623,1.4412249679652696,1.4412249679652696,141300.0
2001-11-06,1.4347035399519046,1.4347035399519046,1.3401435483976976,1.3694896508057512,121100.0
2001-11-07,1.369490370278247,1.369490370278247,1.3238407327308088,1.366229759622945,129700.0
2001-11-08,1.336882807288381,1.4347035649726705,1.3042759398875536,1.4347035649726705,1100000.0
2001-11-09,1.434703334798727,1.5162205679636345,1.408617845063042,1.4183998259730322,527700.0
2001-11-12,1.441224429804,1.441224429804,1.3531858411521689,1.4020962027324644,240800.0
2001-11-13,1.4020964726291207,1.4444853157087174,1.336882592808125,1.4183998259730322,3334700.0
2001-11-14,1.3825318757651974,1.3857926389586916,1.2749292558287109,1.287971997639194,766100.0
2001-11-15,1.2879725341031925,1.2879725341031925,1.0923310922351028,1.1412414721373514,1940300.0
2001-11-16,1.1412410194223248,1.2064548075089183,1.0760272313357313,1.2064548075089183,1179700.0
2001-11-19,1.1542843134026697,1.1542843134026697,1.0825491199819333,1.0923311812110004,163700.0
2001-11-20,1.141241777979434,1.141241777979434,1.092331384969659,1.1314597149256642,716100.0
2001-11-21,1.190152628743746,1.199934695559878,1.124938772228576,1.154284972676972,310600.0
2001-11-22,1.173847851315719,1.304275424902298,1.173847851315719,1.287971997639194,827000.0
2001-11-23,1.222758893785768,1.222758893785768,1.1673271323903869,1.222758893785768,149500.0
2001-11-26,1.199934406317233,1.255366104913575,1.1575453825908577,1.1901523418590552,205100.0
2001-11-27,1.2064552419733776,1.2064552419733776,1.1412414304022132,1.1575448638597785,193100.0
2001-11-28,1.1510232293490388,1.173848031011465,1.1151556838795114,1.1510232293490388,358800.0
2001-11-29,1.1412419265131857,1.1901523258886968,1.1281991740772992,1.1673274313849586,213200.0
2001-11-30,1.1705877568088634,1.1738484439075711,1.1249381374269547,1.1640663826114477,126800.0
2001-12-03,1.1477632087528506,1.2064556676495677,1.1412418330688745,1.1445025209108624,74100.0
2001-12-04,1.1575453670580436,1.173848807602902,1.108635045423469,1.1673274313849586,420700.0
2001-12-05,1.2064547835828003,1.287971997639194,1.2064547835828003,1.287971997639194,561300.0
2001-12-06,1.2879727170025257,1.2879727170025257,1.222758893785768,1.222758893785768,198200.0
2001-12-07,1.232540291647206,1.232540291647206,1.2064548075089183,1.2064548075089183,129200.0
2001-12-10,1.19667370210664,1.206455766433555,1.1412419265131857,1.1673274313849586,261000.0
2001-12-11,1.1868911218242988,1.1868911218242988,1.1412414304022132,1.1575448638597785,169000.0
2001-12-12,1.1575448638597785,1.1738482973173436,1.1412414304022132,1.1575448638597785,66500.0
2001-12-13,1.1738484298877758,1.1738484298877758,1.098852549772294,1.1086346886924976,127300.0
2001-12-14,1.1086348920586164,1.1086348920586164,0.9782072302608054,1.0108141068397951,779700.0
2001-12-17,1.0564632725031788,1.0923308184309206,1.0434205285294549,1.0890701324374894,435200.0
2001-12-18,1.09559186271253,1.1542843075291922,1.09559186271253,1.1086346886924976,162900.0
2001-12-19,1.203194573612518,1.2879725066243513,1.203194573612518,1.2553655614715515,1172200.0
2001-12-20,1.2716689229145084,1.2716689229145084,1.2390619816079675,1.2651475502013794,278900.0
2001-12-21,1.2716690729184037,1.2716690729184037,1.2488441879891723,1.2553655614715515,109900.0
2001-12-24,1.2390617382730216,1.2488437954216518,1.2097155668271309,1.2455831097054415,70400.0
2001-12-27,1.271668874169815,1.4836137124450812,1.2684081879382365,1.4444853221843577,362900.0
2001-12-28,1.4836141212304688,1.5292637410505645,1.4510070944485736,1.4999174791395895,423800.0
2001-12-31,1.51622146271324,1.51622146271324,1.4020973000320016,1.4249220392791242,166400.0
2002-01-02,1.402096782243201,1.4314428869352258,1.3466650265734168,1.428182277739142,132900.0
2002-01-03,1.4281824597034285,1.4281824597034285,1.3531865728564858,1.3988361957905877,77500.0
2002-01-04,1.3694903840410677,1.4184007882172247,1.3694903840410677,1.3890546700970414,110300.0
2002-01-07,1.4020966975718434,1.4347035649726705,1.369489674689208,1.4347035649726705,222700.0
2002-01-08,1.4184005318760753,1.4673109272128766,1.4184005318760753,1.4673109272128766,71700.0
2002-01-09,1.42166049648199,1.42166049648199,1.3694893649581608,1.4151391244767328,73400.0
2002-01-10,1.434703625723212,1.434703625723212,1.3760111064346612,1.3792718710537204,68500.0
2002-01-11,1.4020960544697914,1.418399402951413,1.3857925505064328,1.3955746839807952,231500.0
2002-01-14,1.395575383185388,1.395575383185388,1.369489732678357,1.3792718710537204,170600.0
2002-01-15,1.389054373857848,1.389054373857848,1.320579853710948,1.3368832146381089,120400.0
2002-01-16,1.3271010819001223,1.3271010819001223,1.287972755698137,1.3205797071566114,221800.0
2002-01-17,1.3205798449985495,1.353186722119606,1.3205798449985495,1.353186722119606,39600.0
2002-01-18,1.369490091974286,1.369490091974286,1.3271012291781834,1.3368832146381089,89100.0
2002-01-21,1.3368828379982682,1.353186349814098,1.3042759698484203,1.3303614643682986,185500.0
2002-01-22,1.3368833572269876,1.3564474857153586,1.3271013707237382,1.343404733389778,82600.0
2002-01-23,1.3271009090013417,1.4118787696218649,1.3271009090013417,1.3857932740463192,212100.0
2002-01-24,1.4184004467566615,1.473832214446405,1.4184004467566615,1.473832214446405,262300.0
2002-01-25,1.467310607042666,1.5651313763715744,1.467310607042666,1.526002975350915,615800.0
2002-01-28,1.581434763925079,1.581434763925079,1.4999175064497468,1.5325243783435138,118100.0
2002-01-29,1.5292637410505645,1.5292637410505645,1.4999174791395895,1.4999174791395895,99000.0
2002-01-30,1.5292635581759737,1.5292635581759737,1.4249214270115185,1.4347035649726705,185600.0
2002-01-31,1.4673109272128766,1.4836144441524306,1.402097170418382,1.4673109272128766,117600.0
2002-02-01,1.4836141147487103,1.5553492312954575,1.4673106014289912,1.5423064828324125,573800.0
2002-02-04,1.548827994301251,1.5781742586843055,1.548827994301251,1.565131509065579,81600.0
2002-02-05,1.5651318212313587,1.5944779359856602,1.5488283032152912,1.584695949561517,226200.0
2002-02-06,1.5977375569183403,1.6596906633121062,1.5977375569183403,1.6531692918749603,211500.0
2002-02-07,1.672733966476953,1.7933794562158385,1.6629518283037783,1.7933794562158385,766300.0
2002-02-08,1.8259867913165124,1.8259867913165124,1.6466488931186438,1.6922985201440477,302900.0
2002-02-11,1.6955578352674137,1.6955578352674137,1.5651304290789456,1.6499082431014498,207700.0
2002-02-12,1.6531706560527226,1.679256163326772,1.6499098899025222,1.656431266721035,69300.0
2002-02-13,1.6303442668065642,1.8422890525877669,1.6303442668065642,1.8422890525877669,634400.0
2002-02-14,1.842290481059571,1.9564146371290605,1.829247729250594,1.907504240104461,1579000.0
2002-02-15,1.956414616591864,1.9857608855949385,1.842290461720378,1.8748973409005365,307100.0
2002-02-18,1.936849523483334,2.0053240133652035,1.90424266055906,1.989020504162173,345600.0
2002-02-19,1.972717498165805,1.972717498165805,1.923807117417217,1.9466318477465607,148300.0
2002-02-20,1.9564142911326243,1.9564142911326243,1.8292474057439192,1.8651148891344265,307800.0
2002-02-21,1.878157118875952,1.878157118875952,1.842289492898879,1.8455501013612772,133900.0
2002-02-22,1.8422890525877669,1.8585924019667843,1.8422890525877669,1.8422890525877669,154400.0
2002-02-25,1.848810978986705,1.8748964702169848,1.848810978986705,1.8618537246018456,101700.0
2002-02-26,1.8585940649371808,1.8716368183030496,1.8422907009707847,1.8585940649371808,108600.0
2002-02-27,1.858593306888887,1.858593306888887,1.7933795666576986,1.8096830794564065,66400.0
2002-02-28,1.80968416142324,1.855333806877902,1.780337883032858,1.7999020167991415,148500.0
2002-03-01,1.7770751886264569,1.8422890525877669,1.767293210095395,1.8422890525877669,132200.0
2002-03-04,1.874897582918684,1.8912011023542088,1.8422906995295196,1.848812076207352,493000.0
2002-03-05,1.8585930505536867,1.923806937272465,1.8553324417327377,1.923806937272465,1154700.0
2002-03-06,1.923806527479195,1.923806527479195,1.8911996688063468,1.9107637840100555,127300.0
2002-03-07,1.9238072953082577,2.093363183561897,1.9172859209708804,2.093363183561897,1275800.0
2002-03-08,2.09336349763522,2.09336349763522,1.9890213371006007,2.0216282136795907,586300.0
2002-03-11,2.0379331102699325,2.0477152576112894,2.008586823727819,2.0379331102699325,228000.0
2002-03-12,2.0379299334093126,2.0379299334093126,1.989019583911146,2.0053230855711077,179700.0
2002-03-13,2.008583692614069,2.021626431749352,2.0053230855711077,2.0053230855711077,474000.0
2002-03-14,2.021628114398495,2.0705385046059424,1.9922820046595024,2.0705385046059424,214800.0
2002-03-15,2.1031454279043977,2.1194489435087416,2.080320692636531,2.0998848180726366,188600.0
2002-03-18,2.152056618009061,2.2172705491498848,2.0868428423501437,2.200967027494203,698700.0
2002-03-19,2.246615339365261,2.246615339365261,2.14227336013225,2.168358854940503,169600.0
2002-03-20,2.142274491225426,2.174881376951756,2.1357531140801607,2.1455351020571114,256400.0
2002-03-21,2.135752776596465,2.135752776596465,2.054235497420751,2.1194492585685745,111800.0
2002-03-22,2.119449593476048,2.1683599998064897,2.119449593476048,2.1455351020571114,70300.0
2002-03-25,2.135752450439005,2.152055810495288,2.106406184663109,2.152055810495288,71500.0
2002-03-26,2.1357519864301877,2.184662211454754,2.1259698481361853,2.168358854940503,120400.0
2002-03-27,2.184662271497724,2.233572653348352,2.1683589145353936,2.233572653348352,94800.0
2002-03-28,2.217269296386021,2.2400940272296475,2.200965783941873,2.233572653348352,98400.0
2002-04-01,2.249876987178076,2.367261915378133,2.249876987178076,2.3574797732440143,369300.0
2002-04-02,2.412910914833616,2.4944281744193333,2.3966074007237386,2.445517787571536,1200700.0
2002-04-03,2.445517346962965,2.4487781113901828,2.3150897240285797,2.3313932352010545,239300.0
2002-04-04,2.36400101102714,2.425954159629124,2.2335733379430622,2.249876855384272,277600.0
2002-04-05,2.233573915323661,2.2629201921111277,2.07380008721836,2.200967027494203,343600.0
2002-04-08,2.236832647621227,2.2987857558965903,2.236832647621227,2.266178742238784,164200.0
2002-04-09,2.26291900773636,2.26291900773636,2.155316256475712,2.1846623624220007,111400.0
2002-04-10,2.184662328114772,2.2498762240996117,2.0868417173602456,2.2466154593335497,106000.0
2002-04-11,2.1520554807078933,2.217269377384995,2.1520554807078933,2.217269377384995,98600.0
2002-04-12,2.139013608222022,2.152056361801031,2.0868425939059847,2.135752997568213,163100.0
2002-04-15,2.09336397069549,2.152056361801031,2.0705390741912804,2.135752997568213,106600.0
2002-04-16,2.152055491658444,2.2172693886673813,2.152055491658444,2.1846623624220007,258900.0
2002-04-17,2.233572997294816,2.266179871722407,2.200966122867225,2.259658496836889,425100.0
2002-04-18,2.256397539673796,2.256397539673796,2.217269296386021,2.233572653348352,219200.0
2002-04-19,2.1879231272392685,2.1879231272392685,2.122709385712155,2.1846623624220007,314400.0
2002-04-22,2.1520541920025296,2.2172680496278976,2.1520541920025296,2.21400728677985,177000.0
2002-04-23,2.233572653348352,2.2759616613176834,2.233572653348352,2.233572653348352,160100.0
2002-04-24,2.200965875544691,2.2172693886673813,2.1846623624220007,2.1846623624220007,221500.0
2002-04-25,2.152055342944438,2.2009657234508198,2.152055342944438,2.168358854940503,149500.0
2002-04-26,2.168359077715229,2.2661796932961558,2.168359077715229,2.2368335863627924,394500.0
2002-04-29,2.23031272774394,2.2694409830246034,2.217269975983719,2.249876855384272,193200.0
2002-04-30,2.233572276522468,2.315089514026805,2.233572276522468,2.285743414252862,192900.0
2002-05-01,2.269440601325787,2.2955261004588907,2.2498764769759587,2.269440601325787,68600.0
2002-05-02,2.2661804770954657,2.282483996405401,2.2335735939574795,2.256398489895012,226700.0
2002-05-03,2.249875390891644,2.282482249067687,2.249875390891644,2.266178742238784,160900.0
2002-05-06,2.249876259430938,2.249876259430938,2.1846623624220007,2.1846623624220007,381700.0
2002-05-07,2.152056618009061,2.200967027494203,2.119449730179602,2.200967027494203,466600.0
2002-05-08,2.168358748860566,2.315089727719557,2.168358748860566,2.315089727719557,351800.0
2002-05-09,2.315089367664344,2.4292134618590078,2.315089367664344,2.419431481046717,535600.0
2002-05-10,2.396607009260564,2.510731122943103,2.396607009260564,2.510731122943103,487800.0
2002-05-13,2.510732146272691,2.5433391824564406,2.478125265570813,2.478125265570813,292100.0
2002-05-14,2.494428526186315,2.735719729437738,2.494428526186315,2.6737664292762178,973200.0
2002-05-15,2.7552833945837465,2.7552833945837465,2.562902761909252,2.6411594143132238,377600.0
2002-05-16,2.644418944088348,2.67050443394404,2.57920521944912,2.6085514732776645,139600.0
2002-05-17,2.5759449247562256,2.5759449247562256,2.51399180106102,2.5596414138694543,77100.0
2002-05-21,2.559641501801851,2.559641501801851,2.4813850200133016,2.510731122943103,117300.0
2002-05-22,2.494426830690861,2.494426830690861,2.393345501914121,2.4129096150178366,432700.0
2002-05-23,2.380303958366416,2.442256936648297,2.380303958366416,2.425953578593739,110100.0
2002-05-24,2.429214974644462,2.429214974644462,2.347697691529119,2.429214974644462,67500.0
2002-05-27,2.3542184826484,2.412911011407591,2.3542184826484,2.3966074966451845,199400.0
2002-05-28,2.3803046679023754,2.396608030816741,2.315090749799289,2.3574797732440143,1145600.0
2002-05-29,2.3966080467408024,2.3966080467408024,2.3574797889080905,2.3803046837181103,703500.0
2002-05-30,2.3476960737636587,2.373781716990084,2.122708664225132,2.1259692724523283,623300.0
2002-05-31,2.2172693886673813,2.2433548852782272,2.1846623624220007,2.1846623624220007,250900.0
2002-06-03,2.1683586578221044,2.249875899428336,2.1683586578221044,2.2433545263191097,118600.0
2002-06-04,2.200965320474048,2.36399978865731,2.200965320474048,2.3476962796462697,408400.0
2002-06-05,2.364000622602212,2.5433386630613226,2.364000622602212,2.3966074966451845,496000.0
2002-06-06,2.3672608702655715,2.4129104839467552,2.2824828608044267,2.315089727719557,307200.0
2002-06-07,2.3150898123822654,2.331393324176952,2.217269208059579,2.282482944274703,38800.0
2002-06-10,2.2824843413669327,2.364001639272894,2.227052553913773,2.364001639272894,123700.0
2002-06-11,2.3966070603920766,2.412910572186763,2.282482944274703,2.282482944274703,462600.0
2002-06-12,2.29878718308862,2.29878718308862,2.282483666137749,2.2890050418217247,266400.0
2002-06-13,2.282482857165434,2.3803036132366757,2.282482857165434,2.3313932352010545,240600.0
2002-06-14,2.311829115083168,2.3640001020642,2.2661793459929584,2.3313932352010545,266600.0
2002-06-17,2.34769811749894,2.4129120491128533,2.34769811749894,2.364001639272894,153500.0
2002-06-18,2.364000622602212,2.429214370688157,2.364000622602212,2.3966074966451845,354700.0
2002-06-19,2.3966073826686074,2.4422570041577885,2.370521884674789,2.370521884674789,303400.0
2002-06-20,2.380303617031624,2.4129104839467552,2.285743625236842,2.315089727719557,254900.0
2002-06-21,2.3476962796462697,2.36399978865731,2.2824825545656786,2.3476962796462697,181200.0
2002-06-24,2.331393575324037,2.3737825861710884,2.282483190152965,2.3737825861710884,302600.0
2002-06-25,2.380302759844978,2.4259523570869805,2.3770419965868164,2.4129096150178366,466800.0
2002-06-26,2.347697646708975,2.3966080467408024,2.3313942836862824,2.3803046837181103,93400.0
2002-06-27,2.3574792477936173,2.4096502462623737,2.3183509989420497,2.3966074966451845,25400.0
2002-06-28,2.4063887877005867,2.4129101602086456,2.334653534630151,2.3476962796462697,82600.0
2002-07-02,2.3085686150583844,2.3085686150583844,2.2009658643452634,2.217269377384995,119000.0
2002-07-03,2.2237907780642474,2.380303914284045,2.2237907780642474,2.328132765222896,44200.0
2002-07-04,2.380303699613061,2.380303699613061,2.2987864517562,2.2987864517562,9100.0
2002-07-05,2.302046672089856,2.3476962796462697,2.302046672089856,2.3476962796462697,20200.0
2002-07-08,2.341175005151106,2.341175005151106,2.2824826501214286,2.285743414252862,15500.0
2002-07-09,2.285743012626173,2.285743012626173,2.2042257894451844,2.266178742238784,76700.0
2002-07-10,2.2661796932961558,2.315090078827533,2.2368335863627924,2.2368335863627924,155100.0
2002-07-11,2.249876247982634,2.249876247982634,2.1944444902257354,2.217269377384995,105500.0
2002-07-12,2.2172705491498848,2.233573915323661,2.200967027494203,2.200967027494203,27700.0
2002-07-15,2.2009655796354783,2.2009655796354783,2.0705379586347927,2.103144825014513,120400.0
2002-07-16,2.0705385046059424,2.112927519817852,2.044453004623795,2.0705385046059424,104100.0
2002-07-17,2.0868417501313306,2.1977051107274232,2.0868417501313306,2.1846623624220007,173000.0
2002-07-18,2.2009657234508198,2.2009657234508198,2.168358854940503,2.168358854940503,48100.0
2002-07-19,2.168358854940503,2.184662211454754,2.168358854940503,2.168358854940503,51500.0
2002-07-22,2.152054951251737,2.152054951251737,2.037930854496301,2.0672771085552197,140000.0
2002-07-23,2.067277833918825,2.070538443579569,1.940110792031173,1.940110792031173,154600.0
2002-07-24,1.891199992219459,2.0020633306658207,1.842289618105167,1.956413720717319,80500.0
2002-07-25,1.95641273607294,2.119447130745685,1.95641273607294,2.0053230855711077,191800.0
2002-07-26,2.037931467579197,2.037931467579197,2.0053245951942964,2.0151065791688505,45300.0
2002-07-29,2.086841934375673,2.086841934375673,2.021628031609091,2.050974295628145,41100.0
2002-07-30,2.083580705186681,2.103144825014513,2.0574952120829044,2.103144825014513,66400.0
2002-07-31,2.1520554807078933,2.217269377384995,2.1520554807078933,2.217269377384995,320000.0
2002-08-01,2.1846623624220007,2.2172693886673813,2.1683590047811343,2.1846623624220007,34000.0
2002-08-02,2.217269377384995,2.217269377384995,2.184662351305532,2.217269377384995,84400.0
2002-08-06,2.1716196030664765,2.217269377384995,2.1716196030664765,2.217269377384995,64800.0
2002-08-07,2.21726931929716,2.249876189040568,2.204226571399797,2.204226571399797,53800.0
2002-08-08,2.217269208059579,2.3150898123822654,2.217269208059579,2.282482944274703,223100.0
2002-08-09,2.249875815868898,2.298786190112486,2.249875815868898,2.2922648172454614,85500.0
2002-08-12,2.2824828373571995,2.3640000815485283,2.2824828373571995,2.3607393171496085,43400.0
2002-08-13,2.36073933935908,2.455299486553888,2.36073933935908,2.399867735105202,516900.0
2002-08-14,2.4129104800998205,2.445517346962965,2.3183504884557964,2.3313932352010545,176700.0
2002-08-15,2.37378327555945,2.380304651777393,2.282483853026371,2.3346548627699173,198500.0
2002-08-16,2.36399978865731,2.36399978865731,2.315089417105974,2.3476962796462697,27700.0
2002-08-19,2.3183504884557964,2.3640001020642,2.3150897240285797,2.3313932352010545,151300.0
2002-08-20,2.3150888337747184,2.344435080407525,2.3020460920449706,2.321610204639593,46900.0
2002-08-21,2.282482249067687,2.2987857558965903,2.266178742238784,2.266178742238784,168800.0
2002-08-22,2.233573270766996,2.445518213719016,2.233573270766996,2.2890050418217247,163600.0
2002-08-23,2.282483734784825,2.285744500465813,2.249876855384272,2.249876855384272,130300.0
2002-08-26,2.217268532715601,2.266178742238784,2.2042257894451844,2.266178742238784,29800.0
2002-08-27,2.282483734784825,2.321611990065489,2.249876855384272,2.249876855384272,79300.0
2002-08-28,2.266179878561016,2.2987869085688457,2.207487504414238,2.207487504414238,92800.0
2002-08-29,2.2824823716787543,2.2824823716787543,2.2107472798379737,2.2107472798379737,65700.0
2002-08-30,2.210747834438067,2.282482944274703,2.2042264608165545,2.282482944274703,38200.0
2002-09-03,2.2824831301944943,2.2824831301944943,2.0966237336194857,2.1846623624220007,30500.0
2002-09-04,2.243355792335981,2.243355792335981,2.090103204559794,2.135752997568213,174500.0
2002-09-05,2.090104156312223,2.197707000078156,2.090104156312223,2.148796729625974,36000.0
2002-09-06,2.1846616198778,2.187922383586767,2.122708664225132,2.1259692724523283,533400.0
2002-09-09,2.122710243989204,2.1814026350947446,2.122710243989204,2.135752997568213,213700.0
2002-09-10,2.1520541920025296,2.2661782484947603,2.1520541920025296,2.21400728677985,141600.0
2002-09-11,2.246615401110944,2.262918913555092,2.2074871578231687,2.233572653348352,104100.0
2002-09-12,2.249876855384272,2.2661802173436163,2.2335733379430622,2.249876855384272,110700.0
2002-09-13,2.259657539895511,2.266178912019297,2.2335720514003707,2.2531361677717263,60000.0
2002-09-16,2.282483734784825,2.282483734784825,2.2466160897032834,2.249876855384272,13500.0
2002-09-17,2.21726931929716,2.21726931929716,2.171619546174571,2.204226571399797,97300.0
2002-09-18,2.200965840981437,2.2498762240996117,2.200965840981437,2.2466154593335497,108600.0
2002-09-19,2.2466151351328225,2.282482764974468,2.217269033882204,2.2433545263191097,723800.0
2002-09-20,2.2074878344226203,2.249876855384272,2.2074878344226203,2.249876855384272,65800.0
2002-09-23,2.249875390891644,2.282482249067687,2.249875390891644,2.266178742238784,47900.0
2002-09-24,2.2661801721683466,2.2661801721683466,2.217269931783453,2.2205305419175767,54900.0
2002-09-25,2.2498778227349376,2.2531384343359826,2.2335742982839144,2.240095676967937,40700.0
2002-09-26,2.217269208059579,2.331393324176952,2.217269208059579,2.282482944274703,751400.0
2002-09-27,2.347697084409711,2.6574626179492427,2.347697084409711,2.6411594143132238,2204800.0
2002-09-30,2.647680112430334,2.738979340869004,2.416171121380997,2.474863638001949,515200.0
2002-10-01,2.49442877305231,2.5270356536154903,2.4618218924891293,2.49442877305231,234000.0
2002-10-02,2.4944281744193333,2.5400777962524224,2.445517787571536,2.445517787571536,290700.0
2002-10-03,2.4455156622553,2.461819162196347,2.3966053179138536,2.4226907934341715,53300.0
2002-10-04,2.4129108299573607,2.510731444730196,2.403128690739164,2.425953578593739,57500.0
2002-10-07,2.4194320553352187,2.4618210635348925,2.396607168885744,2.4618210635348925,81700.0
2002-10-08,2.4455173257398566,2.4455173257398566,2.3476965705175403,2.3607393171496085,99700.0
2002-10-09,2.3313932389180247,2.3313932389180247,2.3085683543365305,2.315089727719557,69700.0
2002-10-10,2.305308005739533,2.341175485656024,2.2009658643452634,2.217269377384995,139300.0
2002-10-11,2.207487238464791,2.217269377384995,2.168358993747624,2.217269377384995,253200.0
2002-10-15,2.249876432390774,2.249876432390774,2.1879232954364407,2.1879232954364407,336500.0
2002-10-16,2.3803036532955204,2.686808362449149,2.364000141848668,2.510731122943103,1571000.0
2002-10-17,2.4129096326711985,2.559640559763454,2.4129096326711985,2.527033704352037,349800.0
2002-10-18,2.556380845613241,2.7063725884210674,2.556380845613241,2.6705048017073545,579100.0
2002-10-21,2.64115924620391,2.667244743517617,2.608552219079948,2.637898481298783,223100.0
2002-10-22,2.6085519406542628,2.6085519406542628,2.543338204330631,2.5922484288324488,127400.0
2002-10-23,2.575945072492447,2.624855452476077,2.559641560670633,2.5922484288324488,544600.0
2002-10-24,2.57594593874804,2.62811710083321,2.57594593874804,2.5792065489198146,75200.0
2002-10-25,2.608551791047964,2.61181255541804,2.5596414138694543,2.5596414138694543,60400.0
2002-10-28,2.55964181950416,2.5759453329746016,2.5302957129319243,2.5465990709205384,107900.0
2002-10-29,2.543338821272357,2.559642181567092,2.4683429285674023,2.504210414504927,340100.0
2002-10-30,2.478124698967389,2.5433386009423797,2.478124698967389,2.5433386009423797,379900.0
2002-10-31,2.527033704352037,2.5433372097986213,2.4976874567408847,2.527033704352037,193000.0
2002-11-01,2.478125009777299,2.6737664292762178,2.478125009777299,2.6737664292762178,389500.0
2002-11-04,2.5857263793502483,2.680286505526374,2.5857263793502483,2.6444187267006773,86300.0
2002-11-05,2.6444195239391264,2.8009328083560354,2.611812809951512,2.771586548092638,371500.0
2002-11-06,2.8531031607717594,2.908534904200982,2.7389789099554624,2.8367996519460643,775900.0
2002-11-07,2.836800351867236,2.902014092296575,2.8107148556955,2.8204968390189893,319500.0
2002-11-08,2.7715866114378964,2.8204968390189893,2.7389795857414048,2.8204968390189893,1860000.0
2002-11-11,2.8204969730617453,2.8368004866848078,2.57268459217127,2.6574624587584386,619200.0
2002-11-12,2.657461689016193,2.690068706817592,2.5465983571295068,2.6085514732776645,441400.0
2002-11-13,2.5759454741889565,2.608552347435533,2.478124698967389,2.5433386009423797,112300.0
2002-11-14,2.510731122328066,2.5726842481363965,2.380303652712433,2.442256623038954,295800.0
2002-11-15,2.4455184934602814,2.455300635846149,2.380304729160758,2.429214974644462,147000.0
2002-11-18,2.4455183848689344,2.478125265570813,2.4455183848689344,2.478125265570813,835800.0
2002-11-19,2.510731122328066,2.510731122328066,2.380303652712433,2.442256623038954,346400.0
2002-11-20,2.452039734369637,2.4781252386477397,2.416172088246312,2.4716038625782137,89500.0
2002-11-21,2.461821221270676,2.478124579366201,2.2824831938471006,2.409650071112242,109500.0
2002-11-22,2.4357343439358794,2.4357343439358794,2.3020461595451107,2.3672600255877847,297200.0
2002-11-25,2.367260552652232,2.3966066511976054,2.2824825545656786,2.3476962796462697,166900.0
2002-11-26,2.3476965908917244,2.3476965908917244,2.2987863683379093,2.3313932352010545,154100.0
2002-11-27,2.285745107914486,2.445518937178856,2.285745107914486,2.364001639272894,174800.0
2002-11-28,2.3803046837181103,2.3803046837181103,2.347697646708975,2.3803046837181103,50300.0
2002-11-29,2.3770427130823046,2.4031282050833607,2.3476964568402177,2.4031282050833607,58100.0
2002-12-02,2.4063891067271914,2.438995973590336,2.3183504884557964,2.3313932352010545,141500.0
2002-12-03,2.3313927100049394,2.3313927100049394,2.2987858504871874,2.3020464586980776,193400.0
2002-12-04,2.2824831938471006,2.422692819781393,2.2824831938471006,2.409650071112242,738000.0
2002-12-05,2.429212964863391,2.429212964863391,2.380302759844978,2.4129096150178366,112200.0
2002-12-06,2.412910511555445,2.478124246131886,2.390085626712787,2.406389138097801,148900.0
2002-12-09,2.416171090807765,2.4422565843173096,2.380303614973044,2.399867735105202,88600.0
2002-12-10,2.429212964863391,2.438995099156124,2.396606109690532,2.4129096150178366,105400.0
2002-12-11,2.42921486677706,2.504210770132316,2.4096507383559334,2.478125265570813,436200.0
2002-12-12,2.527034257305792,2.602030118903171,2.507470139778013,2.5629018838476125,156300.0
2002-12-13,2.6085524349042304,2.657462668673212,2.585727545125356,2.5987702948613296,615300.0
2002-12-16,2.6085514732776645,2.657461689016193,2.5596411020573515,2.6085514732776645,363500.0
2002-12-17,2.6411598533241025,2.722677128908628,2.575945939567364,2.7096343772536526,1033100.0
2002-12-18,2.7128943810100057,2.7389798799840497,2.6411594143132238,2.6411594143132238,204300.0
2002-12-19,2.690068196553068,2.690068196553068,2.602029607248784,2.602029607248784,64400.0
2002-12-20,2.6085523851138293,2.67376613254894,2.6085523851138293,2.6411594143132238,211900.0
2002-12-23,2.60855193969684,2.696590716924148,2.5824664451769617,2.660722928736597,134000.0
2002-12-24,2.6737664292762178,2.6737664292762178,2.62485619101288,2.6737664292762178,17800.0
2002-12-27,2.6900699279377567,2.7226769605406687,2.686809162484724,2.706373444239212,51600.0
2002-12-30,2.7063733315640355,2.7585443327856765,2.7063733315640355,2.752022802151123,110700.0
2002-12-31,2.755282930853914,2.7715864427096384,2.7161546889783548,2.7650649135818983,121800.0
2003-01-02,2.7650659530891586,2.7715874846686206,2.738980448698788,2.755283966683705,131000.0
2003-01-03,2.7552828127684923,2.771586323925482,2.6933298435282644,2.7389793016115025,269700.0
2003-01-06,2.73897899622098,2.742239760281532,2.6737652698278285,2.6900687791670106,134100.0
2003-01-07,2.690070232601887,2.690070232601887,2.641159989121896,2.686809466779556,891900.0
2003-01-08,2.673765391907627,2.7226759221583485,2.657461881824053,2.699850883655909,605200.0
2003-01-09,2.641159989121896,2.706373750749799,2.641159989121896,2.686809466779556,746100.0
2003-01-10,2.673765391907627,2.699850883655909,2.673765391907627,2.699850883655909,222100.0
2003-01-13,2.699850883655909,2.699850883655909,2.673765391907627,2.699850883655909,115800.0
2003-01-14,2.6900695848986613,2.699851569046648,2.673766070676239,2.6802876007506757,32000.0
2003-01-15,2.6933298435282644,2.748761594883863,2.6900690791041444,2.7389793016115025,73400.0
2003-01-16,2.7389798637554925,2.797672391581175,2.7389798637554925,2.797672391581175,63400.0
2003-01-17,2.7878908238972104,2.9672288883048616,2.7878908238972104,2.934621854425753,635400.0
2003-01-20,2.999835552205151,3.012878303307463,2.934621796693592,2.957446533381709,182000.0
2003-01-21,2.9607066030264995,2.9607066030264995,2.843321870695295,2.8531038539819846,612300.0
2003-01-22,2.898753968725988,2.9020144228961557,2.840061440171465,2.859625720010865,168200.0
2003-01-23,2.853103231871072,2.9183169578354105,2.853103231871072,2.9183169578354105,147900.0
2003-01-24,2.921577956715752,2.928099174354584,2.892231699932005,2.9020136818720546,110300.0
2003-01-27,2.902014017114364,2.9313602772882077,2.8368002783745108,2.856364555478284,62600.0
2003-01-28,2.8531031607717594,2.869406669597454,2.8237569070782222,2.8367996519460643,58000.0
2003-01-29,2.836799722639094,2.9183169578354105,2.836799722639094,2.9183169578354105,125300.0
2003-01-30,2.931361088845099,2.934621854425753,2.869408097631259,2.934621854425753,131700.0
2003-01-31,2.934622037930895,2.934622037930895,2.856365524884036,2.8857117950175426,42400.0
2003-02-03,2.8400602911240744,2.853103035418876,2.804192822054259,2.843321054938663,222300.0
2003-02-04,2.836799950665729,2.9346207029570164,2.836799950665729,2.9020136818720546,566200.0
2003-02-05,2.918317353305678,2.967227887629632,2.869407129945341,2.869407129945341,136700.0
2003-02-06,2.9020137281404,2.9020137281404,2.8563642710499586,2.895492510397596,54600.0
2003-02-07,2.902015002012833,2.902015002012833,2.862886745489404,2.8857117950175426,241200.0
2003-02-10,2.869407129945341,2.885710641386659,2.836800107062706,2.869407129945341,10500.0
2003-02-11,2.869407129945341,2.869407129945341,2.840060871543693,2.869407129945341,47300.0
2003-02-12,2.8531033329434567,2.8531033329434567,2.804193114478432,2.8237570774790077,150400.0
2003-02-13,2.8204968390189893,2.836800351867236,2.774847376200274,2.8204968390189893,146000.0
2003-02-14,2.823757249461237,2.823757249461237,2.794410992209441,2.8107145030119507,66000.0
2003-02-17,2.774846157420401,2.820495600188772,2.774846157420401,2.8041924054649288,89300.0
2003-02-18,2.771586601011071,2.8531038539819846,2.771586601011071,2.8531038539819846,63700.0
2003-02-19,2.8531036185040235,2.869407129945341,2.8302788890643487,2.869407129945341,338900.0
2003-02-20,2.869406971750691,2.9183171924145355,2.8628854431482598,2.9020136818720546,1159300.0
2003-02-21,2.9150566435321354,2.967227943316185,2.8857106955433616,2.967227943316185,472500.0
2003-02-24,2.9444032529391757,3.081352270374826,2.9444032529391757,3.065048756687028,933300.0
2003-02-25,3.087873263913054,3.09765524604127,2.937881523771459,3.0161380027243943,528700.0
2003-02-26,3.016139370299392,3.0487464067962358,2.983532333802549,3.0487464067962344,241000.0
2003-02-27,3.061788296553499,3.146566007824709,3.0487455478222625,3.081352264168525,234600.0
2003-02-28,3.0487471711167338,3.162871205539073,3.0487471711167338,3.14656768320336,864600.0
2003-03-03,3.1139595180091537,3.1367842522083307,3.097656003168164,3.097656003168164,236300.0
2003-03-04,3.1791722722344167,3.24438600024138,3.1791722722344167,3.2052577634372006,1374100.0
2003-03-05,3.2280842261196088,3.2443877446280416,3.1628704630496296,3.2117810185749267,709100.0
2003-03-06,3.208519333899985,3.218301317818409,3.1954765850208657,3.195476585020866,1278600.0
2003-03-07,3.1693906981607958,3.2280829054294387,3.1693906981607958,3.2280829054294387,414400.0
2003-03-10,3.2215641948025437,3.3096027297128168,3.1954786799429167,3.260692467091983,227400.0
2003-03-11,3.2574291473083425,3.293296935355428,3.2346044174337423,3.293296935355428,434700.0
2003-03-12,3.2932990732609486,3.325905806968549,2.9509263480662837,3.14656768320336,299900.0
2003-03-13,3.1465665957094804,3.228083868250801,3.048746117430869,3.071570854234049,495000.0
2003-03-14,3.022660901984259,3.0650496140809107,2.993314631329849,3.0487464067962344,206900.0
2003-03-17,3.065048641249197,3.0976556673967264,3.032441926065314,3.038963144716632,217300.0
2003-03-18,2.9835290141801765,2.990050538608872,2.89222984892224,2.990050538608872,163300.0
2003-03-19,2.934621678316618,3.012878181773772,2.934621678316618,2.9476644288928107,124800.0
2003-03-20,2.9346207594075184,3.0487450244365863,2.9020137376953263,3.0161380027243943,191200.0
2003-03-21,2.9672282501204346,2.9998349660228456,2.856364731932196,2.931360458375031,292800.0
2003-03-24,2.853103231871072,2.9183169578354105,2.853103231871072,2.9183169578354105,186800.0
2003-03-25,2.9020138963270288,2.9835311440998518,2.9020138963270288,2.967227943316185,102200.0
2003-03-26,2.977009763247927,3.016138002724394,2.970488234520046,3.0161380027243943,98200.0
2003-03-27,3.016138739926896,3.097656003168164,3.016138739926896,3.097656003168164,459100.0
2003-03-28,3.097657472581708,3.097657472581708,3.065050427432158,3.078093183299212,164500.0
2003-03-31,3.0976557778234857,3.0976557778234857,3.0780914992448007,3.081352264168525,18400.0
2003-04-01,3.065048582783916,3.081352095546695,3.016138355459224,3.025920338731434,195600.0
2003-04-02,2.9998341317241617,2.9998341317241617,2.856363937534716,2.888970644368715,449300.0
2003-04-03,2.9085359500984644,2.9835316823158227,2.9085359500984644,2.9835316823158227,157400.0
2003-04-04,2.983532094280694,2.983532094280694,2.928100323264444,2.934621854425753,58800.0
2003-04-07,2.853103672048784,2.967227943316185,2.853103672048784,2.967227943316185,67700.0
2003-04-08,2.9346209198216067,2.99983465584714,2.9346209198216067,2.967227943316185,134100.0
2003-04-09,2.918317408074318,2.967227943316185,2.918317408074318,2.967227943316185,278800.0
2003-04-10,3.016138412991549,3.1302626935442563,3.016138412991549,3.038963144716632,739700.0
2003-04-11,3.0487446887088216,3.149825885151067,3.0487446887088216,3.127001159044154,500600.0
2003-04-14,3.127002627007593,3.2606909043309686,3.1139598758288183,3.237866167509041,282800.0
2003-04-15,3.260692467091983,3.342209778769283,3.237867719330776,3.260692467091983,880600.0
2003-04-16,3.228083484789767,3.2606905143184237,3.123741487839955,3.130263018131158,625200.0
2003-04-17,3.127002195139159,3.2443869395361977,3.0650489023735226,3.241126174450917,130500.0
2003-04-21,3.244386417267693,3.244386417267693,3.195476192716553,3.2280829054294387,177800.0
2003-04-22,3.2150426606057034,3.260692467091983,3.2150426606057034,3.260692467091983,163800.0
2003-04-23,3.2606882342788253,3.2606882342788253,3.2280812275506525,3.2476454937802486,304300.0
2003-04-24,3.254168799495072,3.254168799495072,3.1628695573412364,3.195476585020866,328700.0
2003-04-25,3.2280823481733703,3.4726340506399462,3.224821895139463,3.456330852579697,1773300.0
2003-04-28,3.4400278027817515,3.4400278027817515,3.316121553008883,3.3878568157118303,178400.0
2003-04-29,3.384595358152368,3.384595358152368,3.312860110139985,3.3552491061944134,493300.0
2003-04-30,3.342208383872483,3.3585119015963163,3.3259048661486514,3.342208383872483,309400.0
2003-05-01,3.35525089433305,3.407421898522827,3.329165392238162,3.35851165983584,200100.0
2003-05-02,3.3259058173687466,3.3585128621421343,3.260692038785796,3.309602294982052,364900.0
2003-05-05,3.3128634968112363,3.3259062542410494,3.2052606702743094,3.260692467091983,226900.0
2003-05-06,3.2606908714981526,3.3911183819725936,3.2019983363027973,3.35851165983584,1343500.0
2003-05-07,3.325905635941339,3.3422091574386794,3.312862880936228,3.322644869449109,365900.0
2003-05-08,3.325903997652364,3.325903997652364,3.2932972816830555,3.319382778843964,488400.0
2003-05-09,3.296559539265462,3.3259058173687466,3.296559539265462,3.309602294982052,88100.0
2003-05-12,3.3096014717022846,3.325904990033397,3.303080250948088,3.3161230034202287,173500.0
2003-05-13,3.293296935355428,3.325903647895769,3.263950676394585,3.293296935355428,173700.0
2003-05-14,3.325904131598685,3.342207645721768,3.276993900193102,3.2965578683698684,198600.0
2003-05-15,3.303079043120986,3.309600261490588,3.2280830106069414,3.234604539940177,124900.0
2003-05-16,3.234603860880153,3.2932963687030665,3.234603860880153,3.254167822845412,69000.0
2003-05-20,3.241125879640393,3.2672116869862173,3.241125879640393,3.2443866444290763,69700.0
2003-05-21,3.2346069522323564,3.3096027297128168,3.2346069522323564,3.260692467091983,374000.0
2003-05-22,3.2541678651022523,3.303078392577662,3.2541678651022523,3.280253666333948,252200.0
2003-05-23,3.309600136143787,3.309600136143787,3.2802541881465666,3.293296935355428,129600.0
2003-05-26,3.2965585964385,3.3748154193201487,3.2965585964385,3.342208383872483,199800.0
2003-05-27,3.342208383872483,3.3585119015963163,3.3259048661486514,3.342208383872483,494800.0
2003-05-28,3.3585119015963163,3.3585119015963163,3.299819362176014,3.342208383872483,297900.0
2003-05-29,3.325904032866664,3.619366345479512,3.325904032866664,3.57371656948276,3383500.0
2003-05-30,3.57371753870541,3.6193673270827738,3.5215465296819906,3.603063809022019,2025100.0
2003-06-02,3.586757986568521,3.586757986568521,3.505240759601055,3.5541509713961177,305000.0
2003-06-03,3.5541509713961177,3.57045447898232,3.505240759601055,3.5541509713961177,642100.0
2003-06-04,3.749793804987688,3.896524804729257,3.684580061876286,3.831311061617855,6401200.0
2003-06-05,3.815007820482285,3.876961114084189,3.749794072714764,3.876961114084189,1415800.0
2003-06-06,3.880222441559991,3.922611464890171,3.834572963330373,3.863919234171554,1213500.0
2003-06-09,3.863917744348304,3.863917744348304,3.798703696084358,3.841092703070472,1240800.0
2003-06-10,3.8345727634042537,3.8639190327153865,3.815008480208921,3.815008480208922,484100.0
2003-06-11,3.818269444978186,3.893265194048989,3.815008679115,3.863919234171554,857300.0
2003-06-12,3.854136155033693,3.873700435281787,3.818268670703156,3.824789890143396,259700.0
2003-06-13,3.8313095924196223,3.847613099686456,3.7595743470236775,3.782399381582658,674600.0
2003-06-16,3.785659834265197,3.815006085152789,3.749792367048992,3.782399381582658,193700.0
2003-06-17,3.753054569884173,3.831311061617856,3.749793804987688,3.831311061617855,576600.0
2003-06-18,3.828048442435617,3.844351948057052,3.7823989998518033,3.7987021945097337,474600.0
2003-06-19,3.792184150092259,3.828051643683173,3.782402162924512,3.801966137260005,339100.0
2003-06-20,3.792183105467968,3.81500783955982,3.756315621757391,3.756315621757391,164700.0
2003-06-23,3.7987042123277406,3.7987042123277406,3.756315510544637,3.766097494728148,267000.0
2003-06-24,3.815007855588959,3.815007855588959,3.759576091735549,3.759576091735549,163100.0
2003-06-25,3.782400425186837,3.8150071377535024,3.766096913421692,3.808485919625618,136800.0
2003-06-26,3.7987042123277406,3.815007726609373,3.749793980446516,3.766097494728148,178900.0
2003-06-27,3.7791377195821703,3.7791377195821703,3.5867570636849164,3.710663254109648,2417600.0
2003-06-30,3.668275061869065,3.733488778554031,3.651971554956941,3.700882075693313,199100.0
2003-07-02,3.684580247705759,3.7400120098870304,3.684580247705759,3.7334904797651527,456700.0
2003-07-03,3.7497908206738666,3.782397821760742,3.717183819586992,3.779137059459373,214300.0
2003-07-04,3.7791419722735737,3.8117487047851855,3.7660992170761673,3.8117487047851855,34500.0
2003-07-07,3.811746975445653,3.811746975445653,3.7334904797651527,3.7334904797651527,525300.0
2003-07-08,3.743272463984297,3.743272463984297,3.7171869654241303,3.7334904797651527,123600.0
2003-07-09,3.7465342762990224,3.7497950422714297,3.7171880044748704,3.743273510326615,151900.0
2003-07-10,3.749792367048992,3.8117453215067143,3.726967643453548,3.782399381582658,128000.0
2003-07-11,3.8117471402992313,3.824789890143396,3.769358436528451,3.824789890143396,164800.0
2003-07-14,3.82478912042714,3.82478912042714,3.785660878768967,3.808485919625618,97800.0
2003-07-15,3.808487259786298,3.824790466324721,3.798704962706765,3.815008480208922,451500.0
2003-07-16,3.815005700131169,3.821527226765146,3.7889202155222743,3.7987021945097337,279100.0
2003-07-17,3.798705150714865,3.798705150714865,3.769359190915054,3.785662398260367,59900.0
2003-07-18,3.788923384048421,3.8150088904715886,3.769359409712928,3.801966137260005,305300.0
2003-07-21,3.8117459242043146,3.8378317265339503,3.801963942682943,3.828049434048992,476900.0
2003-07-22,3.8280499556104086,3.860656979742381,3.8182679727562663,3.841092703070472,356000.0
2003-07-23,3.831309547881081,3.847613054958389,3.785659790257329,3.821527568020112,460800.0
2003-07-24,3.824789191004486,3.873699727202445,3.824789191004486,3.841092703070472,1052900.0
2003-07-25,3.847613715290719,3.909566679660692,3.837831733750952,3.896523933953141,329000.0
2003-07-28,3.883482349204932,3.893264333669002,3.8573968499916194,3.880221584062347,463200.0
2003-07-29,3.880222441559991,3.883483207423177,3.841094184092997,3.863919234171554,188500.0
2003-07-30,3.831311350778309,3.896525098811587,3.831311350778309,3.880221584062347,167800.0
2003-07-31,3.880221584062347,3.896525098811587,3.867178834455691,3.880221584062347,234400.0
2003-08-01,3.896524796632295,3.909567545227472,3.883482048037117,3.899785561522003,283200.0
2003-08-05,3.912828656135473,4.043256153621183,3.906307125779346,3.9617388899516928,1096900.0
2003-08-06,3.978042099911197,4.075862871008124,3.9715208810186864,4.033473859834,1031900.0
2003-08-07,4.059557282291343,4.09216429297782,4.043253776948106,4.069339261111886,275100.0
2003-08-08,4.0595626934649225,4.075866220539865,4.053041469213294,4.075866220539865,177200.0
2003-08-11,4.088903137363065,4.154116841514894,4.075860396532699,4.114988619023796,362300.0
2003-08-12,4.108470185227273,4.124773389078716,4.09542743556791,4.09868788975999,487000.0
2003-08-13,4.095425335090385,4.124771273550134,4.04325405224706,4.079121828637066,291200.0
2003-08-14,4.075866220539865,4.085648212399265,4.0595626934649225,4.075866220539865,192600.0
2003-08-15,4.075861747351627,4.075861747351627,4.010648021586716,4.026951530768837,109500.0
2003-08-18,4.010646171142213,4.059556365158664,3.978039167822292,4.010646171142213,153500.0
2003-08-19,4.010646171142213,4.026949672802174,3.951953689551727,4.010646171142213,1708800.0
2003-08-20,3.994346024576499,4.059559775029907,3.994346024576499,4.004128009403587,3154200.0
2003-08-21,3.9943426636607153,4.026949666933113,3.9649964229082415,3.9943426636607153,1231400.0
2003-08-22,3.984564160833952,3.984564160833952,3.932393158885831,3.942175144010178,550100.0
2003-08-25,3.935653306114403,4.039995612830621,3.935653306114403,4.013910113892485,1996900.0
2003-08-26,4.039997397341143,4.075864896483222,4.023693875562447,4.072604129934721,925600.0
2003-08-27,4.075861747351627,4.075861747351627,3.9780410032224736,4.026951530768837,510600.0
2003-08-28,4.043256427359181,4.1345559927440565,4.0106497062620425,4.043256427359181,1270000.0
2003-08-29,4.059556365158664,4.075859866818625,3.9976034320069305,4.010646171142213,1280300.0
2003-09-02,4.043255541918125,4.043255541918125,3.994345315501519,4.000866844871005,1044000.0
2003-09-03,3.9943457343884847,4.010649248558313,3.929131988672835,3.9552174869590937,1242800.0
2003-09-04,3.9552151102067303,3.961736325377759,3.929129627595657,3.9584758732739855,584500.0
2003-09-05,3.945434456397632,3.945434456397632,3.916088200868161,3.945434456397632,1184300.0
2003-09-08,3.423724581033984,3.537848858120572,3.423724581033984,3.521545345541968,548500.0
2003-09-09,3.5215460484477035,3.5215460484477035,3.488939016782085,3.505242532614894,175300.0
2003-09-10,3.4726355009492758,3.537849564280513,3.4726355009492758,3.505242532614894,709100.0
2003-09-11,3.5378486377203227,3.5378486377203227,3.3911173446175664,3.4041600916751875,237000.0
2003-09-12,3.44002675187187,3.44002675187187,3.3422060255176738,3.36503074764703,130400.0
2003-09-15,3.3748146155069128,3.3748146155069128,3.1954765851869538,3.28351506238467,460100.0
2003-09-16,3.276994505482897,3.2867764913781,3.182434479259343,3.201998451049747,616100.0
2003-09-17,3.2280829054294387,3.276993440944203,3.2117797045548078,3.2280829054294387,661900.0
2003-09-18,3.2606888008039787,3.2606888008039787,3.1563468586865766,3.172650053919784,595200.0
2003-09-19,3.1693912818903094,3.1693912818903094,2.9965744599249726,3.097656003168164,836200.0
2003-09-22,3.1465662367274514,3.1628697515684414,3.097656003168164,3.097656003168164,571100.0
2003-09-23,3.123740967350612,3.146565697639322,3.0976554724596217,3.117219749109679,381200.0
2003-09-24,3.1204807226943534,3.2085195158435167,3.1106987382212283,3.130263018131158,1309100.0
2003-09-25,3.179172216026995,3.2606894523353795,3.146565197118209,3.159607942489008,1087300.0
2003-09-26,3.212597365509488,3.212597365509488,3.139734242605809,3.205973617528834,146100.0
2003-09-29,3.258967382794176,3.258967382794176,3.179480450495048,3.1827921691177665,149200.0
2003-09-30,3.205977006159421,3.205977006159421,3.1463616320579675,3.1463616320579675,222600.0
2003-10-01,3.179479782265316,3.19603931945758,3.149672109954559,3.149672109954559,164900.0
2003-10-02,3.189415598708299,3.2291590568907567,3.1794798131259165,3.212599203684833,322300.0
2003-10-03,3.239096540817738,3.239096540817738,3.1662336538724105,3.1960410262483565,241500.0
2003-10-06,3.2092859096618667,3.21259794217308,3.1662307504273173,3.1662307504273173,277200.0
2003-10-07,3.1960408999071235,3.1960408999071235,3.1463616320579675,3.1463616320579675,617600.0
2003-10-08,3.179479774323822,3.196039311474725,3.143048034544816,3.1761677405524718,244900.0
2003-10-09,3.1761690662915405,3.209288470270374,3.166233276683196,3.1728570311377395,361900.0
2003-10-10,3.1960410262483565,3.1960410262483565,3.162921618324052,3.1960410262483565,383300.0
2003-10-14,3.199351384290681,3.2192232713083744,3.19272763252007,3.212599203684833,958500.0
2003-10-15,3.2192231148760837,3.2788381413264216,3.2159110812252547,3.2357829672773097,581600.0
2003-10-16,3.2788404613219155,3.2788404613219155,3.229161184819789,3.2622809130566317,601200.0
2003-10-17,3.2622809130566317,3.2755287411807408,3.2457210489382096,3.2622809130566317,1315900.0
2003-10-20,3.2788391738466016,3.2788391738466016,3.242407739773822,3.275527455005813,238800.0
2003-10-21,3.295399351592853,3.345078929266942,3.278839492368156,3.295399351592853,529500.0
2003-10-22,3.311957915021311,3.4609959580266856,3.311957915021311,3.4080046819228125,815200.0
2003-10-23,3.427875520155714,3.427875520155714,3.3517003471608104,3.3947558247922216,2164700.0
2003-10-24,3.40469160706014,3.411315672473968,3.394755824792221,3.3947558247922216,410700.0
2003-10-27,3.460995033226033,3.460995033226033,3.414627836951224,3.427875652437289,1481900.0
2003-10-28,3.4278761076874598,3.480867376669396,3.4212520411382785,3.480867376669396,776000.0
2003-10-29,3.5379884467977893,3.574947696411627,3.4976695275678367,3.5514280865411068,373400.0
2003-10-30,3.5615060712140623,3.578305371208288,3.5211868540348203,3.5615060712140623,331800.0
2003-10-31,3.5615079458521084,3.5682276053015425,3.534628667201821,3.534628667201822,255600.0
2003-11-03,3.5615087675821235,3.574948410008132,3.5346294827301064,3.537989153016846,233300.0
2003-11-04,3.5447056917678306,3.5447056917678306,3.4943068412987093,3.5279060749447897,646100.0
2003-11-05,3.527907504762257,3.537987150770821,3.4976682463103925,3.517827858753692,223900.0
2003-11-06,3.517829026788214,3.568227593991183,3.5077490570066,3.5480682952805056,171400.0
2003-11-07,3.5615057699085013,3.5715854131375138,3.5379861751393635,3.554785794138439,373700.0
2003-11-10,3.558148776869034,3.558148776869034,3.5312694920170165,3.537989153016846,315100.0
2003-11-11,3.5447057258022148,3.5447057258022148,3.5111064918335324,3.5447057258022148,1011100.0
2003-11-12,3.5447056917678306,3.5447056917678306,3.514466445571566,3.5279060749447897,181500.0
2003-11-13,3.5279061088178736,3.5447057258022148,3.5077465043514557,3.5447057258022148,218400.0
2003-11-14,3.544707252089908,3.544707252089908,3.514467992582817,3.5211876500142925,183300.0
2003-11-17,3.5312662295238137,3.5312662295238137,3.4439084742503328,3.480867376669396,422800.0
2003-11-18,3.477509640029438,3.477509640029438,3.3935118257333285,3.4170311111998446,349600.0
2003-11-19,3.4439099043209307,3.4439099043209307,3.4103106551326903,3.4439099043209307,265500.0
2003-11-20,3.443910358075092,3.4808692807107477,3.440550368628333,3.457349995435897,295400.0
2003-11-21,3.4707889968554038,3.4943082778208927,3.464069339619336,3.4775089745176406,180000.0
2003-11-24,3.527906313067957,3.534626288421167,3.4875874222268792,3.4875874222268792,505600.0
2003-11-25,3.511105800226234,3.5279054139014367,3.4943061865510314,3.504386147011741,156100.0
2003-11-26,3.4328003635101534,3.477116595251304,3.4021198703738453,3.4362093794367774,1127300.0
2003-11-27,3.4430279849847825,3.460072417254626,3.43620995199548,3.460072417254626,214400.0
2003-11-28,3.460070875419992,3.477115625196268,3.456662185545986,3.477115625196268,301900.0
2003-12-01,3.477115625196268,3.477115625196268,3.460070875419992,3.477115625196268,171400.0
2003-12-02,3.4702979203466944,3.477115625196268,3.449844155594851,3.477115625196268,153200.0
2003-12-03,3.490752467530723,3.494161483587892,3.460071973219539,3.483934760518052,180500.0
2003-12-04,3.494161553770376,3.494161553770376,3.460072042717313,3.4634810588429543,265400.0
2003-12-05,3.4634799908024645,3.4771157259984755,3.453253270680849,3.46688900587686,244400.0
2003-12-08,3.4668900749685947,3.477116798243845,3.4498453194420637,3.4634810588429543,398400.0
2003-12-09,3.460071682927948,3.47370742091095,3.42939151629242,3.4532539764872645,645300.0
2003-12-10,3.460071697050414,3.460071697050414,3.439618252543246,3.439618252543246,261500.0
2003-12-11,3.456663560428441,3.456663560428441,3.4191650309853405,3.4430278202041387,522200.0
2003-12-12,3.4430272683283207,3.4430272683283207,3.4225734987195144,3.439618252543246,555700.0
2003-12-15,3.4362087622027957,3.439617777517069,3.3987105690505595,3.402119259263239,447500.0
2003-12-16,3.415757667298964,3.466891631738028,3.4055306143296966,3.446437850901312,563200.0
2003-12-17,3.45666325236976,3.528250963442856,3.449845220314387,3.511206208406088,1427700.0
2003-12-18,3.528249210891456,3.579383125500868,3.528249210891456,3.562338378930564,657200.0
2003-12-19,3.5793868003330838,3.647565531509537,3.57256876466452,3.647565531509536,1160400.0
2003-12-22,3.664608133698183,3.705515348271453,3.664608133698183,3.6680171495213663,564900.0
2003-12-23,3.698697084755628,3.705514790273702,3.647562830412896,3.6646075818604738,565600.0
2003-12-24,3.674835984002289,3.674835984002289,3.6373377737426846,3.657791224756381,92200.0
2003-12-29,3.7096502708294095,3.7096502708294095,3.664706054378408,3.681992139300669,184700.0
2003-12-30,3.681990954441283,3.751136590723104,3.668161893127085,3.6958200157554826,687400.0
2003-12-31,3.7476795739267694,3.764965984523798,3.716564100794289,3.7511369219883473,374300.0
2004-01-02,3.7684248337521646,3.865228648243019,3.751138744467601,3.827198460510533,404700.0
2004-01-05,3.924001505346709,3.948202289367165,3.872142258531648,3.906715089741689,830600.0
2004-01-06,3.958573616384572,3.958573616384572,3.83411202978464,3.872141876595778,780000.0
2004-01-07,3.8721417895014527,3.8721417895014527,3.809911162456673,3.820282878678984,344200.0
2004-01-08,3.854855687850905,3.8721421027605154,3.7995394239089024,3.837569602652235,327800.0
2004-01-09,3.8306549048040135,3.854855687850905,3.802996772833013,3.837569602652235,297100.0
2004-01-12,3.854855375990325,3.854855375990325,3.806453813812265,3.820282878678984,612300.0
2004-01-13,3.820282907707036,3.8375693213495112,3.785710080422082,3.792624777763439,276500.0
2004-01-14,3.792622950739858,3.802994662044604,3.7857082567295217,3.7857082567295217,312000.0
2004-01-15,3.785710118388296,3.802996532204136,3.664705881099263,3.713107444130508,487400.0
2004-01-16,3.751135304438973,3.799536837586111,3.6992760950104056,3.799536837586111,225200.0
2004-01-19,3.79953914539388,3.802996494064559,3.761509299149164,3.792624777763439,205300.0
2004-01-20,3.792622474155398,3.823737933870396,3.782250434443255,3.799536837586111,323100.0
2004-01-21,3.802996465167857,3.854855375990325,3.79608176787904,3.820282878678984,395700.0
2004-01-22,3.837569292190112,3.837569292190112,3.7857100516567286,3.820282878678984,208600.0
2004-01-23,3.8410263403092735,3.8410263403092735,3.768423666779605,3.792624777763439,596200.0
2004-01-26,3.81336637334935,3.820281067359685,3.7684218514144407,3.7857082567295217,771600.0
2004-01-27,3.802996375423719,3.834111853067295,3.802996375423719,3.816825439964097,294500.0
2004-01-28,3.865892021696131,3.865892021696131,3.83084333634278,3.851872480704346,444500.0
2004-01-29,3.851875348992566,3.851875348992566,3.753738488972731,3.785282563256512,426700.0
2004-01-30,3.820328565496992,3.820328565496992,3.778269941028935,3.7922894825182873,300300.0
2004-02-02,3.792292890066954,3.792292890066954,3.6801364573744486,3.701165955630562,346200.0
2004-02-03,3.7677573475436152,3.7852818671733695,3.6871450252001177,3.711679152130328,267600.0
2004-02-04,3.7502337499762177,3.7502337499762177,3.610038226973413,3.6205528076355,315000.0
2004-02-05,3.620548739730965,3.620548739730965,3.4277798615001807,3.480353374246094,1325100.0
2004-02-06,3.5048905899912315,3.5574638151401343,3.469841550390353,3.5329296879709684,939200.0
2004-02-09,3.610037573956946,3.6170471817128784,3.5749885324199884,3.59601802419265,283900.0
2004-02-10,3.62756198831811,3.64508617432012,3.5960179187106167,3.603027526260936,528700.0
2004-02-11,3.676630243927613,3.676630243927613,3.578493398456185,3.603027526260936,197100.0
2004-02-12,3.63457217220897,3.641582115123291,3.5504548627519728,3.557464471413818,298200.0
2004-02-13,3.5504542077714074,3.5574638151401343,3.5224151097916705,3.5329296879709684,283600.0
2004-02-16,3.574987416785062,3.574987416785062,3.522414205138412,3.5399387204380712,170600.0
2004-02-17,3.5574642478214287,3.6380769150071046,3.5574642478214287,3.6380769150071046,384000.0
2004-02-18,3.662608925067725,3.680133436855585,3.574986700380688,3.574986700380688,623200.0
2004-02-19,3.610036089126856,3.627560602687394,3.571482092443212,3.610036089126856,596100.0
2004-02-20,3.627560602687394,3.641580146685366,3.59952151469145,3.610036089126856,778300.0
2004-02-23,3.627562882635997,3.641582435445355,3.6135433298266384,3.624057910870532,535500.0
2004-02-24,3.6415820436328663,3.673125783370627,3.631067129467811,3.652096623545453,1227500.0
2004-02-25,3.662762910031101,3.669874894539937,3.648538601879173,3.662762910031101,520200.0
2004-02-26,3.6663213250043287,3.680545641897864,3.627204199196256,3.676989477890864,1250400.0
2004-02-27,3.669876428761575,3.6805449186862615,3.6592082779712856,3.669876428761575,633800.0
2004-03-01,3.669877173699884,3.716106288687588,3.6663213488042654,3.6983258076716297,693700.0
2004-03-02,3.716106901863597,3.723219231097336,3.70188258253064,3.70899491176438,1371400.0
2004-03-03,3.716106288687588,3.716106288687588,3.662765184774182,3.6983258076716297,579600.0
2004-03-04,3.684099279087584,3.712547895981367,3.684099279087584,3.701879749429763,529700.0
2004-03-05,3.701880631687201,3.733885418103872,3.6876563198502734,3.733885418103872,1130500.0
2004-03-08,3.755222140733533,3.805007063726564,3.7481098150863263,3.7801146022300487,1434700.0
2004-03-09,3.822787522936197,3.822787522936197,3.769446437339665,3.769446437339665,593200.0
2004-03-10,3.769446331722268,3.833455564817739,3.644983349971928,3.716104908485976,1212000.0
2004-03-11,3.7125496505421354,3.7694472503539216,3.6983253353727945,3.76589108677798,1084300.0
2004-03-12,3.787227710098605,3.837012986966851,3.7836718853565143,3.822788670595132,759300.0
2004-03-15,3.84056954054029,3.886798658222794,3.829901386962632,3.8441257047776727,566100.0
2004-03-16,3.865459129596704,3.886795759976537,3.858347145559583,3.879683436805181,480600.0
2004-03-17,3.879684630176582,3.89035277908085,3.876128467497047,3.8867969555356536,433400.0
2004-03-18,3.876129517275501,3.986368216256859,3.876129517275501,3.965031573535347,897800.0
2004-03-19,3.98281198780236,4.011260618211815,3.950807193808117,3.997036303007088,300300.0
2004-03-22,3.94725274172946,3.982813372537704,3.9365842472658974,3.975701382029873,318500.0
2004-03-23,3.9614738749677434,3.972142021714489,3.943693404300316,3.9614738749677434,180700.0
2004-03-24,4.025484555156421,4.025484555156421,3.982811613552059,3.982811613552059,333400.0
2004-03-25,3.986367776802688,3.989923940053316,3.9543629858158185,3.982811613552059,244000.0
2004-03-26,3.979253789456025,3.9970342591536303,3.954361335359928,3.9721418050575337,608100.0
2004-03-29,3.997375444872538,4.0009800137476805,3.9469125118723514,4.0009800137476805,202000.0
2004-03-30,4.004585072132195,4.055048015632533,4.000980846257705,4.055048015632533,149200.0
2004-03-31,4.055048015632533,4.073070520007703,4.040630080882534,4.055048015632533,305000.0
2004-04-01,4.040625033711445,4.055042950451931,4.008184635107789,4.008184635107789,476900.0
2004-04-02,4.004583203354183,4.033419059397647,3.964933987232049,3.968538555175112,461300.0
2004-04-05,3.997374652111451,4.019001373572076,3.9757475869002863,4.011792581002047,248100.0
2004-04-06,4.019000959171624,4.055045949556775,4.015396735133513,4.019000959171624,247500.0
2004-04-07,4.026212146132535,4.055048015632533,4.008189641757364,4.055048015632533,350400.0
2004-04-08,4.065860815284825,4.109114613519165,4.055047451663898,4.080278748029606,146300.0
2004-04-12,4.109112618989987,4.2352697270841695,4.109112618989987,4.213642666589281,388600.0
2004-04-13,4.235271659470532,4.242480797508228,4.145159496503074,4.152368634540768,360600.0
2004-04-14,4.181204141311118,4.181204141311118,4.051442417744194,4.051442417744194,335000.0
2004-04-15,4.037024199646884,4.145158847014774,4.011792907969584,4.116322986883412,226800.0
2004-04-16,4.145159027019068,4.181204025623814,4.130741096327285,4.181204025623814,439900.0
2004-04-19,4.210038785602481,4.307359706373854,4.199225082599723,4.289337211786417,518400.0
2004-04-20,4.30015048829481,4.318172637344295,4.271314637315084,4.314568413784673,540100.0
2004-04-21,4.325382614422887,4.325382614422887,4.202830052014155,4.253292972932611,372000.0
2004-04-22,4.235271920829661,4.31817495087538,4.181204757212944,4.31817495087538,236200.0
2004-04-23,4.321780485150885,4.350616358018809,4.300153752375302,4.3434075616771874,577700.0
2004-04-26,4.343405772782397,4.404682063326883,4.332592410848247,4.404682063326883,366500.0
2004-04-27,4.408286377371343,4.440726807581039,4.4046821524873865,4.437122582697083,358600.0
2004-04-28,4.488207650785968,4.495505368336689,4.360494287734664,4.448068986288801,348900.0
2004-04-29,4.4480680354713815,4.4480680354713815,4.32400407970168,4.429823571499055,149100.0
2004-04-30,4.455367974788961,4.455367974788961,4.37874001068238,4.396984830325088,164500.0
2004-05-03,4.407928851568227,4.488205799458429,4.396982105762082,4.488205799458429,460400.0
2004-05-04,4.550238707019776,4.557536422792021,4.50645136841381,4.550238707019776,361700.0
2004-05-05,4.557535370211888,4.557535370211888,4.513748041718771,4.557535370211888,325300.0
2004-05-06,4.557534660282652,4.557534660282652,4.506449625660264,4.553885629812281,343300.0
2004-05-07,4.56118604981386,4.597675677408724,4.553887985098536,4.56118604981386,1572400.0
2004-05-10,4.5611881120291065,4.5611881120291065,4.269272003261037,4.375091553540471,743900.0
2004-05-11,4.378738674200812,4.411579269935859,4.2619724209125405,4.324004579969656,1348700.0
2004-05-12,4.309409624642581,4.378739513828852,4.2327816692309375,4.338601193562163,548700.0
2004-05-13,4.37144047626026,4.37144047626026,4.305759634781095,4.305759634781095,431100.0
2004-05-14,4.320355648842627,4.513749847382961,4.305759866839411,4.47361153387184,265900.0
2004-05-17,4.506451145146881,4.506451145146881,4.386035882948601,4.43347190309511,276300.0
2004-05-18,4.393333998374948,4.393333998374948,4.334950877810367,4.349546657951512,297700.0
2004-05-19,4.342248913827103,4.342248913827103,4.280216756658927,4.305759634781095,328400.0
2004-05-20,4.324006084070063,4.324006084070063,4.269271622808705,4.269271622808705,713400.0
2004-05-21,4.269271031554466,4.294813915802052,4.199941141147496,4.25832428001462,309500.0
2004-05-25,4.316706555054044,4.386036779578115,4.302110773258064,4.382387747131398,682800.0
2004-05-26,4.40793110639861,4.444420741739345,4.367792785916564,4.389686288728243,574200.0
2004-05-27,4.434026037213021,4.434026037213021,4.341650494771084,4.38968581912706,241800.0
2004-05-28,4.371211271043935,4.400771420700893,4.315786078533333,4.360126303018771,117500.0
2004-05-31,4.378600982116943,4.378600982116943,4.319480337203544,4.37121076935849,116700.0
2004-06-01,4.378601484650565,4.385991345872414,4.323175939755182,4.360126303018771,249600.0
2004-06-02,4.360123727309997,4.360123727309997,4.30839331977726,4.323173385874532,172600.0
2004-06-03,4.323173668623424,4.323173668623424,4.245578228441624,4.319478563761292,738300.0
2004-06-04,4.282530496579099,4.315785750511806,4.238190275463743,4.2973105702842185,213400.0
2004-06-07,4.297311172935365,4.297311172935365,4.249275838561107,4.278835990116835,218700.0
2004-06-08,4.278834796722254,4.323175011689075,4.252969759421118,4.271444937086803,211300.0
2004-06-09,4.260358522903854,4.278833695816038,4.1716781157869,4.256663770229108,279700.0
2004-06-10,4.256663264629096,4.341648556592264,4.234492989290903,4.323173385874532,164700.0
2004-06-11,4.360125492244131,4.382295424171914,4.326870241967742,4.341650314047835,91700.0
2004-06-14,4.341650905676684,4.378601267104434,4.245580247872347,4.367515947245251,136800.0
2004-06-15,4.378601037522296,4.397075864882722,4.341650678031956,4.393381110841483,144900.0
2004-06-16,4.367514359396933,4.489450014439056,4.367514359396933,4.470975192826628,164500.0
2004-06-17,4.4709740662551045,4.496839091902884,4.4266335188809895,4.467278961909837,186900.0
2004-06-18,4.504232399463766,4.541182766459637,4.445112094178224,4.526402690138252,256700.0
2004-06-21,4.544879651253502,4.5522695161121485,4.493149187703152,4.500539404946753,141400.0
2004-06-22,4.493149187703152,4.507929269805401,4.448808941396405,4.500539404946753,131000.0
2004-06-23,4.507927506640316,4.537487659283086,4.452502308531325,4.526402690138252,266700.0
2004-06-24,4.52270601899098,4.526401124889746,4.489450770671463,4.511621053679372,228800.0
2004-06-25,4.5227067748478085,4.552266922208794,4.4857567668389535,4.507926701167316,194200.0
2004-06-28,4.534115590825742,4.534115590825742,4.436848998208359,4.459295272185994,150100.0
2004-06-29,4.451810886714943,4.451810886714943,4.40691871746608,4.433106083773018,110900.0
2004-06-30,4.433106420192017,4.507926707951407,4.414401259059351,4.489221546818741,138700.0
2004-07-02,4.504186556863008,4.564042799728214,4.470517331058492,4.556560947755738,104300.0
2004-07-05,4.556559497823956,4.556559497823956,4.51540807637031,4.526631385914706,23000.0
2004-07-06,4.545333253054994,4.549074353820582,4.522887362003481,4.545333253054994,243800.0
2004-07-07,4.5490772914610265,4.5490772914610265,4.526631385914706,4.526631385914706,85900.0
2004-07-08,4.54159334922812,4.545334093914716,4.504183048193575,4.54159334922812,188500.0
2004-07-09,4.545333253054994,4.545333253054994,4.50418221494655,4.545333253054994,127100.0
2004-07-12,4.545333253054994,4.549074353820582,4.507923315712137,4.545333253054994,103900.0
2004-07-13,4.545333253054994,4.545333253054994,4.526628462769069,4.545333253054994,71000.0
2004-07-14,4.54533763464,4.590230173560255,4.537855782667524,4.556560947755738,533600.0
2004-07-15,4.575266463224282,4.657568988270269,4.564043505145277,4.590230883024829,262800.0
2004-07-16,4.601449190974233,4.63511838795726,4.590226244236907,4.620154340050474,123400.0
2004-07-19,4.627637483766122,4.687493692184161,4.601450481776017,4.6762707422985645,250800.0
2004-07-20,4.67627109491379,4.7323862053442864,4.657565939179901,4.7323862053442864,214100.0
2004-07-21,4.683755028925434,4.732387952306766,4.620157690015936,4.698719087682298,346000.0
2004-07-22,4.698719348742955,4.698719348742955,4.6388627536185645,4.694978244653058,231100.0
2004-07-23,4.702456425152267,4.702456425152267,4.582744041897992,4.620154340050474,186600.0
2004-07-26,4.63511958972706,4.63511958972706,4.582745230088441,4.5977092818750265,121000.0
2004-07-27,4.601450594505452,4.620155749287126,4.552817334781558,4.601450594505452,293800.0
2004-07-28,4.673406690058706,4.677193978225692,4.620385739247952,4.677193978225692,106500.0
2004-07-29,4.669621636863778,4.68477043560655,4.639324039378233,4.658260128100662,124800.0
2004-07-30,4.680983115112055,4.752940179553033,4.680983115112055,4.752940179553033,78000.0
2004-08-03,4.752937516486475,4.885489340059013,4.752937516486475,4.885489340059013,294300.0
2004-08-04,4.836256158203606,4.885489456502867,4.760511844441793,4.802171289245921,193400.0
2004-08-05,4.771875510937369,4.843832202784207,4.73400333974906,4.805960031595898,104400.0
2004-08-06,4.821109481315848,4.821109481315848,4.699919094967711,4.7340039814220845,80300.0
2004-08-09,4.715065406681595,4.790809358204164,4.677193611508137,4.703703904247123,118900.0
2004-08-10,4.73400448935806,4.73400448935806,4.601452219185682,4.639324399570898,243700.0
2004-08-11,4.639322825912476,4.639322825912476,4.58251493577977,4.597663730560209,216700.0
2004-08-12,4.60145026708879,4.635535142740308,4.586301473596531,4.631747854073311,166800.0
2004-08-13,4.6393226807957815,4.730215446635315,4.624173886489192,4.662046052843538,155600.0
2004-08-16,4.692344251613763,4.722641844166612,4.65825936969786,4.692344251613763,191500.0
2004-08-17,4.703704273043229,4.734001856027753,4.665832113724736,4.677193978225692,295200.0
2004-08-18,4.734001792267573,4.734001792267573,4.680980842170935,4.680980842170935,121900.0
2004-08-19,4.726429401687406,4.7340039814220845,4.699919094967711,4.7340039814220845,146900.0
2004-08-20,4.752941096052464,4.771877188302856,4.715068911551679,4.760515316247068,161400.0
2004-08-23,4.760514910954987,4.787025582318886,4.73021731040415,4.775663711230407,134000.0
2004-08-24,4.768088306007977,4.768088306007977,4.684769744623919,4.726428844728049,175600.0
2004-08-25,4.771874666075107,4.771874666075107,4.684768832234433,4.718853708034013,321600.0
2004-08-26,4.715068143928932,4.715068143928932,4.677196326769676,4.696132054761374,744800.0
2004-08-27,4.696132016887529,4.742134898895436,4.638628505777249,4.642461805079103,207800.0
2004-08-30,4.676963841710705,4.696131799727229,4.634794626553065,4.634794626553065,337500.0
2004-08-31,4.627128204979852,4.6386292014053705,4.561957354295759,4.5811253160731615,166500.0
2004-09-01,4.5811253160731615,4.600293277850565,4.4661179110072045,4.5811253160731615,524100.0
2004-09-02,4.596458647078953,4.646295190994707,4.584958018667129,4.619460269500987,205100.0
2004-09-03,4.657794642308401,4.676962595216321,4.592623821780446,4.600291149182931,179300.0
2004-09-07,4.577288221788195,4.588789209598418,4.504450460314399,4.550453314760721,215400.0
2004-09-08,4.581122991539531,4.600290943590815,4.550454414496788,4.554288078026699,121400.0
2004-09-09,4.554289181697633,4.627126978425842,4.546621852779734,4.627126978425842,586400.0
2004-09-10,4.676962934443318,4.696130888741519,4.619459437147035,4.676962934443318,264900.0
2004-09-13,4.676962918606916,4.738300079674812,4.676962918606916,4.71529882707351,128200.0
2004-09-14,4.772802865342757,4.772802865342757,4.726799989325766,4.730633653726772,166900.0
2004-09-15,4.703798945079388,4.753635122134151,4.638628109732848,4.6692966951196455,124000.0
2004-09-16,4.661628551307599,4.703798123043674,4.661628551307599,4.688463467431784,88000.0
2004-09-17,4.688462290638482,4.742132475014069,4.688462290638482,4.707630239743922,138800.0
2004-09-20,4.784303975137471,4.826473556601912,4.7536353880351845,4.811139263050769,311900.0
2004-09-21,4.8188055123077485,4.868642050356868,4.81113854946853,4.830306504964089,328800.0
2004-09-22,4.83030522286544,4.853306470876261,4.811137272457592,4.849472807675044,283800.0
2004-09-23,4.860973322115145,4.895475556357005,4.83030475069976,4.887808230704053,199400.0
2004-09-24,4.895475214377591,4.964479312442735,4.868639942065083,4.945311365247568,208300.0
2004-09-27,4.983648494864646,5.033485023685085,4.983648494864646,5.018150735247894,280500.0
2004-09-28,5.072444981625105,5.072444981625105,4.987128524671314,5.041420882703078,230800.0
2004-09-29,5.041420058789384,5.056932105715281,4.870787542604516,4.983249975276364,251700.0
2004-09-30,4.983249463858442,5.04141954140162,4.95222537319057,4.994883405399811,118000.0
2004-10-01,4.987127282411769,5.060809776375098,4.959981295075982,5.060809776375098,272100.0
2004-10-04,5.068564829873705,5.080199139648302,5.022028700284162,5.080199139648302,181400.0
2004-10-05,5.076318940747115,5.196537133431682,5.06856273743269,5.177147364817876,553900.0
2004-10-06,5.184906959420354,5.42922199350861,5.138370815284933,5.289613561102348,1496300.0
2004-10-07,5.293487365818615,5.402071991357097,5.289609634063481,5.305121670592389,1149100.0
2004-10-08,5.293492466879593,5.305126782864748,5.184908106540183,5.293492466879593,448400.0
2004-10-12,5.293491471890818,5.293491471890818,5.126737042315481,5.138370986277386,367200.0
2004-10-13,5.041418237572423,5.262464918872234,5.0220280934606665,5.243075144596714,691100.0
2004-10-14,5.246955425569518,5.332271879190767,5.243077690733056,5.281857627952593,195800.0
2004-10-15,5.293491572134813,5.293491572134813,5.196541174331344,5.281857627952593,156600.0
2004-10-18,5.293490661216761,5.3322709615992965,5.130613991348274,5.15776034955059,249300.0
2004-10-19,5.126737042315481,5.227565173046007,5.126737042315481,5.138370986277386,265800.0
2004-10-20,5.146124664968595,5.347781197105343,5.118978315957632,5.312879012545696,436200.0
2004-10-21,5.312881725662789,5.312881725662789,5.243077690733056,5.281857627952593,379500.0
2004-10-22,5.254708951503767,5.328391053479291,5.231440705185259,5.312879012545696,415100.0
2004-10-25,5.301248677536363,5.351662937295923,5.235322366299744,5.293492466879593,367700.0
2004-10-26,5.258588843982546,5.3594169594501455,5.258588843982546,5.3594169594501455,448100.0
2004-10-27,5.371178855323501,5.371178855323501,5.292767558860041,5.316291134746357,377200.0
2004-10-28,5.273162218455083,5.429985113222463,5.175148049435865,5.214353866601305,856500.0
2004-10-29,5.233960526629442,5.312371843267314,5.214357603996311,5.312371843267314,284800.0
2004-11-01,5.331972504925605,5.34765476160326,5.214355392895946,5.233958307216637,357300.0
2004-11-02,5.194753652396626,5.273164953502944,5.167309790483059,5.194753652396626,892400.0
2004-11-03,5.226118394473052,5.343735538067828,5.194753872700391,5.331973935876729,346600.0
2004-11-04,5.371176700572022,5.371176700572022,5.124180935378338,5.190830604108114,271200.0
2004-11-05,5.1359470681059385,5.281008119411305,5.116344142492844,5.281008119411305,238700.0
2004-11-08,5.284923814046962,5.284923814046962,5.151624858252107,5.214353866601305,304600.0
2004-11-09,5.194754284655062,5.194754284655062,5.002646480089321,5.030090345343106,801600.0
2004-11-10,4.93991426812637,5.257479966367783,4.93991426812637,5.214353866601305,687900.0
2004-11-11,5.214356901359831,5.226118503796969,5.096739755304649,5.163389458939432,215600.0
2004-11-12,5.155545562825907,5.218274950203782,5.104578519791403,5.116340116345948,189300.0
2004-11-15,5.135946580791177,5.135946580791177,5.018329412167205,5.077137809531855,250400.0
2004-11-16,5.096737311698002,5.104578625493013,5.018326043219994,5.057531490511788,279300.0
2004-11-17,5.041852611003862,5.202596286327209,5.041852611003862,5.167311098424393,733300.0
2004-11-18,5.218276830783149,5.226117773347119,5.1594680790279055,5.21043551432463,128600.0
2004-11-19,5.210436895793227,5.233960477511157,5.179072369432419,5.198675291881586,121800.0
2004-11-22,5.22219640874775,5.269243179451527,5.218276124943308,5.249640638745825,194900.0
2004-11-23,5.253560847642838,5.292766676284222,5.226116991930565,5.233958307216637,226800.0
2004-11-24,5.265323795616404,5.273164738459991,5.233959276452943,5.2457208776656,127900.0
2004-11-25,5.253562389966914,5.288847571324171,5.2457214462734125,5.273165310042568,243500.0
2004-11-26,5.312809981171694,5.324704604454507,5.257303251630178,5.312809981171694,75200.0
2004-11-29,5.312809981171694,5.33263397519848,5.2810917419733325,5.312809981171694,104000.0
2004-11-30,5.33263397519848,5.37228196325205,5.296950861572513,5.312809981171694,207800.0
2004-12-01,5.304880473144293,5.3207395923330605,5.150253777470391,5.185936890172924,192000.0
2004-12-02,5.12646546738722,5.12646546738722,4.99959213131989,5.066993484761873,571800.0
2004-12-03,5.074925728371472,5.102679107039288,5.055101724418135,5.094749732324809,274600.0
2004-12-06,5.114571314588951,5.150254431825128,5.094747696667764,5.138360185450161,343000.0
2004-12-07,5.146292619855746,5.146292619855746,5.055102713189765,5.055102713189765,307100.0
2004-12-08,5.055099642903177,5.114571252163413,5.055099642903177,5.110606755494328,144600.0
2004-12-09,5.1106100323103005,5.134398540022579,5.0788917699529215,5.0788917699529215,130400.0
2004-12-10,5.106644982305472,5.114574358570926,5.043208459735832,5.055102713189765,304600.0
2004-12-13,5.043207749042887,5.055102000820672,5.007524615598086,5.039242872413143,191300.0
2004-12-14,5.035278899726317,5.070962039577025,5.007525514558664,5.04320865440937,312100.0
2004-12-15,5.05509945782281,5.134395059970328,5.0432052120284965,5.051134583187619,455400.0
2004-12-16,5.055102713189765,5.074926721020653,5.047172958812809,5.055102713189765,284300.0
2004-12-17,5.051137847385736,5.094750740334284,5.035278716707581,5.086820985939457,811300.0
2004-12-20,5.094747511486355,5.146289369941554,5.094747511486355,5.114571128687004,427800.0
2004-12-21,5.11457059612996,5.146288834081834,5.102676351425813,5.122500344673539,219200.0
2004-12-22,5.122504124493178,5.126469001690591,5.055102724583148,5.086820985939457,335900.0
2004-12-23,5.0749232994913855,5.134394904776604,5.063029054056591,5.130430030261258,226900.0
2004-12-24,5.114575088804509,5.134399099465771,5.114575088804509,5.134399099465771,58400.0
2004-12-29,5.19456783980922,5.19456783980922,5.13439925248279,5.150444234606008,217600.0
2004-12-30,5.154456549937994,5.154456549937994,5.09428756869739,5.114343895777592,144100.0
2004-12-31,5.114341928849735,5.142420546437671,5.102308290246687,5.122364609613417,129100.0
2005-01-04,5.130385766191381,5.154453420584276,5.066205864533512,5.134397105680596,306000.0
2005-01-05,5.142420599310947,5.142420599310947,5.042139383988706,5.04615072441179,305500.0
2005-01-06,5.022082751660378,5.094284956567248,4.981970118068007,5.062195002710322,515300.0
2005-01-07,5.042142475610167,5.094288785456667,5.038131515270214,5.094288785456667,265300.0
2005-01-10,5.094284288096312,5.130385577083756,5.074227973931913,5.110329262919357,341000.0
2005-01-11,5.110332553853027,5.12236657962672,5.0581862564615525,5.114343895777592,277400.0
2005-01-12,5.0982989106219545,5.1303888809332285,5.090276226772826,5.114343895777592,403500.0
2005-01-13,5.146431442546071,5.150442782581626,5.118352827382063,5.118352827382063,388100.0
2005-01-14,5.142421552273125,5.17451151651956,5.118354270359572,5.150444234606008,249400.0
2005-01-17,5.138410838694467,5.182534446001886,5.134399497336729,5.1664894631135,125700.0
2005-01-18,5.166487372310908,5.222644980965371,5.162476032576501,5.1785210089717175,418500.0
2005-01-19,5.202588409038783,5.214622045107931,5.178520754358093,5.198577069501602,228600.0
2005-01-20,5.210614237408314,5.214625579664446,5.174512922188428,5.186546948956825,288700.0
2005-01-21,5.206601284421425,5.206601284421425,5.1384103998761885,5.162477680882146,184000.0
2005-01-24,5.174509226740364,5.214621855569387,5.154453294868231,5.174509226740364,297500.0
2005-01-25,5.174510137226491,5.214622773113574,5.158465159380148,5.214622773113574,238000.0
2005-01-26,5.2146213825751015,5.246711329710637,5.194565069979806,5.246711329710637,383300.0
2005-01-27,5.307578739750444,5.360329951340377,5.275116515230521,5.327867726820455,447000.0
2005-01-28,5.348157675923081,5.360330915562727,5.295406454844198,5.323810809663477,249800.0
2005-01-31,5.315694132582093,5.3806185772642205,5.283231910241029,5.3806185772642205,339400.0
2005-02-01,5.384678101480267,5.465833682196178,5.384678101480267,5.417140333766631,1076300.0
2005-02-02,5.396849225367769,5.510466993812724,5.376560241400411,5.445542554701322,868500.0
2005-02-03,5.478007526482364,5.478007526482364,5.417140930980267,5.45771853232154,206600.0
2005-02-04,5.478007526482364,5.498296520643189,5.453660656093299,5.45771853232154,200900.0
2005-02-07,5.473948093658988,5.478005968733314,5.441485867024915,5.478005968733314,301200.0
2005-02-08,5.469891510523014,5.518585248955405,5.469891510523014,5.498296255771969,518600.0
2005-02-09,5.482063365927773,5.5510456882569486,5.478005491207178,5.546987813536354,242500.0
2005-02-10,5.579451858387919,5.912189954472611,5.579451858387919,5.875669844028123,1317800.0
2005-02-11,5.835090813130332,6.046095284965977,5.822917574961803,6.013633058529724,1946200.0
2005-02-14,6.02580618552306,6.115077107352567,6.013632561380665,6.02580618552306,1103400.0
2005-02-15,6.025804552717736,6.066382127923099,6.025804552717736,6.046093146830354,587000.0
2005-02-16,6.033923155526593,6.046096395931946,5.741762676935768,5.8634962419303065,1001100.0
2005-02-17,5.806689434299487,5.875671410554526,5.76205355986448,5.802631557172584,449500.0
2005-02-18,5.8107421469156,5.84320436327981,5.607853101149216,5.7377023535862,420900.0
2005-02-21,5.778284074049882,5.822919943793319,5.741763957707223,5.822919943793319,138800.0
2005-02-22,5.831033880426487,5.920305211043338,5.822918515996043,5.883785103655521,429500.0
2005-02-23,5.88784248257463,5.9568248158245005,5.855380253631195,5.9568248158245005,225800.0
2005-02-24,5.95682443305573,6.006020459442446,5.924027082131252,6.006020459442446,225200.0
2005-02-25,5.9937211083809405,6.047016897444943,5.907627970812207,6.022418690578775,234500.0
2005-02-28,5.985525513726236,6.079817848810565,5.944528608313199,6.067518933576841,236700.0
2005-03-01,5.985521249641097,6.047016172976205,5.936324841802787,5.9978201561130815,213100.0
2005-03-02,5.944523714054723,6.088012373887481,5.944523714054723,6.038815971506143,250700.0
2005-03-03,6.047018203699489,6.108513147685966,6.0347192930972575,6.063416881494238,354000.0
2005-03-04,6.02652157750375,6.0634187114212414,5.985525066131877,6.014222663189733,112700.0
2005-03-07,6.026519611388235,6.042918288782102,5.883031281935723,6.034719145572822,234400.0
2005-03-08,6.0347177287805565,6.08801351554201,6.006019756847332,6.08801351554201,451100.0
2005-03-09,6.088017386283359,6.120814754223601,6.05112024960672,6.067518933576841,248600.0
2005-03-10,6.067513310106264,6.088011743814498,5.9445230988319615,5.973220671438427,262400.0
2005-03-11,5.948625817066486,6.09621390928324,5.948625817066486,6.092114142311172,181500.0
2005-03-14,6.129012036113819,6.129012036113819,6.0757162316810485,6.100314445640538,142100.0
2005-03-15,6.075715376937169,6.108512730285593,6.034718880739286,6.042918023588746,253500.0
2005-03-16,6.067516525065995,6.108513023229936,6.030619403035729,6.104413647096259,475500.0
2005-03-17,6.108511940506457,6.313495567919094,6.108511940506457,6.231502195149086,642900.0
2005-03-18,6.28479890877,6.366792293589266,6.28479890877,6.321696029682495,547300.0
2005-03-21,6.333993326215967,6.436485128876338,6.333993326215967,6.415986690149224,440400.0
2005-03-22,6.403689966783383,6.411889501460122,6.247902326703336,6.247902326703336,272200.0
2005-03-23,6.170009316100733,6.170009316100733,5.919928957230486,5.981424300499154,879000.0
2005-03-24,5.965023966274481,6.088014227728904,5.965023966274481,6.006020459442446,348500.0
2005-03-28,5.981426145152337,5.981426145152337,5.825638441526123,5.862535580671212,294800.0
2005-03-29,5.821104136367652,5.924682500377325,5.779672632715742,5.9081099779405815,336400.0
2005-03-30,5.825245333032071,5.990970499569555,5.630517966010553,5.945396177551738,1000000.0
2005-03-31,6.028257969555939,6.276845686732733,5.986826485799851,6.177410599862015,299700.0
2005-04-01,6.21469489905525,6.297557418685388,6.1939791703678,6.21469489905525,227000.0
2005-04-04,6.243700335508048,6.29756110356298,6.065545912840075,6.152551708141137,270800.0
2005-04-05,6.0696920153379,6.156697857518885,5.966113650604353,5.995115861411416,269800.0
2005-04-06,5.949538925527547,6.040687963383249,5.883248859857929,6.028258674850186,211000.0
2005-04-07,6.032402619546175,6.169125995016162,5.932967114106178,6.007543644406174,141500.0
2005-04-08,6.007543580317148,6.007543580317148,5.812816195011198,5.92053776093534,244400.0
2005-04-11,5.808674556779788,5.86253495570221,5.7589565968020295,5.84181960001824,203700.0
2005-04-12,5.874959136775899,5.887388417560583,5.8086691124313,5.821098393215984,479300.0
2005-04-13,5.767243109134912,5.800388152683497,5.618090413166282,5.700953022037743,367000.0
2005-04-14,5.717525790872697,5.717525790872697,5.5518001708485,5.6802375164892505,261000.0
2005-04-15,5.676092072989569,5.709237105041366,5.634660980484797,5.642947040937772,201400.0
2005-04-18,5.601515633215348,5.613944920755344,5.518652662628907,5.57665666301543,185700.0
2005-04-19,5.584942649785878,5.821101480669411,5.584942649785878,5.800385738294374,278900.0
2005-04-20,5.850103442328599,5.937109246578582,5.837674154612869,5.86253273004433,429200.0
2005-04-21,5.862534860647056,5.924682112051559,5.816960525713148,5.883250611115224,725900.0
2005-04-22,5.912251535927329,6.003400186001507,5.862533587552335,5.957825860964418,171200.0
2005-04-25,5.9453987859122845,6.003402422087731,5.928826261987853,5.953684850314432,141900.0
2005-04-26,5.941251676165881,5.961967416322865,5.862531942593318,5.895676968796541,154200.0
2005-04-27,5.924987197446133,5.924987197446133,5.757496548494343,5.841241872970238,193200.0
2005-04-28,5.711438957204774,5.841244161158654,5.640255303683217,5.753311436180809,465800.0
2005-04-29,5.715624332534659,5.761684565698736,5.631878998594409,5.6737518652291605,267700.0
2005-05-02,5.615130396146246,5.694688769465455,5.552321490329426,5.694688769465455,284000.0
2005-05-03,5.631880625196867,5.778435301417235,5.631880625196867,5.657004432299837,197000.0
2005-05-04,5.669564498699835,5.728186432122636,5.64862806538246,5.6737518652291605,263300.0
2005-05-05,5.71143783763856,5.7365612402335735,5.661190633119246,5.694688769465455,134400.0
2005-05-06,5.715624560909518,5.820306332349834,5.673752091930953,5.807744631589191,225400.0
2005-05-09,5.807744631589191,5.883115634811584,5.778433863371268,5.807744631589191,308700.0
2005-05-10,5.887305033538202,5.887305033538202,5.648630240730696,5.648630240730696,443600.0
2005-05-11,5.581631418975282,5.652815047820095,5.5188225226200815,5.569069719570086,500900.0
2005-05-12,5.569072244396716,5.598383022740416,5.401581112632732,5.443453995406079,501000.0
2005-05-13,5.418328405926387,5.510448478168174,5.389017637211432,5.510448478168174,159100.0
2005-05-16,5.447639950800667,5.506261492285612,5.338770803286768,5.401579711829009,247500.0
2005-05-17,5.338773568376572,5.481140927426003,5.322024490801905,5.464391849851335,227300.0
2005-05-18,5.510450947403764,5.5439490978969,5.372270976787214,5.393207420677788,376500.0
2005-05-19,5.40576618396065,5.468575481434103,5.393204484197655,5.456013382341872,341300.0
2005-05-20,5.443452609870386,5.606756331925046,5.409954471909835,5.518823619946276,543700.0
2005-05-24,5.514636508369963,5.598381857151383,5.506261773827161,5.556509382425334,165600.0
2005-05-25,5.543947241738235,5.703063602971905,5.506261735218508,5.631879957174491,347200.0
2005-05-26,5.694688027003125,5.723998792652257,5.652815162365025,5.677938961013731,308100.0
2005-05-27,5.74991762466537,5.821897480362619,5.71604479890148,5.800726863311205,149600.0
2005-05-30,5.800729295824884,5.800729295824884,5.690642364029742,5.732983615888213,298700.0
2005-05-31,5.716046002009895,5.732982418456602,5.589022676761582,5.635598124837041,333100.0
2005-06-01,5.631364089869212,5.7372167968073695,5.631364089869212,5.7372167968073695,199100.0
2005-06-02,5.737216695201334,5.779557534949123,5.631363990137826,5.673704829885614,91300.0
2005-06-03,5.703344379036086,5.716046591732594,5.631364500762435,5.65253512445399,95400.0
2005-06-06,5.656768565682234,5.673704982797005,5.589022897223146,5.62289573145269,124400.0
2005-06-07,5.610192790868011,5.631363410460671,5.54668133588601,5.567851551682689,134100.0
2005-06-08,5.54668185203896,5.580554685020899,5.500106403841776,5.500106403841776,337600.0
2005-06-09,5.50434388218955,5.5678553808501565,5.50434388218955,5.525514516341841,149100.0
2005-06-10,5.525513175036085,5.5847904517175575,5.512810959146651,5.5847904517175575,157100.0
2005-06-13,5.546683908252144,5.67370687712514,5.546683908252144,5.669473074279899,176800.0
2005-06-14,5.673704829885614,5.694875451657521,5.64406620168256,5.673704829885614,99000.0
2005-06-15,5.67370687712514,5.749920981485874,5.665238867638487,5.669473074279899,453000.0
2005-06-16,5.673704829885614,5.716046073429427,5.661002618340881,5.673704829885614,225400.0
2005-06-17,5.716045700503496,5.800727778270274,5.716045700503496,5.779557157879579,341000.0
2005-06-20,5.800727122700065,5.881175390333628,5.766854295421497,5.855770567976726,353500.0
2005-06-21,5.864238714465449,5.872706719008454,5.800726863311205,5.800726863311205,192000.0
2005-06-22,5.800727557622364,5.860005211702306,5.783791142713235,5.834600387440621,430500.0
2005-06-23,5.843069019051662,5.843069019051662,5.7372163208941895,5.779557157879579,211700.0
2005-06-24,5.800726863311205,5.800726863311205,5.766854037547315,5.800726863311205,103400.0
2005-06-27,5.821897480362619,5.834599689075095,5.800726863311205,5.800726863311205,605900.0
2005-06-28,5.864942539671256,5.8735046956701,5.668017442624609,5.672298520624032,207500.0
2005-06-29,5.753636961282701,5.753636961282701,5.638050713160794,5.672298520624032,123400.0
2005-06-30,5.672295456597089,5.779319899174393,5.638047667633621,5.770757747800602,108100.0
2005-07-04,5.80072791276984,5.847818545234857,5.757917949971779,5.779322931370809,75500.0
2005-07-05,5.864942559622732,5.886347541426588,5.800728022477234,5.843537577818876,311600.0
2005-07-06,5.84353952617581,5.946283391438037,5.84353952617581,5.9291594819387,301100.0
2005-07-07,5.894911295427587,5.9505636916311815,5.864944149472365,5.907754124684864,152000.0
2005-07-08,5.950564839192536,5.993374822660903,5.890631352256333,5.950564839192536,224600.0
2005-07-11,5.937721618431008,5.993374429987122,5.916316628099236,5.98481227054792,194200.0
2005-07-12,5.993373331728109,6.16461240647102,5.950563358909302,6.143207828327776,344600.0
2005-07-13,6.194576991750356,6.203138737817536,6.121800312982367,6.164609859850249,200900.0
2005-07-14,6.194581522891309,6.203143275221143,6.0147802330356575,6.061870891515457,406700.0
2005-07-15,6.07899278675551,6.186017309086649,6.07899278675551,6.168893401844314,106300.0
2005-07-18,6.168893493311707,6.224546294741012,6.10896002120796,6.203141308304179,132700.0
2005-07-19,6.207420003186883,6.245948882322327,6.164610046755055,6.228824981402796,146800.0
2005-07-20,6.233105236462632,6.293038677641903,6.228824159730984,6.293038677641903,384700.0
2005-07-21,6.250234575367352,6.335854143194377,6.250234575367352,6.335854143194377,255800.0
2005-07-22,6.340131814116778,6.417189179588774,6.335850735961088,6.417189179588774,274900.0
2005-07-25,6.464280585463628,6.485685160910867,6.41718953964105,6.464280585463628,182300.0
2005-07-26,6.477125425008857,6.477125425008857,6.421472613367721,6.442877603732194,274300.0
2005-07-27,6.425581157978937,6.56827573004424,6.425581157978937,6.56827573004424,269800.0
2005-07-28,6.5769220411925415,6.607190452409603,6.516384806382244,6.5942183350846015,845500.0
2005-07-29,6.594222799995263,6.637463770191715,6.581250673886909,6.637463770191715,310500.0
2005-08-02,6.615840689128244,6.723942659825188,6.598544390311784,6.702322183210541,295000.0
2005-08-03,6.736911468268104,6.819069156531131,6.659077955677045,6.810420805187197,319900.0
2005-08-04,6.819071746116074,6.918525350082918,6.788802917293614,6.8536643398763895,241800.0
2005-08-05,6.853661296386871,6.983383259194597,6.810420367200254,6.918522277790734,216000.0
2005-08-08,6.918522034188944,7.005003889517145,6.823392240753552,6.9617629618530446,316900.0
2005-08-09,7.000681177905105,7.005005354050779,6.710967974163138,6.875282543937384,229900.0
2005-08-10,6.875282341705885,6.957440036552533,6.788800883216879,6.94014333247861,331900.0
2005-08-11,6.927172327497197,7.0050058541716895,6.896903504692582,6.944468208562458,372600.0
2005-08-12,6.95311461709558,7.0050038952856495,6.866633174072212,7.000679720040469,351200.0
2005-08-15,7.00500934716912,7.00500934716912,6.961768385815683,7.00500934716912,214800.0
2005-08-16,7.005003889517145,7.005003889517145,6.901225745598514,6.9617629618530446,130100.0
2005-08-17,6.940146872448224,7.005008721057359,6.875285848591755,6.914202627856169,439400.0
2005-08-18,6.793127135191156,6.849340203481558,6.723941947257201,6.80609925483471,304100.0
2005-08-19,6.857985258918125,6.957439233990248,6.857985258918125,6.931495005624355,295400.0
2005-08-22,6.918525617240244,7.022303402528545,6.918525617240244,6.948794034855266,289400.0
2005-08-23,6.948791684515571,7.005005148003578,6.94014333247861,6.94014333247861,616000.0
2005-08-24,6.948794034855266,6.9617665672985,6.94014567989311,6.948794034855266,232500.0
2005-08-25,6.944470105833464,7.030952009044126,6.918525864771286,7.013655298500972,435100.0
2005-08-26,7.017978274166898,7.017978274166898,6.98338568375782,7.017978274166898,292400.0
2005-08-29,7.170732417969399,7.170732417969399,7.05725755276595,7.074714776095602,212600.0
2005-08-30,7.092175413738142,7.13581973661962,7.092175413738142,7.11836167448854,176800.0
2005-08-31,7.148909953344168,7.19691877498683,7.092172936131326,7.19691877498683,211600.0
2005-09-01,7.201285661124271,7.288574305146683,7.188192114787048,7.244929983135477,145200.0
2005-09-02,7.3103943115883645,7.3103943115883645,7.070351846275806,7.127088868686518,164200.0
2005-09-06,7.039795449528301,7.0485244723974185,6.939414183869764,7.0136092133663865,239700.0
2005-09-07,7.092172370443717,7.157638410450948,7.017977303116626,7.122723133617368,229300.0
2005-09-08,7.135820801490386,7.266752957227466,6.939421735438423,7.266752957227466,199200.0
2005-09-09,7.266747236538592,7.397680121646145,7.253654530739819,7.354035826610294,480700.0
2005-09-12,7.354039149189966,7.375860890344183,7.27547954912108,7.30603031971541,406700.0
2005-09-13,7.297300662698005,7.310394205732112,7.157639533451497,7.223105583730048,323000.0
2005-09-14,7.23619841918408,7.354037797630335,7.23619841918408,7.332215228040707,235100.0
2005-09-15,7.323489141202707,7.489336555604492,7.323489141202707,7.489336555604492,560300.0
2005-09-16,7.428234271797521,7.550437354787791,7.428234271797521,7.532980128266067,426600.0
2005-09-19,7.620268566725344,7.790481326194034,7.550437989872701,7.746837007549597,394000.0
2005-09-20,7.725016210096564,7.786117764210746,7.642092077765717,7.681371886109474,520000.0
2005-09-21,7.773019743728238,7.869037367728723,7.6595448996476945,7.768655230596782,547700.0
2005-09-22,7.834123769277443,7.842851964959808,7.63772479862026,7.6595465364950845,665100.0
2005-09-23,7.659547856018476,7.659547856018476,7.428234397891186,7.502429484871621,342800.0
2005-09-26,7.162003888747066,7.703191168781946,7.162003888747066,7.655183176948335,581500.0
2005-09-27,7.615901433224669,7.982512211809266,7.615901433224669,7.768655230596782,729900.0
2005-09-28,7.900702315796925,7.900702315796925,7.711437454376421,7.786263077739864,136000.0
2005-09-29,7.759855560242358,7.878696436769904,7.702636345351727,7.8566892401629085,299600.0
2005-09-30,7.922712426818876,8.186803008950337,7.922712426818876,8.164794970718903,1258100.0
2005-10-03,8.252822071789566,8.252822071789566,8.107572436906889,8.107572436906889,204000.0
2005-10-04,8.266032928937928,8.266032928937928,7.909510150487252,7.931518195804564,222100.0
2005-10-05,7.962326079646604,7.962326079646604,7.597001039133325,7.636614668546159,559900.0
2005-10-06,7.394530434570101,7.394530434570101,7.0864254895167695,7.196463149790257,689700.0
2005-10-07,7.156848914764521,7.522173882145459,7.156848914764521,7.504567455032811,1002400.0
2005-10-11,7.658622380152913,7.680630419923074,7.482562259596006,7.544183091910704,208300.0
2005-10-12,7.561789460291048,7.614607076254596,7.262486838094714,7.372524517459786,430200.0
2005-10-13,7.28449467118074,7.372525158130979,7.0027984561734815,7.262487469203651,541600.0
2005-10-14,7.196461606268952,7.240476828841958,7.029204348155905,7.240476828841958,359400.0
2005-10-17,7.288892822662241,7.350514470111206,7.13043919662908,7.214067196097496,331400.0
2005-10-18,7.196464412438044,7.196464412438044,6.844343753829866,6.976389053277987,587000.0
2005-10-19,6.976386740058213,7.0204015454396,6.6066601921010175,6.734303841299544,788300.0
2005-10-20,6.707897283906731,6.734306513422788,6.360178210548009,6.448208276000761,920100.0
2005-10-21,6.228129659075276,6.760711802413039,6.219326866994448,6.690287786725441,1228900.0
2005-10-24,6.641872090231713,6.932371395848479,6.536236055418397,6.910363783655632,272000.0
2005-10-25,6.941174665956331,7.429741226062881,6.941174665956331,7.416537246302527,706600.0
2005-10-26,7.412135401190538,7.447347411951895,7.262484145574628,7.337309773382583,455700.0
2005-10-27,7.403933024048223,7.403933024048223,7.1951841685293845,7.1951841685293845,120200.0
2005-10-28,7.1951827657528105,7.239596794377037,6.995316248370619,7.057496989730818,246500.0
2005-10-31,7.039730273885255,7.039730273885255,6.795449333811243,6.959783676588264,254100.0
2005-11-01,6.959785392568416,6.986433982523399,6.737711832942294,6.853190185605085,148300.0
2005-11-02,6.755479113041595,6.910930806706639,6.706623072196021,6.866515916067543,182700.0
2005-11-03,6.928694637577392,7.124119590545821,6.928694637577392,7.039731407900288,201900.0
2005-11-04,7.03972942804495,7.03972942804495,6.906485256416767,6.950899697911797,374300.0
2005-11-07,7.0130835721295535,7.0175251453441305,6.711063370686076,6.906488356410115,110700.0
2005-11-08,7.044173568141511,7.195184088804592,6.928695632340819,7.155210777977853,270200.0
2005-11-09,7.195181185288291,7.195181185288291,7.124117738527088,7.168531757395508,728200.0
2005-11-10,7.150767804440105,7.195182679676286,7.044172188587598,7.181857962962447,436000.0
2005-11-11,7.106354834063296,7.172976741203937,7.048615650207921,7.106354834063296,86200.0
2005-11-14,7.119679554348829,7.181859888060957,7.106354834063296,7.106354834063296,128600.0
2005-11-15,7.150767919613746,7.164091789398903,6.995316277354976,7.008640570711781,189600.0
2005-11-16,6.995317612181112,7.1951841685293845,6.995317612181112,7.1951841685293845,176400.0
2005-11-17,7.186300189852919,7.328427125841452,7.155210028498348,7.186300189852919,215800.0
2005-11-18,7.186303238302337,7.244042012861863,7.119681314689431,7.244042012861863,132000.0
2005-11-21,7.27956937568708,7.301777234939366,7.172974192705735,7.27956937568708,127100.0
2005-11-22,7.328425859334722,7.412814030672616,7.288452559603256,7.341750574959615,211300.0
2005-11-23,7.346192710035065,7.386165165687828,7.306219407239022,7.381724440615628,217100.0
2005-11-24,7.572711059591104,7.879172931098068,7.461674235566931,7.683747883615276,424800.0
2005-11-25,7.705955071168307,7.816991885314409,7.559386510381196,7.816991885314409,346800.0
2005-11-28,7.884187658590426,7.884187658590426,7.601969105267979,7.606448859780726,277400.0
2005-11-29,7.593009059074215,7.660203655598854,7.534773115507383,7.561650783232108,429200.0
2005-11-30,7.53028538045711,7.561642768637831,7.395896329846948,7.548204376231663,330000.0
2005-12-01,7.543732617502705,7.646764389061938,7.481017774714589,7.6243664750449405,172000.0
2005-12-02,7.637802764627455,7.839387352607529,7.637802764627455,7.834907600160704,328400.0
2005-12-05,7.884184961749255,7.928981637127904,7.830428780409772,7.884184961749255,227600.0
2005-12-06,7.884183992901659,7.933459560779983,7.848346827887691,7.928980662775472,257200.0
2005-12-07,7.951377108782292,7.982734515601843,7.825946627078832,7.861783785504785,408600.0
2005-12-08,7.816989415303646,7.94689881806975,7.816989415303646,7.928980662775472,145000.0
2005-12-09,7.92898158195749,7.996176167345163,7.893144412789033,7.969298504075196,233200.0
2005-12-12,7.928975845397365,7.996170382170247,7.928975845397365,7.982731133045713,409600.0
2005-12-13,7.973772124165768,8.06784516497497,7.955853978655648,8.032008019529785,308100.0
2005-12-14,8.063372541704013,8.10816922670973,7.95586101034571,8.081291557476579,284300.0
2005-12-15,8.063371624034678,8.099208797075587,7.928982438737676,7.973778264219609,235300.0
2005-12-16,7.928981780243456,7.97377760200514,7.731876917675029,7.731876917675029,546000.0
2005-12-19,7.843869911860643,8.014096293625789,7.776675309964551,7.8707475817339345,543400.0
2005-12-20,7.9065838118332605,7.928982579397181,7.790112783777722,7.875226391669388,186800.0
2005-12-21,7.866264983181969,7.951378570499672,7.866264983181969,7.928980662775472,254200.0
2005-12-22,7.884183992901659,7.969297580219362,7.884183992901659,7.928980662775472,130100.0
2005-12-23,7.911066318042578,7.973781180192284,7.857310966035949,7.946903504188969,165300.0
2005-12-28,7.842989940085349,7.9378644014355455,7.842989940085349,7.888167762607312,452000.0
2005-12-29,7.937865794331879,8.005633401718066,7.90624096833245,7.955937615881198,168500.0
2005-12-30,8.01918644531443,8.01918644531443,7.906240157352256,7.996597532406712,77600.0
2006-01-03,7.99659534206787,8.086951830661087,7.9740055736359,7.992077388381476,225500.0
2006-01-04,7.996590344073962,8.086946776192997,7.8384655107268815,8.064357883590993,143400.0
2006-01-05,7.97400488177685,8.041772457769843,7.892683445900663,7.897201399195061,210500.0
2006-01-06,7.955934495295897,8.141166284962878,7.955934495295897,8.11405856327146,410600.0
2006-01-09,8.132129708251114,8.17730837897258,8.04177236680818,8.04177236680818,208500.0
2006-01-10,8.177305314662222,8.434822521049345,8.177305314662222,8.389643867257831,1226800.0
2006-01-11,8.489040677217995,8.493557768972318,8.403201284790109,8.493557768972318,615900.0
2006-01-12,8.561332732121432,8.647171328238164,8.475493274292527,8.520671981661012,645300.0
2006-01-13,8.583917666623018,8.642649355715154,8.470971381535874,8.642649355715154,496600.0
2006-01-16,8.696860080405111,8.832395217493103,8.65168141413865,8.809806315215566,471900.0
2006-01-17,8.845954449168064,8.990525579668198,8.845954449168064,8.958900752585283,385400.0
2006-01-18,9.0131098197131,9.0131098197131,8.854984919738746,8.900163585690185,319300.0
2006-01-19,8.967935584612308,9.171238389273965,8.922756896339116,9.126060562712576,583400.0
2006-01-20,9.117019321063417,9.257072397266352,9.107983416350631,9.239001449552088,323100.0
2006-01-23,9.329361246713534,9.34743306259962,9.211897028588794,9.216414982560314,620000.0
2006-01-24,9.216409193280548,9.216409193280548,9.031177505359327,9.062802301583282,432500.0
2006-01-25,9.085400486609258,9.10347144619857,8.836918113989206,9.013114924828262,438900.0
2006-01-26,9.013108767604692,9.0356976670879,8.83691207713281,9.022143810371208,380500.0
2006-01-27,9.09508928257874,9.117883643868751,9.026704459610404,9.081412144075244,146700.0
2006-01-30,9.07685480028127,9.117885353937936,9.058619481739036,9.058619481739036,440900.0
2006-01-31,9.072290609885004,9.072290609885004,9.022142860162248,9.022142860162248,357200.0
2006-02-01,9.026707183629988,9.081414884604149,9.026707183629988,9.072296789516887,196500.0
2006-02-02,9.07229373663418,9.099647143141969,8.98111542509185,9.049499376135875,185200.0
2006-02-03,9.081412467932926,9.081412467932926,8.88993686980139,9.017587558405472,238100.0
2006-02-06,9.07229405173958,9.145237051326598,9.049499690449563,9.081412144075244,329600.0
2006-02-07,9.095093214896922,9.095093214896922,8.858027928967937,8.89905849266909,367600.0
2006-02-08,8.844347631483451,8.844347631483451,8.488750698912124,8.775963672877367,286200.0
2006-02-09,8.821555902226299,8.88993988124909,8.579931582159666,8.657433656932024,230000.0
2006-02-10,8.6619894894408,8.6619894894408,8.210654351968467,8.525221582164024,372700.0
2006-02-13,8.393012895105251,8.393012895105251,8.023738803903212,8.073886579047178,530600.0
2006-02-14,7.932559671890913,8.315510906424548,7.663581998360165,8.260804084090749,727700.0
2006-02-15,8.388453968447767,8.652872596848807,8.13771248049048,8.17418398545789,764500.0
2006-02-16,8.429487007217924,8.616403634016383,8.320072460034643,8.616403634016383,378000.0
2006-02-17,8.661992456173113,8.972000746364062,8.661992456173113,8.821555649012506,418100.0
2006-02-20,8.953761976975478,9.231857722425266,8.953761976975478,9.227298675994216,433800.0
2006-02-21,9.236417552514627,9.250094692968212,9.099648756626594,9.21362231842532,336000.0
2006-02-22,9.21362324385155,9.21362324385155,9.04038379511881,9.113326812432527,244300.0
2006-02-23,8.940088349617866,9.20906608170623,8.940088349617866,9.117886865234109,273500.0
2006-02-24,9.288098228223124,9.288098228223124,9.099484124429695,9.19609096310356,197600.0
2006-02-27,9.1960875426546,9.1960875426546,8.92466717669657,9.016674407594405,205200.0
2006-02-28,8.851065263260642,9.094883907900869,8.690052983873558,8.956873006663514,212700.0
2006-03-01,8.943073671681624,9.288099652622853,8.924671864857132,9.200692825099402,425800.0
2006-03-02,9.177691972183023,9.416909332543051,9.177691972183023,9.28349973517366,253500.0
2006-03-03,9.269696147307082,9.288097950759802,8.98447521336019,9.154687508066432,236000.0
2006-03-06,9.177689021170764,9.177689021170764,9.016676763748324,9.108683141242423,209900.0
2006-03-07,9.108685787076713,9.108685787076713,8.809663437831867,8.970675742024158,141100.0
2006-03-08,8.837261805116395,9.053478568990949,8.786658609749987,9.012075396225445,373900.0
2006-03-09,8.970675656645103,8.984477011997587,8.71765695064139,8.71765695064139,693000.0
2006-03-10,8.648649435953912,8.772858978587394,8.556643049794747,8.653249886878815,372800.0
2006-03-13,8.607247717160892,8.943073672154057,8.607247717160892,8.920071413622228,791000.0
2006-03-14,9.058079019014462,9.058079019014462,8.9108681280465,9.012075396225445,395900.0
2006-03-15,9.039679616324255,9.058081421298631,8.952272797588659,9.007477335065447,457100.0
2006-03-16,9.104085629440991,9.104085629440991,9.002877450602998,9.0810833717749,373900.0
2006-03-17,9.10868360883638,9.219092671411088,8.95227179387618,9.219092671411088,574900.0
2006-03-20,9.209897804531495,9.209897804531495,8.979880382105318,8.989081289589604,274400.0
2006-03-21,8.989078965373423,9.002879445584767,8.809664825606475,8.87866985900302,186300.0
2006-03-22,8.878667336397653,9.19149100152564,8.795861846316441,9.19149100152564,435800.0
2006-03-23,9.186889269656348,9.3939051596179,9.154686992872602,9.361702882834154,270100.0
2006-03-24,9.269697289308017,9.472112764993538,9.269697289308017,9.407708199867123,272000.0
2006-03-27,9.426108967049924,9.582520803209365,9.416908064347282,9.435309869752569,421600.0
2006-03-28,9.453708503358586,9.614720751792737,9.453708503358586,9.518113929199943,254200.0
2006-03-29,9.569621072224514,9.621120381357125,9.560257236751491,9.621120381357125,198200.0
2006-03-30,9.644523102695151,9.663249867322378,9.564932343815762,9.588341022845755,274600.0
2006-03-31,9.485342398430207,9.583659930368851,9.26997878235175,9.461932824408668,179000.0
2006-04-03,9.574298677847452,9.574298677847452,9.438525803592118,9.466616404375117,257300.0
2006-04-04,9.466618762348626,9.466618762348626,9.316800996876792,9.330846747258896,428200.0
2006-04-05,9.354253059764664,9.368298806575396,9.31679862792014,9.340208205938028,322700.0
2006-04-06,9.433844647535436,9.485344830604244,9.387026380471442,9.433844647535436,122000.0
2006-04-07,9.410438446254483,9.410438446254483,9.232529163013572,9.368302084065029,247100.0
2006-04-10,9.36361549482068,9.597705882191198,9.36361549482068,9.513433199860378,478000.0
2006-04-11,9.574293350735932,9.639838347088562,9.536838939536771,9.550883785621703,558600.0
2006-04-12,9.480662066974851,9.60238919326447,9.480662066974851,9.560252845972522,517400.0
2006-04-13,9.504065548376856,9.56492952469024,9.504065548376856,9.550883785621703,226500.0
2006-04-17,9.550883785621703,9.597702022866557,9.522793200468238,9.550883785621703,283200.0
2006-04-18,9.597706200550467,9.7381600804381,9.583660455368108,9.67261505555507,591600.0
2006-04-19,9.75688361157251,9.841156261034538,9.68197478826929,9.80838376246233,957600.0
2006-04-20,9.920748798587082,10.019066312153823,9.635158299778167,9.644522127637032,554300.0
2006-04-21,9.625798031543932,9.873934203662037,9.625798031543932,9.813070193055658,159000.0
2006-04-24,9.808384787716236,9.972247297705549,9.714748302307742,9.972247297705549,319400.0
2006-04-25,10.04248419455513,10.103347340050194,9.925438928385416,10.000347827295272,433600.0
2006-04-26,10.146713660251438,10.146713660251438,9.962571632490514,9.986179261484825,295100.0
2006-04-27,9.934238800561191,9.990897450432056,9.78786867048662,9.90118687080135,542600.0
2006-04-28,9.915349505864718,10.009781766149684,9.872855078793766,9.924792912007772,246100.0
2006-05-01,9.962569721718213,10.151433419169528,9.962569721718213,10.132546599137823,310000.0
2006-05-02,10.104216177535164,10.245864610743242,10.090051964615492,10.175039943852678,211300.0
2006-05-03,10.24114129883164,10.24114129883164,10.090050380916166,10.127823110395036,286400.0
2006-05-04,9.943685360900655,10.127828299458344,9.943685360900655,10.038117683267338,124100.0
2006-05-05,10.00978702245077,10.321412384228784,10.00978702245077,10.307247267575876,168000.0
2006-05-08,10.175045897959496,10.604711352361496,10.151438262230252,10.56221778816357,401400.0
2006-05-09,10.576380471048324,10.850233148314429,10.576380471048324,10.727471479116044,285000.0
2006-05-10,10.74163505165442,11.16657867578103,10.74163505165442,11.076868064947345,681600.0
2006-05-11,11.171301249322775,11.397937746382835,11.171301249322775,11.298784616634082,417600.0
2006-05-12,11.294058801386267,11.34127494623902,10.883279511912296,10.9068880346252,372000.0
2006-05-15,10.628315122873966,10.826622236027864,10.52916111601043,10.67080956859074,334300.0
2006-05-16,10.70385984444646,10.972990714505686,10.604705844619154,10.845507386401913,303900.0
2006-05-17,10.845507850136482,10.963547773670903,10.529160819041302,10.571655263559544,351600.0
2006-05-18,10.61887167889743,10.788849461225254,10.61887167889743,10.708582275189686,378700.0
2006-05-19,10.70858200713459,10.77468407613046,10.17504104843803,10.571655263559544,347400.0
2006-05-23,10.670808043196237,11.294058623850912,10.670808043196237,11.133524274218884,402500.0
2006-05-24,10.97299284686608,11.095754494017624,10.741634669740463,10.91161247357695,363300.0
2006-05-25,10.883274527080795,11.383764172480015,10.836059304426938,11.327104644493684,301900.0
2006-05-26,11.322387397021805,11.322387397021805,11.142967138853551,11.2657287473152,235900.0
2006-05-29,11.379909473768896,11.379909473768896,11.094460058903753,11.227670027819132,122200.0
2006-05-30,11.275245547043058,11.33709248423156,11.170580243067375,11.299032621172778,319100.0
2006-05-31,11.180095895996308,11.479817216497066,11.180095895996308,11.417970276762189,401400.0
2006-06-01,11.346608596232818,11.465545791355972,11.26573126725232,11.441757807880068,139800.0
2006-06-02,11.465544388615047,11.784296068844492,11.389424665642522,11.703418749758852,317800.0
2006-06-05,11.82711544775066,12.079261730776125,11.750995712412536,11.750995712412536,477300.0
2006-06-06,11.698658602629914,11.81283816219064,11.608266111029074,11.81283816219064,296600.0
2006-06-07,11.79856506102568,11.80808025092223,11.227667278509344,11.23242487345762,426100.0
2006-06-08,11.227670968960307,11.3228201769453,10.399868231655253,11.132520853556567,543500.0
2006-06-09,11.246700880471597,11.517877540165385,11.22291380441448,11.441757807880068,472400.0
2006-06-12,11.34660815950561,11.560694558035902,11.099218585390878,11.132520853556567,618500.0
2006-06-13,10.894644474046796,10.980279380718288,10.314231417322407,10.366564061936897,378900.0
2006-06-14,10.357048950073247,10.70910286331883,10.347533758721548,10.60919516896316,513900.0
2006-06-15,10.656770079471572,11.260971111154406,10.656770079471572,11.123003560607907,470100.0
2006-06-16,11.123006551224524,11.156309729475764,10.908920135550929,10.985039871001824,543500.0
2006-06-19,10.894643616732708,10.961249043024036,10.561620114950124,10.704344343225728,243400.0
2006-06-20,10.70434577396605,10.861342809020808,10.604438982303312,10.632983650290004,161100.0
2006-06-21,10.537830419394243,10.72812966185419,10.304713733953514,10.618707710867016,309400.0
2006-06-22,10.656768492298632,10.671041277014517,10.51880186971886,10.571133598840214,228900.0
2006-06-23,10.652012622627222,10.656770218303071,10.537833048662591,10.60919516896316,320400.0
2006-06-26,10.537838504976303,10.704350810173931,10.485506740282636,10.647260539921952,202900.0
2006-06-27,10.594924434158036,10.918433715722966,10.594924434158036,10.85658587267272,223700.0
2006-06-28,10.880557984812889,11.077165609693102,10.870967145883917,11.014826071287526,232800.0
2006-06-29,11.005241163227494,11.460795244404268,11.005241163227494,11.460795244404268,230900.0
2006-06-30,11.436817010901498,11.748512045508807,11.403249979969896,11.60465308019251,225700.0
2006-07-04,11.60465765369056,11.796469987918222,11.580680540266254,11.585475962951111,245700.0
2006-07-05,11.556702434248514,11.595064894763013,11.37448006082976,11.388866326510149,272500.0
2006-07-06,11.355298711998028,11.508748546273708,11.27377837320993,11.460795244404268,274700.0
2006-07-07,11.460791989224322,11.532721464281954,11.307342198532602,11.307342198532602,196800.0
2006-07-10,11.307341250464898,11.36008995457978,11.081962003612544,11.096347348638188,199800.0
2006-07-11,11.307342721693976,11.364886853182238,11.077168025006811,11.364886853182238,432600.0
2006-07-12,11.321732190961413,11.623836451628083,11.321732190961413,11.4368195719122,324800.0
2006-07-13,11.460794616907204,11.662197742025173,11.460794616907204,11.580677407700444,239900.0
2006-07-14,11.700560276708035,11.858805525027607,11.700560276708035,11.810852225463137,430700.0
2006-07-17,11.676582899000715,11.858804321289425,11.604653414271834,11.724536193697643,316300.0
2006-07-18,11.815646447525486,11.844418973123458,11.556700119574904,11.724536193697643,243700.0
2006-07-19,11.676586814506477,11.796469634132553,11.513546106644345,11.628633503729375,151300.0
2006-07-20,11.62863244800955,11.652608643904724,11.388866830524815,11.44641098115978,240800.0
2006-07-21,11.475186186580354,11.475186186580354,11.235420494139088,11.245011341348786,183100.0
2006-07-24,11.268979589353204,11.508745112530931,11.235412562449582,11.451200984529809,124900.0
2006-07-25,11.451208523284471,11.873196634082092,11.451208523284471,11.844425008456543,389400.0
2006-07-26,11.868400084288874,11.940329598842732,11.772493455128128,11.940329598842732,224500.0
2006-07-27,11.95481555553076,11.95481555553076,11.73262548641627,11.751945921373064,213200.0
2006-07-28,11.72296497506172,11.853381367724031,11.655341148518492,11.718134635930562,178400.0
2006-07-31,11.703643779440831,12.196327322076623,11.6939831010457,11.993457682243829,406000.0
2006-08-01,11.949986272006214,12.51029275463952,11.9354952535389,12.486141978487051,481100.0
2006-08-02,12.519946410581586,12.85323227802936,12.476474300858287,12.500625063463437,447600.0
2006-08-03,12.413692334229257,12.413692334229257,12.119047988867369,12.307426677190769,275500.0
2006-08-04,12.283269840477818,12.389534523852715,12.12870269328056,12.215646943902234,306200.0
2006-08-08,12.34606318122214,12.466818887786932,12.34606318122214,12.45232879262663,272800.0
2006-08-09,12.35089127249992,12.510288739307548,12.35089127249992,12.413684744410878,192600.0
2006-08-10,12.196325363437635,12.428176079929331,12.032097542266136,12.292930289288934,323900.0
2006-08-11,12.152854745725612,12.46198907270974,12.152854745725612,12.45715965498196,205200.0
2006-08-14,12.41368469408697,12.510288688592016,12.41368469408697,12.510288688592016,314600.0
2006-08-15,12.510299519808813,12.742150412905014,12.466827362191577,12.664866781872943,315700.0
2006-08-16,12.645539734104323,12.89188152491983,12.645539734104323,12.771125799302016,388400.0
2006-08-17,12.606895617353636,12.703499627283604,12.346062855827626,12.519951363511632,202300.0
2006-08-18,12.461990389151538,12.780785427853573,12.452330631382589,12.602067471671583,226400.0
2006-08-21,12.679355275458876,12.891885678990617,12.679355275458876,12.862903632172626,343400.0
2006-08-22,12.896709315558187,13.041615789142616,12.85806752784948,12.9595018751,434300.0
2006-08-23,12.91603457719942,13.152715730555965,12.766297709013289,12.9691674006465,342800.0
2006-08-24,12.973993553633395,13.389392562395631,12.973993553633395,13.389392562395631,327100.0
2006-08-25,13.403885777278251,13.843436552487356,13.379735000250845,13.52464150500148,433400.0
2006-08-28,13.30728096785335,13.428036696858529,13.186525238848173,13.331432666430246,299100.0
2006-08-29,13.292533221792455,13.292533221792455,13.04457437220584,13.107779132763664,482400.0
2006-08-30,13.107782381312417,13.17098808487544,12.694518456921417,12.898719858521847,360300.0
2006-08-31,12.898720857191917,13.107783396168934,12.840377197642766,13.010545200041696,279200.0
2006-09-01,12.96192866908696,13.282816553285295,12.96192866908696,13.127234661230494,292700.0
2006-09-05,13.093197426260076,13.122368790691985,12.713965979281395,12.713965979281395,654500.0
2006-09-06,12.543798609958548,12.59241817132169,12.072190997620371,12.290978560084012,674300.0
2006-09-07,12.198604158482391,12.198604158482391,11.658928671076866,12.008988847703671,598200.0
2006-09-08,11.936055494580405,12.033294609838704,11.717268876260622,11.74157819140473,448600.0
2006-09-11,11.620029214585982,11.620029214585982,11.080354839568574,11.231074626524707,1156700.0
2006-09-12,11.211626856076142,11.55682487741612,11.002563409359675,11.051182966535286,1022000.0
2006-09-13,11.201906849262343,11.717272075213884,11.182458649964724,11.668652504311018,940600.0
2006-09-14,11.741582097443391,11.81937304459215,11.20190751751651,11.32831711112732,513700.0
2006-09-15,11.231074722027136,11.37693246195518,11.094940151377642,11.206764480478537,443600.0
2006-09-18,11.211632165595429,11.576277626087112,11.211632165595429,11.5665544519201,454800.0
2006-09-19,11.634620886068925,11.722135941789332,11.240804062668396,11.304008865499068,427400.0
2006-09-20,11.231076545857356,11.26510996221124,10.623334318563574,10.817811645829376,407600.0
2006-09-21,10.754606472598754,11.060908136027944,10.67681461716966,11.026874720907037,608000.0
2006-09-22,11.060909050189856,11.133837935382228,10.84212146727164,10.915051279805104,352900.0
2006-09-25,10.915051034006858,10.97339376991049,10.45316655928794,10.96366967147953,718400.0
2006-09-26,10.890741033180255,10.992842214322453,10.696263696886891,10.915051279805104,537800.0
2006-09-27,11.003273010466872,11.135605645731244,10.861136745950551,11.042482853292682,291700.0
2006-09-28,11.066984753909768,11.405170113360905,11.042478961344408,11.292441971822551,345600.0
2006-09-29,11.292447096164176,11.513002133845148,11.130705426427046,11.444385135655931,296300.0
2006-10-02,11.272841706501644,11.439483789123804,10.92975484584743,11.037582625683234,208500.0
2006-10-03,10.90524753372702,10.90524753372702,10.145556506435636,10.155358265653245,743300.0
2006-10-04,10.248475808829994,10.41511776790331,9.483883895622643,9.974007084700448,1190300.0
2006-10-05,10.29259372162811,10.586668014927628,10.1847668858474,10.493544286168222,1102500.0
2006-10-06,10.43962973474405,10.635679874325405,10.272987677001709,10.32200021189705,401000.0
2006-10-10,10.434730865604845,10.576866209499086,10.380816975764018,10.576866209499086,973200.0
2006-10-11,10.56216240602273,10.611174949277537,10.400421667667423,10.488644058558773,675100.0
2006-10-12,10.48864292547234,10.851334210638012,10.390618784388767,10.73860602771552,458400.0
2006-10-13,10.949360317082611,11.576718805375696,10.949360317082611,11.468891024747972,516600.0
2006-10-16,11.571816584120487,11.738458655387316,11.527705392618303,11.738458655387316,518700.0
2006-10-17,11.738456432524682,11.816876105937128,11.527703209665129,11.802172066608705,694300.0
2006-10-18,11.772764939497696,11.811974776259577,11.488493389265024,11.664937187275353,472600.0
2006-10-19,11.762962566310266,11.900197466124949,11.6502343994105,11.792369710971888,242000.0
2006-10-20,11.860989729588068,11.96881656900744,11.664939570881671,11.841384339782852,283000.0
2006-10-23,11.807076047872624,11.959014082160618,11.76296485487991,11.944310974387347,1636400.0
2006-10-24,11.91000193142602,12.243286096129289,11.91000193142602,12.204076249389876,265900.0
2006-10-25,12.130554928164546,12.493246155250532,12.130554928164546,12.4540363181287,265300.0
2006-10-26,12.498148909380657,12.654988275532398,12.115852253258511,12.27759296645704,192600.0
2006-10-27,12.312150904216418,12.34670771205401,12.193670016657933,12.198605896404109,177000.0
2006-10-30,12.05050052195829,12.119614111822209,11.640753919075555,11.86784290828878,287600.0
2006-10-31,11.616069498069557,12.045562390594434,11.532145458831073,12.045562390594434,456500.0
2006-11-01,9.74999968709286,10.589240543129174,9.74999968709286,10.100505552988784,1525800.0
2006-11-02,9.972153723018602,9.972153723018602,9.379748197087796,9.601900504712503,1644300.0
2006-11-03,9.626582535943369,10.347341596921716,9.626582535943369,10.056076632621334,1328700.0
2006-11-06,10.322655227449347,10.673161946875524,10.28809842587259,10.608984222573929,776400.0
2006-11-07,10.663289227628944,10.811390087645083,10.268352031582063,10.416453833200508,752600.0
2006-11-08,10.406582210389612,10.544810397063614,10.32265812233798,10.367088577283107,919600.0
2006-11-09,10.42633007309777,10.569494147908095,10.42633007309777,10.515190046289073,569500.0
2006-11-10,10.43620539845664,10.564559980793346,10.36215493138621,10.421395870004218,473700.0
2006-11-13,10.228854147212443,10.30784136521394,9.675943621201997,9.68581725885266,1024700.0
2006-11-14,9.675948583795233,9.740125378235676,9.355062728388232,9.394556357644442,673100.0
2006-11-15,9.424178063939625,10.095570825415436,9.394558071992916,10.021519433144816,741800.0
2006-11-16,10.391767854896871,10.73240090143198,9.94746441336533,9.95240123335594,986800.0
2006-11-17,9.749996897087916,10.416452569513098,9.710503276434686,10.342402148488564,431600.0
2006-11-20,10.401638945558252,10.613917445116895,10.352271699353608,10.500373437967545,279300.0
2006-11-21,10.55467865332036,10.919995782680562,10.55467865332036,10.875565346450324,396400.0
2006-11-22,10.90519401179264,10.94468765972912,10.569497533531122,10.836080363304504,440800.0
2006-11-23,10.663289661144937,10.885440960200707,10.663289661144937,10.845947333150637,59300.0
2006-11-24,10.865694138223947,10.910124584395875,10.613921923783778,10.638605086500496,110100.0
2006-11-27,10.663287397253374,10.845945030479562,10.534932901190627,10.589236979956212,240100.0
2006-11-28,10.703748683189266,10.902888003659946,10.524522819980064,10.868038741273976,193400.0
2006-11-29,10.927778578273708,11.251380020659717,10.907864175876552,11.226487017663274,448000.0
2006-11-30,11.201590499982446,11.550084806476804,11.201590499982446,11.515234616170892,230400.0
2006-12-01,11.445536994120683,11.545107074758596,11.037301372732433,11.380817106405509,201700.0
2006-12-04,11.36090611200839,11.36090611200839,11.126917586892857,11.156788240199514,288500.0
2006-12-05,11.246397284358352,11.276267927398612,11.08210732328099,11.26133308066379,270000.0
2006-12-06,11.20159522829635,11.261337487325168,11.027348001497543,11.047262404364144,420000.0
2006-12-07,11.052236441442911,11.316095523476996,11.037300645460178,11.316095523476996,340400.0
2006-12-08,11.395762058717,11.555073569346744,11.316106303402128,11.415676472331471,704100.0
2006-12-11,11.31112400910923,11.510264281987222,10.967609032494204,11.042286160037854,433800.0
2006-12-12,10.977559954150014,11.102022089455891,10.653958592268882,10.892925664159188,680100.0
2006-12-13,10.733609914831248,11.077125534360784,10.733609914831248,10.858071999486986,297100.0
2006-12-14,10.877989521626407,11.29120372370405,10.877989521626407,11.26133308066379,280900.0
2006-12-15,11.201595906105176,11.400735198966167,11.19661730508727,11.350950138358158,404700.0
2006-12-18,11.415667196837363,11.56004277994775,11.002452945798302,11.00743154515669,317200.0
2006-12-19,10.95267291783755,11.206575903972324,10.90786645266252,11.087092313362636,221500.0
2006-12-20,11.176696015210547,11.370856570938187,11.176696015210547,11.271286519525331,203600.0
2006-12-21,11.17670180822832,11.301163962219412,11.151808807687576,11.18665805887374,249900.0
2006-12-22,11.116956972213217,11.251376295173005,11.097043525980652,11.246397696222196,118300.0
2006-12-27,11.221309809824026,11.326697319766945,11.16108769185801,11.181162050246042,98600.0
2006-12-28,11.141009958448816,11.28654517137786,11.095843626836905,11.105879844930216,112000.0
2006-12-29,11.115921342683016,11.181162050246044,11.065736403911016,11.181162050246042,116100.0
2007-01-02,11.181161296823031,11.181161296823031,10.950310976906517,10.965366744683037,42000.0
2007-01-03,10.819828058744044,10.88506874702337,10.34809226243696,10.488608900827234,624700.0
2007-01-04,10.358129703656449,10.413333222222166,9.996799931621196,10.102187422848925,507400.0
2007-01-05,10.036948036408075,10.463518519395013,9.991781693668406,10.15237270909926,622100.0
2007-01-08,10.292890439766648,10.53879555450808,10.127280833626582,10.302927617641313,383400.0
2007-01-09,10.087124870788294,10.122254007564823,9.760924512895556,9.986755088114904,458900.0
2007-01-10,9.93658073959896,10.031932038587732,9.76093486935412,9.896432975371823,264100.0
2007-01-11,9.710740321208233,10.142328120526043,9.680629767115656,9.836202079990777,503000.0
2007-01-12,9.811112061360197,10.122257736513214,9.811112061360197,10.122257736513214,202100.0
2007-01-15,10.087132501624987,10.31798183633344,10.087132501624987,10.272815495682147,96200.0
2007-01-16,10.132305041098297,10.222637777665357,10.052009487971688,10.18750763562378,205000.0
2007-01-17,10.057020538830017,10.408313081056386,10.057020538830017,10.312961824264496,197400.0
2007-01-18,10.307946388986108,10.528758562948331,10.242705688844282,10.247724277870422,327500.0
2007-01-19,10.287873187350316,10.287873187350316,10.09215297935777,10.112226380516912,296100.0
2007-01-22,10.147351388753366,10.237684049916968,10.092148840307155,10.142332801222311,175600.0
2007-01-23,10.132295160200778,10.317978086780773,10.046981098551235,10.307941870326022,774500.0
2007-01-24,10.237686684290104,10.27281584884927,10.041966506204496,10.162409766349327,344200.0
2007-01-25,10.237680653126516,10.237680653126516,9.911480229420508,9.97671993128276,221900.0
2007-01-26,10.001815528738348,10.1021844012395,9.82115021815958,9.951630613888952,1185000.0
2007-01-29,10.052922821501314,10.174469377161891,9.99214906068794,10.133953858608368,614400.0
2007-01-30,10.08330505738755,10.250431623190876,10.08330505738755,10.184594294950797,281400.0
2007-01-31,10.12382239425494,10.280819871566017,10.103565122649927,10.1795315816091,620300.0
2007-02-01,10.149145799469308,10.235240416407768,10.052921097172328,10.149145799469304,337500.0
2007-02-02,10.21498067983347,10.235237947766665,10.118756000744956,10.184594294950797,195700.0
2007-02-05,10.174467756728026,10.255498780929695,10.027598421633746,10.073178493492934,546700.0
2007-02-06,10.103569176103674,10.133955578684883,9.956699792689564,10.027601720701163,261000.0
2007-02-07,10.027603728841138,10.169408579228667,10.027603728841138,10.12889304568459,284800.0
2007-02-08,10.103562071379365,10.194721215020794,10.103562071379365,10.159270275943738,295800.0
2007-02-09,10.128886503405884,10.280819414570615,10.123821944238276,10.139015621741104,244100.0
2007-02-12,10.078242660587886,10.270692060043238,10.078242660587886,10.123822730671208,374300.0
2007-02-13,10.133953685847738,10.260564799914851,10.133953685847738,10.204855600616158,371200.0
2007-02-14,10.204856008288656,10.43275640910028,10.204856008288656,10.417562727057446,441300.0
2007-02-15,10.417561707413611,10.58468832966216,10.3922398724535,10.58468832966216,279800.0
2007-02-16,10.584689685064356,10.584689685064356,10.43275672391604,10.534045042692847,208300.0
2007-02-19,10.44794525814117,10.528977233078228,10.341592421103607,10.412494312461984,97500.0
2007-02-20,10.30614544727874,10.49859392626111,10.25550080566248,10.432756568336304,578600.0
2007-02-21,10.453014210956596,10.569497180537402,10.437821494116749,10.554303497731324,336600.0
2007-02-22,10.534047810171964,10.761948277734092,10.48846771665954,10.706239059893026,364100.0
2007-02-23,10.615077552663218,10.827784307277888,10.523918342942366,10.67078676357569,149500.0
2007-02-26,10.72697369336667,10.747406491870116,10.486894156687905,10.73208189299253,109300.0
2007-02-27,10.691219058736047,10.721867287328696,10.471571309527905,10.57373337055622,322300.0
2007-02-28,10.548189151968195,10.604378365830408,10.36940608682514,10.55840554981393,678900.0
2007-03-01,10.548188724876278,10.61459433389549,10.420486679843176,10.578836942883225,443500.0
2007-03-02,10.57373000636976,10.57373000636976,10.31832590934913,10.476676176700911,210900.0
2007-03-05,10.343862863307583,10.3540792579896,10.093567039332356,10.165079853528416,219500.0
2007-03-06,10.241704810798227,10.318326826143815,10.032273510576257,10.093570927994849,272000.0
2007-03-07,10.042488113968757,10.267243971939685,10.042488113968757,10.211054763874648,218400.0
2007-03-08,10.216168686939533,10.216168686939533,10.09357477961103,10.134439415387195,198600.0
2007-03-09,10.165083644736985,10.19062464096789,10.083354405376864,10.088462604623045,154100.0
2007-03-12,9.960760599520864,10.042489839317373,9.725789278678256,9.822842142005738,342600.0
2007-03-13,9.807518883261586,9.868815328244168,9.715573241498287,9.761546062379937,426200.0
2007-03-14,9.618519400271532,9.812626108435609,9.618519400271532,9.761546062379937,335400.0
2007-03-15,9.761546625461268,10.078247216148378,9.761546625461268,10.0527071916473,267500.0
2007-03-16,10.057817522209652,10.06803294960059,9.945439052302143,9.945439052302143,220100.0
2007-03-19,9.960760546336676,10.088462604623045,9.940327749351953,10.088462604623045,239200.0
2007-03-20,10.073138130758853,10.093570927994849,9.99140889039366,10.093570927994849,125000.0
2007-03-21,10.13954611334306,10.420490320864834,10.08846508262375,10.420490320864834,134900.0
2007-03-22,10.471565002702222,10.65034801467934,10.440916792568416,10.471565002702226,309800.0
2007-03-23,10.435813637800216,10.522651087047144,10.420489038183874,10.522651087047144,541300.0
2007-03-26,10.532865968889118,10.624810630468414,10.522649570617189,10.614595206485848,227200.0
2007-03-27,10.563513261702148,10.71164712647823,10.537972268265388,10.6912153060181,476700.0
2007-03-28,10.69121437466983,10.923072428903597,10.69121437466983,10.794262617160586,353500.0
2007-03-29,10.783957596363337,10.917919918504971,10.783957596363337,10.794262617160586,428800.0
2007-03-30,10.768508287952208,10.768508287952208,10.40268861497941,10.469669335825971,248200.0
2007-04-02,10.43359519890404,10.716976403802596,10.382071075447689,10.686062322825151,458000.0
2007-04-03,10.67576253125062,10.67576253125062,10.4851244586387,10.577867729743485,344700.0
2007-04-04,10.619082583221685,10.634539133697931,10.490272754634294,10.593320027859605,1670200.0
2007-04-05,10.59847347896137,10.768502428467768,10.577864415584791,10.706674255596944,152500.0
2007-04-09,10.686064201260374,10.706674247362187,10.562406872872746,10.572711895923652,211500.0
2007-04-10,10.572713802676535,10.649999524014389,10.531494685780268,10.603627894663422,249400.0
2007-04-11,10.603630287413472,10.665459468080504,10.521192035018425,10.557258647598571,322100.0
2007-04-12,10.572712866778062,10.768503409018612,10.531493753530514,10.716979271773884,381100.0
2007-04-13,10.716983047886265,10.81487884487056,10.70152648918558,10.768507203285443,495700.0
2007-04-16,10.696369234422734,10.727283320863592,10.639692590330249,10.655150124921224,732400.0
2007-04-17,10.686066585006396,10.706676635705708,10.588170809667291,10.70152412303088,664400.0
2007-04-18,10.62939089569823,10.706677610113143,10.572715216599727,10.577867729743485,211500.0
2007-04-19,10.577860114381531,10.577860114381531,10.433592798443565,10.505725965042204,356400.0
2007-04-20,10.562402624059011,10.608774226393647,10.516031021724377,10.608774226393647,137800.0
2007-04-23,10.63453773343828,10.675756833849247,10.603623653815273,10.670604323455269,186000.0
2007-04-24,10.691219097681223,10.794267385695155,10.613933373041428,10.70152412303088,350800.0
2007-04-25,10.72213225385503,10.845789599019088,10.649999048194635,10.804570483964405,246700.0
2007-04-26,10.825356414651576,10.887720882223196,10.788977554922122,10.788977554922122,144600.0
2007-04-27,10.72661126081531,11.173553727099089,10.72661126081531,11.173553727099089,527100.0
2007-04-30,11.215130927560468,11.215130927560468,10.913704833708035,10.913704833708035,273400.0
2007-05-01,10.944888249091088,11.069616204518802,10.918903630095608,10.986464234233658,158300.0
2007-05-02,11.080010314132489,11.121586298770428,11.017646832800413,11.069616070160588,169100.0
2007-05-03,11.121583511513862,11.173553727099089,10.965673856007593,11.173553727099089,368500.0
2007-05-04,11.230724858687571,11.298285467905265,11.147572882150534,11.220330613808006,143700.0
2007-05-07,11.17355678018195,11.303481859021275,11.11638942829275,11.241117385028538,133200.0
2007-05-08,11.126780632197324,11.225523942684314,11.074810416612095,11.173553727099089,149800.0
2007-05-09,11.178753442105592,11.2515111660606,10.944887913322145,11.002055262858018,204500.0
2007-05-10,11.04363032500586,11.105994791226292,10.892916776535404,10.908508140902905,218600.0
2007-05-11,10.91891156042744,11.15797340081381,10.91891156042744,11.028048228973288,228500.0
2007-05-14,11.017646088791624,11.085206687547362,11.017646088791624,11.043630705717003,241500.0
2007-05-15,10.991660590602155,11.048827937909534,10.91370574779639,11.007251955663149,334600.0
2007-05-16,10.965679178826123,11.126786033218266,10.96048205561994,11.095604285231056,146900.0
2007-05-17,11.152768227655168,11.417815505913705,11.147572096831189,11.38143664264777,282500.0
2007-05-18,11.371041930642011,11.511361247108368,11.350254434452353,11.480179507199058,210500.0
2007-05-22,11.615304523300356,11.641289147661812,11.173558970406406,11.573728529572094,467900.0
2007-05-23,11.615304987149992,11.911534078199804,11.568531868431608,11.719244479996458,466300.0
2007-05-24,11.641289734119855,11.807593717410866,11.599713738297105,11.682865729942607,424800.0
2007-05-25,11.797196267718515,11.80239239800533,11.693255819489886,11.745226043604202,360300.0
2007-05-28,11.69325385098628,11.745224066351652,11.615299023562915,11.6412836356209,170700.0
2007-05-29,11.698915071230816,11.698915071230816,11.290264743432113,11.368852075174528,208000.0
2007-05-30,11.227394262494306,11.363611016410548,10.934004869055851,11.201198156387756,506900.0
2007-05-31,11.20120285136874,11.274550979931655,11.20120285136874,11.264072533096996,271800.0
2007-06-01,11.279781394599333,11.290258833972125,11.211672542642171,11.216911761968024,145300.0
2007-06-04,11.253591188234685,11.379329520031336,11.185483299907949,11.368852075174528,338100.0
2007-06-05,11.363616494773783,11.368855718520908,11.23787812268209,11.237878122682096,330100.0
2007-06-06,11.2535981891439,11.316467893793444,11.16453335713708,11.206446160476755,361400.0
2007-06-07,11.21168094036534,11.264072173586792,10.98639933700886,11.044029793480425,311300.0
2007-06-08,11.038793281829442,11.096423752457511,10.87114209376223,10.913054890779032,383200.0
2007-06-11,10.923525499546535,11.106894229613008,10.923525499546535,11.033546138018908,184100.0
2007-06-12,11.080701297839004,11.080701297839004,10.850180514069791,10.850180514069791,241800.0
2007-06-13,10.871139709966103,10.975922179171627,10.871139709966103,10.923530944568864,280700.0
2007-06-14,10.923530239014182,10.975921470232976,10.923530239014182,10.949725354983768,465000.0
2007-06-15,11.002111787468849,11.002111787468849,10.871134266189452,10.886851928483487,333200.0
2007-06-18,10.928762107954176,11.13308667300716,10.918283668905575,11.05973959822485,553500.0
2007-06-19,11.007355234743631,11.201201481072212,10.991637566414465,11.1068984689359,303200.0
2007-06-20,11.185482686817206,11.253590571410856,11.075461027975916,11.122613024725132,335800.0
2007-06-21,11.133090279069272,11.237872704936926,11.133090279069272,11.201198156387756,323000.0
2007-06-22,11.211680617232377,11.264071848943852,11.054507921377567,11.185485501016451,233700.0
2007-06-25,11.15928774952038,11.19596230583751,11.091179857776115,11.16976619418242,252000.0
2007-06-26,11.064983340392802,11.185482440867048,11.049265675395544,11.054504897061296,162000.0
2007-06-27,11.070360084307042,11.096780587316283,10.906549740441465,11.043938573420212,349800.0
2007-06-28,11.096782491738113,11.176045022246406,10.991098445808552,11.070361984194603,366200.0
2007-06-29,11.16019449564023,11.276446154181002,11.054510436691976,11.276446154181004,307000.0
2007-07-03,11.15490788344887,11.329285839112268,11.139054975523951,11.23417040731811,155600.0
2007-07-04,11.228883505594103,11.30814601111693,11.149621000071283,11.255304004809233,182500.0
2007-07-05,11.228884584767558,11.30814709790806,11.17604257338138,11.223600282841186,211100.0
2007-07-06,11.223603892080854,11.30286643071027,11.149625657077117,11.22888819570653,204300.0
2007-07-09,11.255305524717912,11.334569048821868,11.18661161275574,11.292295639642628,525500.0
2007-07-10,11.329282132580593,11.329282132580593,11.176040429741226,11.202461934305258,250000.0
2007-07-11,11.207750217698988,11.329287177054354,11.186614012514006,11.250024643824537,349700.0
2007-07-12,11.213034718079978,11.302865859420336,11.154909396891144,11.218319021438568,477800.0
2007-07-13,11.207748894109912,11.250023315243029,11.123202067599037,11.23417040731811,332900.0
2007-07-16,11.255306255993675,11.28172776837084,11.091496910765857,11.107349818192152,392000.0
2007-07-17,11.14433927816559,11.234170407318109,11.14433927816559,11.23417040731811,397200.0
2007-07-18,11.20245660579109,11.20245660579109,11.128477436077764,11.191888008992493,1078200.0
2007-07-19,11.202466882445425,11.202466882445425,11.133771948113658,11.170761062964091,659100.0
2007-07-20,11.128483543424895,11.176041247241546,10.985811439852368,11.096778743506269,495700.0
2007-07-23,11.09678326138543,11.102067564836188,10.837858439565109,10.885416162744129,559400.0
2007-07-24,10.832573517037902,10.832573517037902,10.346428714006944,10.65819554463972,580000.0
2007-07-25,10.700465650955564,10.964674679374223,10.436256622536913,10.890696473937789,687700.0
2007-07-26,10.880129850571644,10.943539464518247,10.647625581052928,10.806151631674725,391800.0
2007-07-27,10.79548442031081,10.966079566976449,10.7901531948741,10.88078199364363,993200.0
2007-07-30,10.84347410486469,10.90744683351476,10.768838915830216,10.832811644480284,388000.0
2007-07-31,10.790152485774271,11.035383755610638,10.790152485774271,11.008727630178852,287000.0
2007-08-01,10.92876698306355,10.982078244883064,10.715522952613224,10.795489336928624,350800.0
2007-08-02,10.768833645715064,10.79548876680325,10.582244747614652,10.662211127706914,305500.0
2007-08-03,10.60889986870284,10.848800025807323,10.60889986870284,10.662211127706914,189800.0
2007-08-07,10.12909999616576,10.267708854974712,10.049133620614189,10.214397598997788,365400.0
2007-08-08,10.155754957008806,10.374330187953062,10.065126128312826,10.225059893743882,298600.0
2007-08-09,9.963835477658275,10.166417019195803,9.83055785335455,10.006484276762368,661000.0
2007-08-10,9.846550328682826,9.883868916907408,9.697280043094723,9.878537690018184,766000.0
2007-08-13,9.905191161419896,10.075786326212429,9.7132710926146,9.71860231861779,545800.0
2007-08-14,9.803899852520544,9.803899852520544,9.51602076756394,9.542675880620656,681300.0
2007-08-15,9.55867379042382,9.585328915281451,9.32943605606798,9.372084865936891,325200.0
2007-08-16,9.14284165563754,9.25479535000814,8.892280174830535,9.073537762419338,523500.0
2007-08-17,9.249466601356524,9.43605546404749,9.04155283237973,9.142844103582398,1091600.0
2007-08-20,9.169500597528923,9.233473285250604,9.009566844569648,9.009566844569648,297700.0
2007-08-21,9.014895136217287,9.11618637842962,8.90827266895934,8.90827266895934,325500.0
2007-08-22,8.961586467462888,9.142844103582398,8.934931351433107,9.142844103582398,693600.0
2007-08-23,9.190825362841691,9.441386944456868,9.153507788646628,9.436056733995544,272200.0
2007-08-24,9.356086401670565,9.782575299329414,9.356086401670565,9.734595285632452,428100.0
2007-08-27,9.777248798345097,9.7825800265351,9.537348613934068,9.670626268200683,247000.0
2007-08-28,9.649304002814366,9.649304002814366,9.537350225561926,9.617317645097089,200200.0
2007-08-29,9.61193249301918,9.951176710080016,9.558083927449344,9.805785891164245,407800.0
2007-08-30,9.79501474515192,9.902710824426777,9.638854043651143,9.687317638801336,295800.0
2007-08-31,9.800399478604946,9.972714023156785,9.778859646998116,9.875786835077452,271700.0
2007-09-04,9.805783604743343,10.053486537777154,9.805783604743343,9.956559347767218,359700.0
2007-09-05,9.98887025326104,10.03733385886476,9.87040423238304,9.98887025326104,129900.0
2007-09-06,9.99963408339988,10.123484988058417,9.897321975298109,10.096561235593631,296200.0
2007-09-07,10.080406951023292,10.118101644560088,9.897322547860362,10.112716688340544,164600.0
2007-09-10,10.080408188136014,10.155796557386228,9.94040239047191,10.14502664362541,327600.0
2007-09-11,10.145027056100798,10.279647902357894,10.0588697966623,10.171950814522,240400.0
2007-09-12,10.231182845895756,10.365803672815437,10.21502797691825,10.285031382078706,333400.0
2007-09-13,10.387345212143943,10.387345212143943,10.26887820757802,10.338881624289805,365700.0
2007-09-14,10.39272671331382,10.468115069620389,10.27426076351111,10.274260763511112,114700.0
2007-09-17,10.285032468348,10.500425608753488,10.258107683875124,10.414268352591291,208700.0
2007-09-18,10.451961607706304,10.500425190752738,10.279647102241409,10.387344181694704,248300.0
2007-09-19,10.32811468501637,10.462735572929354,10.155800112819888,10.155800112819888,165200.0
2007-09-20,9.961936769060214,10.064248839674791,9.886549468120496,9.999630419530073,172300.0
2007-09-21,9.881172992594168,10.005023958142354,9.61193122727594,9.865018116927777,291400.0
2007-09-24,9.757317712767009,10.3011849344077,9.725007975720244,10.3011849344077,474400.0
2007-09-25,10.335,10.69,10.285,10.57,411177.0
2007-09-26,10.65,10.735,10.515,10.565,248399.0
2007-09-27,11.035,11.1,10.885,11.005,1003927.0
2007-09-28,11.115,11.38,10.935,10.94,533233.0
2007-10-01,10.91,11.12,10.89,11.0,333642.0
2007-10-02,11.035,11.035,10.75,10.815,558288.0
2007-10-03,10.87,10.87,10.665,10.67,328563.0
2007-10-04,10.745,10.79,10.68,10.79,245052.0
2007-10-05,10.705,10.835,10.705,10.755,155195.0
2007-10-09,10.625,10.77,10.595,10.595,240836.0
2007-10-10,10.68,10.68,10.535,10.54,111261.0
2007-10-11,10.545,10.645,10.545,10.545,295546.0
2007-10-12,10.545,10.6,10.515,10.58,229980.0
2007-10-15,10.635,10.705,10.545,10.705,123877.0
2007-10-16,10.73,10.925,10.66,10.925,377507.0
2007-10-17,10.87,11.105,10.87,11.105,271379.0
2007-10-18,11.005,11.195,10.925,11.195,282751.0
2007-10-19,11.12,11.12,10.835,10.875,237888.0
2007-10-22,10.65,10.9,10.435,10.87,187304.0
2007-10-23,10.845,11.045,10.815,10.95,287498.0
2007-10-24,10.92,11.085,10.91,10.995,177450.0
2007-10-25,11.06,11.225,11.0,11.21,130948.0
2007-10-26,10.955,11.215,10.87,10.975,894093.0
2007-10-29,11.07,11.16,10.85,11.015,302004.0
2007-10-30,10.955,11.02,10.72,10.745,167474.0
2007-10-31,10.765,11.13,10.765,11.11,196435.0
2007-11-01,10.86,11.295,10.85,11.13,130970.0
2007-11-02,11.085,11.16,10.84,11.04,186095.0
2007-11-05,10.915,11.13,10.745,10.85,190008.0
2007-11-06,11.005,11.005,10.72,10.79,145035.0
2007-11-07,10.75,10.86,10.475,10.705,217781.0
2007-11-08,10.83,10.935,10.555,10.775,302639.0
2007-11-09,10.64,10.64,10.475,10.555,246839.0
2007-11-12,10.445,10.555,10.145,10.39,242042.0
2007-11-13,10.305,10.335,10.11,10.295,319438.0
2007-11-14,10.235,10.555,10.235,10.435,166574.0
2007-11-15,10.38,10.5,10.035,10.15,290825.0
2007-11-16,10.195,10.415,10.015,10.165,210387.0
2007-11-19,10.085,10.195,9.915,10.01,133025.0
2007-11-20,10.05,10.39,10.04,10.17,168951.0
2007-11-21,10.055,10.205,9.94,9.98,176724.0
2007-11-22,10.065,10.135,9.955,10.12,74754.0
2007-11-23,10.12,10.265,10.015,10.225,83026.0
2007-11-26,10.165,10.35,10.165,10.225,106765.0
2007-11-27,10.275,10.275,9.97,10.07,215150.0
2007-11-28,10.08,10.33,10.03,10.175,140579.0
2007-11-29,10.27,10.27,10.05,10.115,214043.0
2007-11-30,10.13,10.415,10.08,10.405,370394.0
2007-12-03,10.41,10.43,10.155,10.155,105348.0
2007-12-04,10.155,10.35,10.155,10.275,129180.0
2007-12-05,10.38,10.91,10.25,10.65,217458.0
2007-12-06,10.545,10.585,10.44,10.58,131540.0
2007-12-07,10.48,10.51,10.35,10.495,147123.0
2007-12-10,10.465,10.55,10.385,10.52,184439.0
2007-12-11,10.545,10.615,10.41,10.41,85595.0
2007-12-12,10.465,10.745,10.46,10.665,110118.0
2007-12-13,10.55,10.62,10.44,10.515,153602.0
2007-12-14,10.495,10.52,10.335,10.405,109181.0
2007-12-17,10.3,10.355,10.25,10.275,250798.0
2007-12-18,10.29,10.435,10.255,10.36,232523.0
2007-12-19,10.48,10.48,10.25,10.355,175648.0
2007-12-20,10.355,10.425,10.25,10.315,93174.0
2007-12-21,10.335,10.52,10.3,10.365,175282.0
2007-12-24,10.385,10.505,10.345,10.355,36452.0
2007-12-27,10.6,10.625,10.385,10.43,98711.0
2007-12-28,10.38,10.565,10.345,10.565,154790.0
2007-12-31,10.52,10.625,10.43,10.625,119970.0
2008-01-02,10.625,10.945,10.52,10.945,211638.0
2008-01-03,10.87,11.23,10.855,11.09,273720.0
2008-01-04,11.055,11.185,10.985,11.02,121406.0
2008-01-07,11.045,11.1,10.735,10.735,489562.0
2008-01-08,10.82,10.91,10.61,10.615,300530.0
2008-01-09,10.615,10.755,10.575,10.655,307862.0
2008-01-10,10.59,10.665,10.52,10.565,278818.0
2008-01-11,10.55,10.675,10.53,10.595,161191.0
2008-01-14,10.72,10.72,10.57,10.69,282777.0
2008-01-15,10.64,10.64,10.5,10.52,240064.0
2008-01-16,10.485,10.625,10.46,10.53,252817.0
2008-01-17,10.6,10.615,10.14,10.19,293952.0
2008-01-18,10.205,10.325,9.795,10.0,320276.0
2008-01-21,9.65,9.73,9.43,9.44,175572.0
2008-01-22,9.165,9.56,9.15,9.505,580276.0
2008-01-23,9.42,9.42,9.115,9.21,481634.0
2008-01-24,9.45,9.98,9.34,9.88,379236.0
2008-01-25,10.065,10.15,9.93,10.03,213697.0
2008-01-28,9.945,10.25,9.945,10.12,237442.0
2008-01-29,10.24,10.33,10.19,10.27,225257.0
2008-01-30,10.14,10.39,10.14,10.225,562470.0
2008-01-31,10.195,10.24,10.115,10.205,424117.0
2008-02-01,10.195,10.31,10.14,10.31,363079.0
2008-02-04,10.27,10.3,10.225,10.265,307257.0
2008-02-05,10.165,10.25,10.125,10.125,306420.0
2008-02-06,10.15,10.15,9.93,10.015,357925.0
2008-02-07,9.985,10.165,9.905,10.14,111851.0
2008-02-08,10.14,10.285,10.075,10.285,233893.0
2008-02-11,10.285,10.45,10.11,10.365,146010.0
2008-02-12,10.315,10.5,10.315,10.375,122409.0
2008-02-13,10.335,10.585,10.335,10.585,136018.0
2008-02-14,10.59,10.75,10.59,10.72,254783.0
2008-02-15,10.59,10.73,10.585,10.675,179103.0
2008-02-19,10.835,10.955,10.745,10.845,175816.0
2008-02-20,10.845,11.085,10.705,11.075,382482.0
2008-02-21,11.075,11.39,11.015,11.155,290715.0
2008-02-22,11.24,11.58,11.065,11.375,301184.0
2008-02-25,11.55,12.15,11.455,12.11,467043.0
2008-02-26,12.0,12.14,11.915,12.085,765123.0
2008-02-27,11.935,12.025,11.865,11.97,447161.0
2008-02-28,11.98,12.085,11.86,12.085,400507.0
2008-02-29,12.085,12.085,11.77,11.99,228152.0
2008-03-03,12.0,12.0,11.685,11.825,188931.0
2008-03-04,11.69,11.775,11.42,11.575,326163.0
2008-03-05,11.695,12.0,11.535,12.0,274428.0
2008-03-06,11.89,11.995,11.85,11.86,279487.0
2008-03-07,11.73,11.91,11.66,11.82,276809.0
2008-03-10,11.84,11.885,11.725,11.85,257531.0
2008-03-11,11.845,12.055,11.845,12.03,283421.0
2008-03-12,12.23,12.49,12.23,12.34,602389.0
2008-03-13,12.345,12.99,12.24,12.82,829783.0
2008-03-14,12.93,12.975,12.625,12.805,495381.0
2008-03-17,12.58,12.645,12.39,12.455,479642.0
2008-03-18,12.595,12.99,12.545,12.9,413661.0
2008-03-19,12.715,12.83,12.2,12.325,345430.0
2008-03-20,12.285,12.475,11.82,12.22,348337.0
2008-03-24,12.175,12.74,12.175,12.65,335759.0
2008-03-25,12.65,12.85,12.54,12.785,683551.0
2008-03-26,12.79,13.115,12.76,12.905,590742.0
2008-03-27,12.82,13.135,12.785,13.135,187447.0
2008-03-28,13.085,13.135,12.935,13.05,189049.0
2008-03-31,13.105,13.335,12.8,12.98,156444.0
2008-04-01,12.975,13.075,12.875,12.95,328476.0
2008-04-02,13.005,13.385,12.935,13.365,191234.0
2008-04-03,13.335,13.375,13.085,13.085,147192.0
2008-04-04,13.305,13.455,13.145,13.39,164201.0
2008-04-07,13.485,13.675,13.445,13.545,267127.0
2008-04-08,13.44,13.64,13.395,13.64,246995.0
2008-04-09,13.555,13.645,13.28,13.4,519280.0
2008-04-10,13.5,13.59,13.365,13.52,545712.0
2008-04-11,13.555,13.59,13.445,13.535,494213.0
2008-04-14,13.525,13.72,13.445,13.72,459631.0
2008-04-15,13.765,14.075,13.765,14.045,617633.0
2008-04-16,14.14,14.295,14.005,14.095,274705.0
2008-04-17,14.13,14.235,14.07,14.175,354329.0
2008-04-18,14.16,14.395,14.015,14.385,511569.0
2008-04-21,14.385,15.1,14.375,14.885,399545.0
2008-04-22,14.955,15.045,14.75,14.865,326837.0
2008-04-23,14.865,14.875,14.48,14.48,624994.0
2008-04-24,14.285,14.3,13.8,13.99,731458.0
2008-04-25,14.115,14.715,14.115,14.535,251895.0
2008-04-28,14.835,14.965,14.58,14.905,297483.0
2008-04-29,14.675,14.73,14.415,14.44,193786.0
2008-04-30,14.44,14.675,14.385,14.49,373185.0
2008-05-01,14.495,14.545,14.0,14.31,288596.0
2008-05-02,14.48,14.585,14.33,14.565,333591.0
2008-05-05,14.645,15.155,14.585,15.1,409361.0
2008-05-06,15.095,15.41,15.0,15.35,328085.0
2008-05-07,15.335,15.415,15.08,15.305,314503.0
2008-05-08,15.3,15.47,15.255,15.38,220665.0
2008-05-09,15.505,15.88,15.425,15.735,586794.0
2008-05-12,15.675,15.82,15.425,15.64,283193.0
2008-05-13,15.68,16.04,15.505,15.9,437154.0
2008-05-14,16.0,16.385,15.995,16.17,299523.0
2008-05-15,16.425,16.655,16.19,16.255,564710.0
2008-05-16,16.49,16.825,16.49,16.68,490599.0
2008-05-20,16.86,17.23,16.68,17.2,488892.0
2008-05-21,17.195,17.59,16.93,17.06,513274.0
2008-05-22,16.94,17.315,16.76,17.01,625020.0
2008-05-23,17.2,17.395,16.77,16.825,286138.0
2008-05-26,16.915,16.99,16.5,16.88,190515.0
2008-05-27,16.825,16.825,16.255,16.275,369527.0
2008-05-28,16.1,16.91,15.56,16.865,677809.0
2008-05-29,16.715,16.95,16.315,16.785,626987.0
2008-05-30,16.775,16.935,16.61,16.745,448843.0
2008-06-02,16.375,17.335,16.375,17.235,326856.0
2008-06-03,17.06,17.115,16.485,16.8,449339.0
2008-06-04,16.775,16.89,16.485,16.665,366824.0
2008-06-05,17.24,18.41,17.235,18.36,1027622.0
2008-06-06,18.51,19.125,18.365,18.85,600375.0
2008-06-09,18.81,19.0,18.425,18.48,262685.0
2008-06-10,18.625,18.765,18.225,18.425,365376.0
2008-06-11,18.64,18.925,18.275,18.555,316604.0
2008-06-12,18.36,18.68,18.285,18.46,238960.0
2008-06-13,18.405,19.015,18.285,19.015,517883.0
2008-06-16,19.09,19.25,18.915,19.07,382720.0
2008-06-17,18.855,19.105,18.63,19.06,390767.0
2008-06-18,19.145,19.25,18.995,19.145,617076.0
2008-06-19,19.15,19.15,18.825,18.83,428141.0
2008-06-20,19.03,19.26,18.855,19.15,472127.0
2008-06-23,19.175,20.11,19.1,19.935,597081.0
2008-06-24,19.935,19.955,19.175,19.225,461560.0
2008-06-25,19.23,19.465,18.415,19.07,635744.0
2008-06-26,19.26,19.535,18.505,19.505,492582.0
2008-06-27,19.49,20.25,19.37,20.19,522486.0
2008-06-30,20.31,20.615,20.155,20.275,361378.0
2008-07-02,20.21,20.405,19.42,19.47,390864.0
2008-07-03,19.335,19.465,17.57,19.29,532796.0
2008-07-04,18.975,19.36,18.945,19.005,204313.0
2008-07-07,18.765,18.86,18.065,18.385,565034.0
2008-07-08,18.065,18.2,16.855,17.57,749366.0
2008-07-09,17.775,18.29,17.54,17.795,270769.0
2008-07-10,17.775,18.095,17.325,18.095,433128.0
2008-07-11,18.535,18.83,18.22,18.655,351302.0
2008-07-14,18.68,18.9,18.44,18.65,375117.0
2008-07-15,18.58,18.64,18.075,18.52,330935.0
2008-07-16,18.065,18.28,17.075,17.425,680855.0
2008-07-17,17.35,17.8,16.185,16.785,394123.0
2008-07-18,16.785,17.53,16.785,17.42,202749.0
2008-07-21,17.54,17.935,17.4,17.775,255714.0
2008-07-22,17.6,17.64,17.205,17.41,401833.0
2008-07-23,17.265,17.66,17.07,17.53,580953.0
2008-07-24,17.495,17.775,17.045,17.06,333860.0
2008-07-25,16.935,17.34,16.87,17.28,181670.0
2008-07-28,17.27,17.775,17.27,17.655,356508.0
2008-07-29,17.63,17.835,17.04,17.56,349571.0
2008-07-30,17.475,18.95,17.205,18.95,343144.0
2008-07-31,19.1,19.145,18.465,18.505,356703.0
2008-08-01,18.8,18.945,18.415,18.525,308520.0
2008-08-05,17.605,17.69,17.05,17.37,474362.0
2008-08-06,17.4,17.995,17.4,17.865,503690.0
2008-08-07,18.215,18.34,17.87,18.125,158647.0
2008-08-08,17.88,18.19,17.575,17.835,239615.0
2008-08-11,17.865,17.99,17.275,17.305,593075.0
2008-08-12,17.225,17.485,17.01,17.305,201678.0
2008-08-13,17.305,18.07,17.01,18.045,622272.0
2008-08-14,17.68,17.98,17.395,17.72,172865.0
2008-08-15,17.39,17.54,16.68,16.875,290580.0
2008-08-18,17.07,17.24,16.68,16.915,131961.0
2008-08-19,16.915,17.135,16.6,16.94,248817.0
2008-08-20,17.055,18.09,17.055,18.01,593279.0
2008-08-21,18.165,18.51,18.01,18.315,383649.0
2008-08-22,18.21,18.21,17.485,17.63,171553.0
2008-08-25,17.63,17.63,17.16,17.535,126994.0
2008-08-26,17.6,18.045,17.555,17.835,188879.0
2008-08-27,18.225,18.535,18.185,18.535,222195.0
2008-08-28,18.56,18.96,18.385,18.695,249560.0
2008-08-29,18.96,19.255,18.825,19.255,149992.0
2008-09-02,17.745,18.455,17.48,18.43,713925.0
2008-09-03,18.305,18.315,17.33,17.47,453935.0
2008-09-04,17.63,18.13,17.245,17.525,477091.0
2008-09-05,17.54,18.06,17.125,17.835,359532.0
2008-09-08,18.19,18.605,17.155,17.17,643251.0
2008-09-09,16.915,16.915,15.405,15.555,362302.0
2008-09-10,15.725,16.445,15.315,16.24,530301.0
2008-09-11,16.235,16.525,15.73,16.175,449650.0
2008-09-12,16.3,16.865,16.0,16.245,274222.0
2008-09-15,15.68,15.935,15.405,15.7,342205.0
2008-09-16,14.96,15.69,14.66,15.42,704207.0
2008-09-17,15.555,15.885,14.735,15.7,511835.0
2008-09-18,15.79,15.85,14.575,15.105,602120.0
2008-09-19,15.7,17.03,15.27,16.195,402851.0
2008-09-22,16.59,17.11,16.255,16.59,242038.0
2008-09-23,16.355,16.7,16.13,16.56,353333.0
2008-09-24,16.59,16.83,16.225,16.48,244429.0
2008-09-25,16.29,17.015,16.29,17.015,207385.0
2008-09-26,16.915,16.975,15.905,16.015,343987.0
2008-09-29,15.54,15.54,13.84,14.67,559497.0
2008-09-30,15.455,15.9,14.745,15.38,477743.0
2008-10-01,15.38,16.17,15.095,15.875,259882.0
2008-10-02,15.835,15.835,14.905,15.015,402409.0
2008-10-03,15.39,15.53,13.68,13.85,280303.0
2008-10-06,12.225,12.85,11.12,12.435,871855.0
2008-10-07,13.12,13.125,11.52,12.09,577775.0
2008-10-08,10.16,11.475,9.705,10.94,885134.0
2008-10-09,11.62,11.955,10.145,10.145,586337.0
2008-10-10,10.145,10.46,8.97,9.92,555113.0
2008-10-14,12.85,12.85,10.91,11.06,577971.0
2008-10-15,10.73,11.075,9.98,10.035,285648.0
2008-10-16,10.245,10.405,9.36,10.175,523346.0
2008-10-17,10.035,11.355,9.95,11.18,438767.0
2008-10-20,11.9,13.025,11.415,13.025,328993.0
2008-10-21,12.85,12.96,12.23,12.535,615941.0
2008-10-22,11.955,12.33,11.38,11.465,437143.0
2008-10-23,11.475,12.105,11.18,11.615,351549.0
2008-10-24,11.1,11.785,10.46,11.785,560529.0
2008-10-27,11.78,11.78,10.77,11.0,267248.0
2008-10-28,11.57,11.57,10.51,11.18,305945.0
2008-10-29,11.61,12.25,11.385,12.155,370234.0
2008-10-30,12.425,12.785,11.82,12.34,379357.0
2008-10-31,12.11,12.87,11.82,12.48,298582.0
2008-11-03,12.48,12.53,12.155,12.175,303335.0
2008-11-04,12.53,13.33,12.21,12.89,264239.0
2008-11-05,12.82,12.845,12.21,12.275,139810.0
2008-11-06,12.115,12.13,11.39,11.51,208199.0
2008-11-07,11.815,12.02,11.145,11.3,210185.0
2008-11-10,11.995,11.995,11.1,11.36,200998.0
2008-11-11,11.3,11.3,10.785,11.025,247321.0
2008-11-12,10.685,10.895,10.115,10.3,193729.0
2008-11-13,10.42,11.42,10.16,11.42,475760.0
2008-11-14,11.21,12.04,10.99,11.995,295412.0
2008-11-17,11.815,11.9,11.255,11.255,324086.0
2008-11-18,11.275,11.515,10.85,11.16,281982.0
2008-11-19,11.18,11.42,10.905,10.905,205612.0
2008-11-20,10.865,10.865,9.195,9.195,445988.0
2008-11-21,9.845,9.925,9.12,9.925,319502.0
2008-11-24,10.115,10.865,9.905,10.845,236954.0
2008-11-25,10.625,11.125,10.29,11.125,317932.0
2008-11-26,11.115,11.84,10.64,11.795,331139.0
2008-11-27,11.785,11.985,11.535,11.945,134740.0
2008-11-28,11.88,11.985,11.34,11.425,268762.0
2008-12-01,11.33,11.33,10.135,10.17,554438.0
2008-12-02,10.35,10.71,9.755,10.065,382751.0
2008-12-03,9.97,10.415,9.795,10.295,222476.0
2008-12-04,10.065,10.27,9.115,9.15,566687.0
2008-12-05,9.12,9.18,8.07,8.265,513262.0
2008-12-08,8.84,9.43,8.84,9.205,382158.0
2008-12-09,9.215,9.395,9.005,9.09,332077.0
2008-12-10,9.245,9.665,9.175,9.275,319709.0
2008-12-11,9.275,9.645,9.165,9.335,549464.0
2008-12-12,8.99,9.34,8.435,9.27,293240.0
2008-12-15,9.515,9.68,9.03,9.325,402113.0
2008-12-16,9.275,9.415,8.935,9.275,375780.0
2008-12-17,9.2,9.2,9.12,9.12,600.0
2008-12-18,8.845,9.175,8.22,8.49,743197.0
2008-12-19,8.3,8.655,8.29,8.55,291247.0
2008-12-22,8.56,8.6,7.97,8.03,315533.0
2008-12-23,8.045,8.14,7.88,8.075,222612.0
2008-12-24,8.065,8.14,7.865,7.96,100091.0
2008-12-29,8.385,8.815,8.18,8.815,257220.0
2008-12-30,8.75,8.78,8.51,8.78,106012.0
2008-12-31,8.56,9.33,8.49,9.125,172506.0
2009-01-02,9.255,9.855,9.1,9.76,142870.0
2009-01-05,9.66,10.195,9.66,9.935,219212.0
2009-01-06,10.19,10.895,10.125,10.54,295128.0
2009-01-07,10.3,10.4,9.635,10.215,432783.0
2009-01-08,9.965,10.435,9.855,10.215,264785.0
2009-01-09,10.065,10.245,9.81,10.105,261521.0
2009-01-12,10.02,10.02,9.28,9.28,282144.0
2009-01-13,9.45,9.635,9.205,9.635,735207.0
2009-01-14,9.525,9.575,9.22,9.385,391993.0
2009-01-15,9.35,9.655,9.07,9.64,442623.0
2009-01-16,9.735,10.11,9.58,9.74,351657.0
2009-01-19,9.74,9.785,9.53,9.635,58173.0
2009-01-20,9.655,9.655,9.125,9.175,218025.0
2009-01-21,9.5,9.71,9.21,9.65,280250.0
2009-01-22,9.59,9.59,9.3,9.305,314377.0
2009-01-23,9.28,10.22,9.1,10.175,557731.0
2009-01-26,10.395,10.425,10.105,10.275,649641.0
2009-01-27,10.31,10.435,10.125,10.3,714676.0
2009-01-28,10.505,10.505,9.905,9.95,486924.0
2009-01-29,9.875,9.875,9.32,9.35,435731.0
2009-01-30,9.5,9.635,8.94,9.005,335129.0
2009-02-02,8.975,9.105,8.515,8.755,534514.0
2009-02-03,8.695,8.805,8.545,8.755,1004932.0
2009-02-04,8.785,8.815,8.54,8.69,641224.0
2009-02-05,8.69,8.69,8.26,8.31,817532.0
2009-02-06,8.275,8.405,8.235,8.38,900898.0
2009-02-09,8.48,8.65,8.405,8.595,599678.0
2009-02-10,8.745,8.78,8.25,8.28,266755.0
2009-02-11,8.31,8.565,8.25,8.375,308654.0
2009-02-12,8.31,8.45,8.01,8.205,568590.0
2009-02-13,8.22,8.4,8.205,8.32,639587.0
2009-02-17,8.185,8.235,7.765,7.785,354628.0
2009-02-18,7.75,7.87,7.285,7.35,631867.0
2009-02-19,7.545,7.63,7.42,7.615,1031381.0
2009-02-20,7.505,7.51,7.015,7.21,734903.0
2009-02-23,7.26,7.395,6.48,6.53,306203.0
2009-02-24,6.48,7.1,6.135,6.985,425354.0
2009-02-25,7.07,7.295,6.785,7.16,281787.0
2009-02-26,7.335,7.845,7.32,7.425,574537.0
2009-02-27,7.03,7.575,7.0,7.44,358847.0
2009-03-02,7.31,7.31,6.78,6.94,441474.0
2009-03-03,7.01,7.155,6.82,6.93,512620.0
2009-03-04,7.315,8.08,7.175,7.87,714806.0
2009-03-05,7.67,7.755,7.065,7.265,230774.0
2009-03-06,7.27,7.605,7.02,7.365,242162.0
2009-03-09,7.2,7.8,7.18,7.395,355296.0
2009-03-10,7.625,8.055,7.625,7.8,423696.0
2009-03-11,7.665,8.04,7.52,7.675,223547.0
2009-03-12,7.765,8.395,7.59,8.28,293359.0
2009-03-13,8.48,8.56,8.07,8.125,524824.0
2009-03-16,8.085,8.9,7.9,8.62,453032.0
2009-03-17,8.72,9.415,8.595,9.295,423861.0
2009-03-18,9.19,9.39,8.595,9.305,363966.0
2009-03-19,9.55,10.105,9.51,9.835,615758.0
2009-03-20,9.83,10.355,9.62,9.98,925615.0
2009-03-23,9.325,9.93,9.25,9.865,1441068.0
2009-03-24,9.77,9.865,9.55,9.715,297289.0
2009-03-25,9.79,9.99,9.53,9.67,432201.0
2009-03-26,10.025,10.29,9.72,10.105,512613.0
2009-03-27,9.94,10.04,9.75,10.025,325417.0
2009-03-30,9.735,9.735,9.365,9.495,429662.0
2009-03-31,9.595,9.995,9.525,9.815,533939.0
2009-04-01,9.62,9.885,9.55,9.865,310305.0
2009-04-02,10.175,10.62,10.165,10.365,486285.0
2009-04-03,10.175,10.53,10.05,10.49,342112.0
2009-04-06,10.07,10.525,10.05,10.255,133863.0
2009-04-07,10.15,10.205,9.815,10.015,204150.0
2009-04-08,9.815,10.22,9.685,10.075,406805.0
2009-04-09,10.265,10.355,10.2,10.265,230862.0
2009-04-13,10.165,10.2,9.815,10.135,264296.0
2009-04-14,9.975,10.175,9.72,9.795,429215.0
2009-04-15,9.815,9.94,9.585,9.725,275087.0
2009-04-16,9.77,10.34,9.77,10.27,388688.0
2009-04-17,10.295,10.585,10.295,10.545,240226.0
2009-04-20,10.265,10.325,9.94,10.015,305058.0
2009-04-21,9.85,10.38,9.79,10.22,228812.0
2009-04-22,10.165,10.665,9.96,10.57,282727.0
2009-04-23,10.56,10.81,10.56,10.72,205228.0
2009-04-24,10.815,11.165,10.71,10.955,281533.0
2009-04-27,10.455,11.035,10.435,10.825,156417.0
2009-04-28,10.555,10.95,10.545,10.725,108997.0
2009-04-29,10.815,11.045,10.725,10.885,196844.0
2009-04-30,11.015,11.145,10.725,10.79,348414.0
2009-05-01,10.935,11.355,10.7,11.305,274934.0
2009-05-04,11.435,11.745,11.395,11.685,215540.0
2009-05-05,11.715,11.715,11.11,11.615,217064.0
2009-05-06,11.775,12.115,11.74,11.815,394344.0
2009-05-07,12.275,12.275,11.4,11.435,242485.0
2009-05-08,11.74,12.125,11.415,12.075,279488.0
2009-05-11,11.79,12.01,11.54,11.765,191046.0
2009-05-12,11.915,11.995,11.615,11.82,195148.0
2009-05-13,11.815,11.86,11.21,11.33,279322.0
2009-05-14,11.11,11.53,11.08,11.32,257526.0
2009-05-15,11.3,11.53,11.14,11.15,155660.0
2009-05-19,11.76,12.115,11.44,12.055,246406.0
2009-05-20,12.07,12.38,11.9,12.125,230848.0
2009-05-21,11.945,11.985,11.43,11.805,383591.0
2009-05-22,11.83,12.19,11.705,11.95,420387.0
2009-05-25,11.985,12.095,11.87,12.07,80794.0
2009-05-26,11.885,12.39,11.785,12.35,399264.0
2009-05-27,12.45,12.58,12.11,12.11,515838.0
2009-05-28,12.455,12.53,12.025,12.48,295906.0
2009-05-29,12.645,12.735,12.37,12.69,401964.0
2009-06-01,12.845,13.06,12.74,13.0,194714.0
2009-06-02,12.975,12.975,12.645,12.715,232476.0
2009-06-03,12.65,12.675,12.145,12.32,304070.0
2009-06-04,12.63,12.725,12.3,12.51,182689.0
2009-06-05,12.67,12.67,12.25,12.625,150525.0
2009-06-08,12.555,12.645,11.885,12.36,289656.0
2009-06-09,12.475,12.54,12.235,12.37,394093.0
2009-06-10,12.545,12.665,12.415,12.625,154679.0
2009-06-11,12.66,13.12,12.515,12.86,244339.0
2009-06-12,12.84,13.105,12.84,12.97,736243.0
2009-06-15,12.805,12.82,12.515,12.61,172013.0
2009-06-16,12.84,13.115,12.625,12.675,430752.0
2009-06-17,12.595,12.61,11.98,12.32,336468.0
2009-06-18,12.315,12.425,12.025,12.19,423711.0
2009-06-19,12.51,12.545,11.96,11.96,391379.0
2009-06-22,11.87,11.96,11.41,11.47,272035.0
2009-06-23,11.57,11.615,11.085,11.585,489212.0
2009-06-24,11.61,12.28,11.57,12.215,365205.0
2009-06-25,12.28,12.78,12.22,12.74,236597.0
2009-06-26,12.725,12.95,12.62,12.865,223477.0
2009-06-29,12.995,13.065,12.655,12.655,123681.0
2009-06-30,12.645,12.905,12.37,12.82,242749.0
2009-07-02,12.5,12.825,12.27,12.59,248844.0
2009-07-03,12.435,12.585,12.375,12.43,65224.0
2009-07-06,12.06,12.315,11.845,12.285,381887.0
2009-07-07,12.295,12.345,12.155,12.185,238961.0
2009-07-08,12.1,12.265,11.645,11.99,483221.0
2009-07-09,12.23,12.52,12.005,12.43,290790.0
2009-07-10,12.1,12.63,12.1,12.63,280346.0
2009-07-13,12.62,12.97,12.23,12.925,373272.0
2009-07-14,12.945,13.05,12.75,12.93,388564.0
2009-07-15,13.05,13.41,13.01,13.39,395715.0
2009-07-16,13.35,13.63,13.205,13.605,547258.0
2009-07-17,13.51,13.525,13.345,13.475,540210.0
2009-07-20,13.48,13.79,13.48,13.71,192647.0
2009-07-21,13.735,14.325,13.705,13.99,485055.0
2009-07-22,13.835,14.035,13.815,13.95,196639.0
2009-07-23,13.78,14.245,13.78,14.105,176136.0
2009-07-24,14.17,14.435,14.065,14.325,184073.0
2009-07-27,14.265,14.775,14.265,14.68,222739.0
2009-07-28,14.525,14.675,13.995,14.255,243856.0
2009-07-29,14.055,14.055,13.51,13.615,389219.0
2009-07-30,13.785,14.14,13.785,14.075,208009.0
2009-07-31,14.115,14.45,14.025,14.41,156196.0
2009-08-04,14.535,15.13,14.215,15.09,326184.0
2009-08-05,14.995,15.155,14.9,15.09,290526.0
2009-08-06,15.12,15.12,14.725,14.8,314977.0
2009-08-07,14.795,15.015,14.68,15.01,301396.0
2009-08-10,15.03,15.05,14.87,14.995,329359.0
2009-08-11,14.93,15.075,14.82,14.825,318449.0
2009-08-12,14.8,15.725,14.765,15.675,397706.0
2009-08-13,15.76,16.435,15.61,15.705,445651.0
2009-08-14,15.655,15.76,15.425,15.685,327802.0
2009-08-17,15.55,15.55,14.97,15.2,209411.0
2009-08-18,15.13,16.04,15.13,15.635,464776.0
2009-08-19,15.39,15.985,15.39,15.885,544398.0
2009-08-20,15.885,16.05,15.665,15.985,168155.0
2009-08-21,16.11,16.38,16.05,16.215,205045.0
2009-08-24,16.285,16.3,15.86,16.255,219838.0
2009-08-25,16.145,16.29,16.03,16.16,374965.0
2009-08-26,16.22,16.335,16.02,16.075,230596.0
2009-08-27,16.05,16.225,15.535,16.15,218529.0
2009-08-28,16.2,16.265,15.78,16.115,214154.0
2009-08-31,15.77,15.975,15.535,15.65,330902.0
2009-09-01,15.485,15.865,15.335,15.525,208337.0
2009-09-02,15.6,15.6,15.005,15.03,351753.0
2009-09-03,15.205,15.425,14.97,15.085,260205.0
2009-09-04,15.005,15.525,14.785,15.525,214586.0
2009-09-08,15.8,15.97,15.535,15.8,198496.0
2009-09-09,15.765,15.83,15.465,15.595,251604.0
2009-09-10,15.63,15.91,15.5,15.785,964952.0
2009-09-11,15.865,15.915,15.62,15.78,210082.0
2009-09-14,15.63,15.93,15.565,15.895,295648.0
2009-09-15,15.875,16.22,15.875,15.955,320818.0
2009-09-16,16.13,16.3,16.06,16.3,358582.0
2009-09-17,16.325,16.44,16.035,16.1,195834.0
2009-09-18,16.195,16.305,15.91,16.24,146012.0
2009-09-21,16.035,16.07,15.73,16.03,189057.0
2009-09-22,16.1,16.755,16.1,16.39,398295.0
2009-09-23,16.425,16.49,16.035,16.375,182458.0
2009-09-24,16.36,16.38,15.67,15.85,214661.0
2009-09-25,15.745,16.01,15.665,15.78,315433.0
2009-09-28,15.81,16.095,15.74,15.85,141231.0
2009-09-29,15.91,15.945,15.665,15.91,221572.0
2009-09-30,15.925,16.105,15.56,15.68,528906.0
2009-10-01,15.69,15.885,15.3,15.305,444966.0
2009-10-02,15.145,15.82,14.33,15.73,565689.0
2009-10-05,15.74,16.09,15.54,16.045,392016.0
2009-10-06,16.11,16.57,16.095,16.34,360387.0
2009-10-07,16.315,16.51,16.185,16.44,243440.0
2009-10-08,16.495,16.835,16.47,16.775,295655.0
2009-10-09,16.61,17.025,16.51,16.915,237710.0
2009-10-13,16.985,17.27,16.835,17.24,223959.0
2009-10-14,17.27,18.005,17.27,17.93,1231513.0
2009-10-15,17.805,17.895,17.43,17.815,227307.0
2009-10-16,17.815,17.97,17.58,17.825,315214.0
2009-10-19,17.83,18.24,17.75,18.07,278753.0
2009-10-20,18.165,18.315,17.935,18.105,144495.0
2009-10-21,17.965,18.47,17.965,18.22,206668.0
2009-10-22,18.36,18.5,18.13,18.41,276457.0
2009-10-23,18.5,18.55,18.235,18.27,321922.0
2009-10-26,18.275,18.68,17.77,17.805,500496.0
2009-10-27,17.67,18.235,17.67,18.115,260428.0
2009-10-28,17.955,18.115,17.825,17.925,489482.0
2009-10-29,17.97,18.265,17.77,17.955,348926.0
2009-10-30,18.015,18.125,17.55,17.715,353903.0
2009-11-02,17.655,17.905,17.19,17.395,224652.0
2009-11-03,17.115,17.68,17.115,17.66,224744.0
2009-11-04,17.81,18.23,17.695,18.11,324586.0
2009-11-05,18.115,18.35,17.99,18.25,139995.0
2009-11-06,18.15,18.33,17.915,18.17,137047.0
2009-11-09,18.23,18.915,18.225,18.535,223915.0
2009-11-10,18.475,18.725,18.385,18.515,68228.0
2009-11-11,18.615,18.675,17.95,17.99,296351.0
2009-11-12,17.985,18.105,17.81,18.015,201942.0
2009-11-13,18.015,18.065,17.855,17.985,210441.0
2009-11-16,18.155,18.235,17.985,18.07,169616.0
2009-11-17,18.145,18.185,17.835,18.095,169866.0
2009-11-18,18.05,18.115,17.695,17.72,294219.0
2009-11-19,18.265,18.415,17.945,18.15,506244.0
2009-11-20,17.995,18.405,17.995,18.375,397707.0
2009-11-23,18.415,18.545,18.155,18.185,124315.0
2009-11-24,18.195,18.35,18.135,18.285,200453.0
2009-11-25,18.355,18.795,18.24,18.685,157756.0
2009-11-26,18.53,18.685,18.27,18.27,79145.0
2009-11-27,17.945,18.5,17.945,18.22,276010.0
2009-11-30,18.29,18.69,18.125,18.26,190325.0
2009-12-01,18.665,19.58,18.665,19.1,694409.0
2009-12-02,19.195,19.445,19.145,19.16,353719.0
2009-12-03,19.295,19.295,18.745,18.75,301730.0
2009-12-04,18.86,19.185,18.705,18.945,195470.0
2009-12-07,18.9,19.0,18.585,18.65,244182.0
2009-12-08,18.655,18.67,18.35,18.51,153642.0
2009-12-09,18.545,18.545,18.115,18.18,247100.0
2009-12-10,18.27,18.63,18.205,18.555,232100.0
2009-12-11,18.565,18.75,18.565,18.615,181747.0
2009-12-14,18.665,18.865,18.515,18.605,220617.0
2009-12-15,18.635,18.845,18.545,18.695,170198.0
2009-12-16,18.805,19.17,18.695,19.065,278013.0
2009-12-17,19.025,19.52,19.025,19.455,186356.0
2009-12-18,19.61,19.615,19.475,19.555,228603.0
2009-12-21,19.55,19.6,19.445,19.54,248142.0
2009-12-22,19.535,19.57,19.3,19.57,171777.0
2009-12-23,19.61,20.21,19.57,20.21,170229.0
2009-12-24,20.165,20.305,19.845,20.305,198161.0
2009-12-29,20.31,20.56,20.13,20.23,61096.0
2009-12-30,20.225,20.33,20.105,20.115,76524.0
2009-12-31,20.06,20.085,19.875,20.055,79117.0
2010-01-04,20.3,20.345,20.105,20.215,150950.0
2010-01-05,20.24,20.3,19.98,20.06,136363.0
2010-01-06,20.03,20.395,20.01,20.285,145073.0
2010-01-07,20.225,20.495,20.19,20.44,156505.0
2010-01-08,20.36,20.555,20.23,20.525,131979.0
2010-01-11,20.56,20.905,20.505,20.73,283629.0
2010-01-12,20.56,20.73,20.32,20.395,219357.0
2010-01-13,20.34,20.505,20.195,20.425,347775.0
2010-01-14,20.54,20.865,20.425,20.79,345776.0
2010-01-15,20.795,21.075,20.555,21.015,306919.0
2010-01-18,21.1,21.1,20.865,21.065,46475.0
2010-01-19,20.95,21.595,20.925,21.585,254309.0
2010-01-20,21.565,21.57,21.175,21.46,245283.0
2010-01-21,21.465,21.57,20.925,21.075,217665.0
2010-01-22,20.905,21.0,20.415,20.425,193070.0
2010-01-25,20.455,21.255,20.455,21.135,269239.0
2010-01-26,21.03,21.52,20.895,21.235,194159.0
2010-01-27,21.19,21.355,20.795,20.815,284452.0
2010-01-28,20.85,20.985,20.585,20.83,214993.0
2010-01-29,20.955,21.23,20.66,20.68,156897.0
2010-02-01,20.695,21.175,20.695,21.03,203746.0
2010-02-02,21.155,21.315,20.945,21.175,208946.0
2010-02-03,21.12,21.315,21.12,21.315,93594.0
2010-02-04,21.235,21.235,20.61,20.705,210726.0
2010-02-05,20.65,20.68,20.0,20.68,473301.0
2010-02-08,20.525,20.985,20.41,20.585,199587.0
2010-02-09,20.62,21.04,20.62,20.99,214025.0
2010-02-10,20.985,21.345,20.985,21.22,314589.0
2010-02-11,21.29,21.745,21.155,21.73,238449.0
2010-02-12,21.63,22.145,21.46,22.055,275711.0
2010-02-16,22.34,22.755,22.225,22.34,155613.0
2010-02-17,22.34,22.45,21.92,21.96,152929.0
2010-02-18,21.875,22.125,21.765,22.035,159144.0
2010-02-19,22.145,22.25,21.935,22.09,89206.0
2010-02-22,21.875,22.275,21.875,22.015,127466.0
2010-02-23,21.925,22.37,21.925,22.24,275612.0
2010-02-24,22.225,22.695,22.225,22.58,260843.0
2010-02-25,22.39,22.8,22.285,22.77,203428.0
2010-02-26,22.71,23.0,22.5,22.84,303493.0
2010-03-01,22.94,23.665,22.905,23.63,594298.0
2010-03-02,23.57,23.9,23.12,23.235,750547.0
2010-03-03,23.325,23.41,23.1,23.145,311500.0
2010-03-04,23.205,23.205,22.745,22.92,189935.0
2010-03-05,22.94,23.37,22.94,23.045,237461.0
2010-03-08,23.055,23.18,22.94,23.075,151680.0
2010-03-09,22.83,23.14,22.82,22.83,150362.0
2010-03-10,22.805,23.345,22.805,23.345,194813.0
2010-03-11,23.085,23.525,23.085,23.485,224711.0
2010-03-12,23.5,23.835,23.405,23.52,864440.0
2010-03-15,23.35,23.54,23.18,23.39,248073.0
2010-03-16,23.42,23.86,23.35,23.725,241369.0
2010-03-17,23.725,24.0,23.725,23.965,207129.0
2010-03-18,23.965,24.155,23.61,24.14,601460.0
2010-03-19,24.2,24.2,23.795,24.135,360770.0
2010-03-22,24.1,24.53,23.935,24.365,204589.0
2010-03-23,24.33,24.545,24.33,24.38,189944.0
2010-03-24,24.415,24.885,24.31,24.875,606343.0
2010-03-25,24.85,25.09,23.87,23.945,664180.0
2010-03-26,24.0,24.08,23.73,23.91,451778.0
2010-03-29,23.99,24.1,23.39,23.45,510855.0
2010-03-30,23.4,23.745,23.32,23.655,378811.0
2010-03-31,23.65,23.77,23.6,23.675,258525.0
2010-04-01,23.71,24.505,23.71,24.505,246215.0
2010-04-05,24.64,24.825,24.5,24.805,159891.0
2010-04-06,24.835,24.88,24.655,24.73,132525.0
2010-04-07,24.67,24.73,24.215,24.395,135256.0
2010-04-08,24.27,24.325,23.87,24.06,302569.0
2010-04-09,24.055,24.24,23.565,23.77,204789.0
2010-04-12,23.845,23.845,23.38,23.455,259829.0
2010-04-13,23.3,23.3,22.785,22.955,238023.0
2010-04-14,23.0,23.175,22.84,22.935,339329.0
2010-04-15,22.91,23.235,22.84,23.03,744385.0
2010-04-16,23.06,23.08,22.65,23.08,392512.0
2010-04-19,22.75,22.835,22.375,22.76,304622.0
2010-04-20,22.785,23.285,22.68,23.14,299524.0
2010-04-21,23.065,23.43,23.065,23.285,390638.0
2010-04-22,23.265,24.055,23.1,23.77,289037.0
2010-04-23,23.845,24.13,23.715,24.025,282992.0
2010-04-26,24.155,24.295,24.13,24.165,138367.0
2010-04-27,24.195,24.26,23.69,23.69,232405.0
2010-04-28,23.62,23.805,23.265,23.56,230325.0
2010-04-29,23.705,23.815,23.35,23.595,208962.0
2010-04-30,23.595,23.96,23.595,23.6,208606.0
2010-05-03,23.595,23.885,23.595,23.675,214333.0
2010-05-04,23.42,23.715,23.075,23.305,372207.0
2010-05-05,23.04,23.065,21.76,22.705,636241.0
2010-05-06,22.65,22.73,19.095,21.905,473300.0
2010-05-07,21.735,21.81,20.72,21.52,764810.0
2010-05-10,22.73,22.73,22.07,22.145,204261.0
2010-05-11,22.175,22.28,21.705,21.72,632522.0
2010-05-12,22.01,22.6,22.01,22.465,789863.0
2010-05-13,22.45,22.71,22.195,22.32,302362.0
2010-05-14,22.225,22.355,21.52,21.865,320510.0
2010-05-17,21.88,21.88,20.885,20.995,402572.0
2010-05-18,21.355,21.955,21.115,21.215,566538.0
2010-05-19,21.25,21.525,20.24,21.465,690841.0
2010-05-20,20.985,21.41,20.675,21.05,446097.0
2010-05-21,20.695,21.65,20.505,21.265,321221.0
2010-05-25,20.63,21.085,20.365,21.065,285412.0
2010-05-26,21.84,21.84,21.285,21.59,483301.0
2010-05-27,22.09,22.65,21.825,22.63,226338.0
2010-05-28,22.615,22.975,22.385,22.595,242774.0
2010-05-31,22.865,23.0,22.585,22.69,55649.0
2010-06-01,22.26,22.485,21.76,21.775,954262.0
2010-06-02,21.94,22.33,21.615,22.205,530482.0
2010-06-03,22.315,22.45,21.955,22.13,398000.0
2010-06-04,21.825,22.18,21.485,21.735,375473.0
2010-06-07,21.635,21.935,21.45,21.45,360813.0
2010-06-08,21.48,21.705,21.32,21.43,632065.0
2010-06-09,21.775,21.805,21.29,21.465,285952.0
2010-06-10,21.68,21.955,21.515,21.885,234411.0
2010-06-11,21.805,22.26,21.615,22.145,240482.0
2010-06-14,22.515,22.945,22.33,22.695,260070.0
2010-06-15,22.63,23.155,22.545,23.065,194148.0
2010-06-16,22.94,23.21,22.89,23.125,140638.0
2010-06-17,23.035,23.695,23.035,23.495,302056.0
2010-06-18,23.425,23.89,23.385,23.765,157605.0
2010-06-21,24.11,24.3,23.7,23.91,290592.0
2010-06-22,23.6,23.84,23.045,23.085,263240.0
2010-06-23,22.99,23.175,22.335,22.835,331523.0
2010-06-24,22.775,22.96,22.635,22.785,173137.0
2010-06-25,22.86,23.44,22.69,23.07,266773.0
2010-06-28,23.03,23.24,22.745,22.885,249590.0
2010-06-29,22.585,22.66,21.86,22.04,340797.0
2010-06-30,22.095,22.695,21.875,22.2,239904.0
2010-07-02,21.955,22.47,21.955,22.215,200880.0
2010-07-05,22.115,22.255,21.895,21.98,75833.0
2010-07-06,22.24,22.275,21.785,22.005,324997.0
2010-07-07,22.22,23.285,22.125,23.195,324061.0
2010-07-08,23.24,23.72,23.24,23.365,434556.0
2010-07-09,23.285,23.545,23.07,23.385,153852.0
2010-07-12,23.21,23.385,22.835,23.015,129935.0
2010-07-13,23.405,23.405,23.015,23.335,227987.0
2010-07-14,23.265,23.685,23.185,23.665,373477.0
2010-07-15,23.475,23.6,23.285,23.38,176510.0
2010-07-16,23.225,23.39,22.45,23.01,399107.0
2010-07-19,23.03,23.035,22.69,22.85,150980.0
2010-07-20,22.635,22.89,22.53,22.795,199967.0
2010-07-21,22.91,23.025,22.765,22.955,206129.0
2010-07-22,23.055,23.825,23.0,23.79,229803.0
2010-07-23,23.79,24.295,23.635,24.11,269359.0
2010-07-26,24.24,24.465,24.17,24.205,147234.0
2010-07-27,24.42,24.42,23.895,23.895,186146.0
2010-07-28,23.95,23.95,23.305,23.46,158051.0
2010-07-29,23.67,23.69,22.975,23.125,182356.0
2010-07-30,22.985,23.075,22.605,22.775,168076.0
2010-08-03,23.345,23.345,22.835,22.975,235125.0
2010-08-04,23.17,23.46,22.96,23.46,269421.0
2010-08-05,23.37,23.425,23.095,23.37,301838.0
2010-08-06,23.32,23.445,23.06,23.415,127188.0
2010-08-09,23.38,23.895,23.38,23.895,142648.0
2010-08-10,23.46,24.045,23.46,23.965,201872.0
2010-08-11,23.65,23.69,23.44,23.495,183036.0
2010-08-12,23.325,23.485,23.11,23.425,200833.0
2010-08-13,23.565,23.905,23.5,23.705,393573.0
2010-08-16,23.74,23.95,23.705,23.92,278137.0
2010-08-17,23.94,24.06,23.815,23.955,600330.0
2010-08-18,23.915,24.005,23.65,23.985,192700.0
2010-08-19,23.985,24.51,23.755,24.3,603421.0
2010-08-20,24.16,24.61,24.16,24.495,300330.0
2010-08-23,24.58,24.79,24.04,24.245,223902.0
2010-08-24,24.11,24.16,23.675,23.675,606973.0
2010-08-25,23.59,23.74,23.215,23.64,460075.0
2010-08-26,23.885,24.105,23.68,23.985,393907.0
2010-08-27,24.145,24.61,24.025,24.595,314671.0
2010-08-30,24.605,24.855,24.47,24.8,452206.0
2010-08-31,24.64,24.99,24.56,24.68,308356.0
2010-09-01,24.775,24.985,24.63,24.71,318851.0
2010-09-02,24.625,24.885,24.455,24.885,364804.0
2010-09-03,24.865,24.985,24.405,24.56,321265.0
2010-09-07,24.45,24.455,24.05,24.12,211232.0
2010-09-08,24.015,24.295,23.935,24.285,350386.0
2010-09-09,24.3,24.415,24.23,24.285,555516.0
2010-09-10,24.395,24.395,23.895,24.055,414375.0
2010-09-13,24.105,24.33,24.015,24.205,214299.0
2010-09-14,24.215,24.395,24.12,24.3,210140.0
2010-09-15,24.16,24.74,24.145,24.695,296378.0
2010-09-16,24.71,24.94,24.62,24.915,507599.0
2010-09-17,24.915,25.275,24.83,25.105,417258.0
2010-09-20,25.095,25.39,25.095,25.24,534655.0
2010-09-21,25.3,25.415,25.02,25.095,273014.0
2010-09-22,25.23,25.3,24.88,25.12,240662.0
2010-09-23,25.04,25.225,24.95,24.975,143364.0
2010-09-24,25.0,25.63,24.955,25.545,392896.0
2010-09-27,25.625,25.87,25.455,25.71,295358.0
2010-09-28,25.63,25.865,25.505,25.73,170460.0
2010-09-29,25.71,26.075,25.51,26.07,331294.0
2010-09-30,26.155,26.785,26.105,26.46,399207.0
2010-10-01,26.53,27.385,26.48,26.995,566161.0
2010-10-04,26.875,26.92,26.26,26.325,370269.0
2010-10-05,26.465,26.705,26.405,26.535,220071.0
2010-10-06,26.705,26.765,26.53,26.645,248446.0
2010-10-07,26.785,26.875,26.405,26.74,325438.0
2010-10-08,26.585,26.92,26.585,26.72,885298.0
2010-10-12,26.635,27.14,26.565,27.095,574276.0
2010-10-13,27.165,27.275,27.01,27.15,912347.0
2010-10-14,27.31,27.31,26.84,26.97,532138.0
2010-10-15,27.04,27.14,26.91,26.92,987075.0
2010-10-18,26.885,26.985,26.615,26.835,453514.0
2010-10-19,26.645,26.86,26.32,26.485,569856.0
2010-10-20,26.475,27.13,26.46,27.025,369063.0
2010-10-21,27.095,27.18,26.815,26.955,327952.0
2010-10-22,27.02,27.095,26.825,26.875,285409.0
2010-10-25,26.885,27.225,26.805,27.13,230722.0
2010-10-26,27.1,27.675,26.91,27.64,325841.0
2010-10-27,27.695,27.695,27.08,27.195,280598.0
2010-10-28,27.385,27.5,27.2,27.245,418809.0
2010-10-29,27.285,27.32,26.995,27.045,253573.0
2010-11-01,27.2,27.29,26.79,26.83,346704.0
2010-11-02,26.995,26.995,26.715,26.765,433772.0
2010-11-03,26.9,26.915,26.52,26.79,675769.0
2010-11-04,26.97,27.69,26.95,27.55,913490.0
2010-11-05,27.54,27.82,27.54,27.76,355100.0
2010-11-08,27.575,28.395,27.575,28.35,431153.0
2010-11-09,28.42,28.715,28.11,28.26,404630.0
2010-11-10,28.08,29.34,28.08,29.28,442039.0
2010-11-11,29.28,30.2,29.01,29.17,1022267.0
2010-11-12,28.925,29.12,28.315,28.615,632254.0
2010-11-15,28.73,29.07,28.645,29.0,418450.0
2010-11-16,28.75,28.89,28.165,28.82,389128.0
2010-11-17,28.805,29.32,28.805,29.085,318602.0
2010-11-18,29.14,29.675,29.04,29.475,327293.0
2010-11-19,29.54,29.715,29.46,29.595,260199.0
2010-11-22,29.78,29.78,29.53,29.64,383620.0
2010-11-23,29.28,29.675,29.22,29.53,415677.0
2010-11-24,29.575,29.95,29.44,29.88,543679.0
2010-11-25,29.96,29.96,29.565,29.71,122121.0
2010-11-26,29.695,30.16,29.66,30.135,464618.0
2010-11-29,30.16,30.585,29.995,30.48,1262553.0
2010-11-30,30.515,31.015,30.015,31.015,2217224.0
2010-12-01,30.695,31.36,30.665,31.295,850043.0
2010-12-02,31.265,31.705,31.06,31.1,538436.0
2010-12-03,31.12,31.395,30.845,31.335,450082.0
2010-12-06,31.335,31.63,31.185,31.6,408691.0
2010-12-07,31.945,32.93,31.905,32.585,853784.0
2010-12-08,32.62,32.685,32.32,32.515,507470.0
2010-12-09,32.65,32.89,32.42,32.505,499597.0
2010-12-10,32.48,32.78,32.27,32.635,276866.0
2010-12-13,32.695,32.94,32.515,32.755,324509.0
2010-12-14,32.8,32.8,32.63,32.705,379654.0
2010-12-15,32.695,32.94,32.435,32.815,403558.0
2010-12-16,32.715,33.1,32.715,32.99,312293.0
2010-12-17,33.05,33.1,32.58,32.685,269051.0
2010-12-20,32.685,33.32,32.685,32.9,320122.0
2010-12-21,32.915,33.655,32.905,33.365,232034.0
2010-12-22,33.2,33.455,33.2,33.355,209056.0
2010-12-23,33.37,34.025,33.28,33.94,173230.0
2010-12-24,34.25,34.37,33.735,34.065,25778.0
2010-12-29,34.085,34.205,34.025,34.185,87094.0
2010-12-30,34.23,34.23,33.87,33.89,89174.0
2010-12-31,33.87,34.005,33.37,33.445,108975.0
2011-01-07,33.51,33.51,32.975,33.195,452769.0
2011-01-10,33.29,33.56,33.05,33.33,256682.0
2011-01-11,33.33,33.57,33.225,33.33,1230530.0
2011-01-12,33.405,33.89,33.405,33.585,304815.0
2011-01-13,33.545,33.69,33.405,33.62,271737.0
2011-01-14,33.585,33.915,33.355,33.725,983134.0
2011-01-17,33.975,34.535,33.86,34.445,280018.0
2011-01-18,34.445,34.76,34.335,34.635,1110381.0
2011-01-19,34.485,34.795,34.1,34.335,543151.0
2011-01-20,34.19,34.615,33.62,34.585,696336.0
2011-01-21,34.61,34.83,34.19,34.405,1759368.0
2011-01-24,34.405,34.505,33.875,34.035,544929.0
2011-01-25,33.87,34.035,33.29,33.575,607945.0
2011-01-26,33.615,34.41,33.51,34.255,444748.0
2011-01-27,34.475,34.845,34.41,34.76,551334.0
2011-01-28,34.77,35.72,34.55,35.345,508513.0
2011-01-31,35.415,35.81,35.345,35.55,872067.0
2011-02-01,35.605,35.775,35.515,35.675,888858.0
2011-02-02,35.55,35.745,35.51,35.745,369627.0
2011-02-03,35.665,36.915,35.655,36.71,886675.0
2011-02-04,36.605,36.825,36.12,36.3,342291.0
2011-02-07,36.495,36.89,36.385,36.58,318665.0
2011-02-08,36.53,36.69,36.395,36.48,160548.0
2011-02-09,36.49,36.705,36.26,36.35,229723.0
2011-02-10,36.205,36.385,36.005,36.28,410313.0
2011-02-11,36.17,36.955,36.15,36.86,549239.0
2011-02-14,36.86,37.39,36.755,37.195,127973.0
2011-02-15,37.325,37.625,37.2,37.44,357972.0
2011-02-16,37.61,37.97,37.455,37.62,188472.0
2011-02-17,37.755,37.79,37.115,37.755,337814.0
2011-02-18,37.705,37.79,37.51,37.79,393474.0
2011-02-22,38.08,38.74,38.045,38.51,388521.0
2011-02-23,38.835,39.895,38.76,39.375,474792.0
2011-02-24,39.52,40.03,38.65,38.935,522991.0
2011-02-25,38.825,39.81,38.755,39.81,294570.0
2011-02-28,39.96,40.485,39.64,40.35,309657.0
2011-03-01,40.35,41.13,40.315,40.515,699084.0
2011-03-02,40.46,40.46,40.04,40.205,239711.0
2011-03-03,40.07,40.155,39.235,39.785,466029.0
2011-03-04,39.735,40.35,39.67,40.345,207263.0
2011-03-07,40.38,40.58,39.29,39.67,227884.0
2011-03-08,39.815,40.445,39.265,39.38,443997.0
2011-03-09,38.22,38.22,38.22,38.22,0.0
2011-03-10,38.0,38.105,36.515,37.9,632370.0
2011-03-11,36.925,38.11,36.79,37.9,314835.0
2011-03-14,37.4,38.075,36.87,37.85,258399.0
2011-03-15,36.125,38.405,35.055,38.105,495471.0
2011-03-16,38.145,39.115,38.125,38.595,372825.0
2011-03-17,39.195,40.35,38.955,40.2,352164.0
2011-03-18,40.205,40.58,40.06,40.24,261268.0
2011-03-21,40.315,40.98,40.155,40.94,265434.0
2011-03-22,40.63,41.1,40.225,40.675,202984.0
2011-03-23,40.82,41.145,40.51,40.595,258341.0
2011-03-24,40.475,40.905,40.225,40.615,327202.0
2011-03-25,40.53,40.805,40.25,40.25,237256.0
2011-03-28,39.85,40.64,39.85,40.075,182675.0
2011-03-29,40.22,40.44,39.885,40.22,129221.0
2011-03-30,40.125,40.75,40.125,40.69,203343.0
2011-03-31,40.75,41.105,40.54,41.105,172723.0
2011-04-01,40.99,41.91,40.99,41.48,288634.0
2011-04-04,41.505,41.865,41.31,41.54,327225.0
2011-04-05,41.33,41.705,41.33,41.68,225623.0
2011-04-06,41.625,41.655,40.705,41.085,256634.0
2011-04-07,41.255,42.01,41.045,41.625,267347.0
2011-04-08,41.69,42.455,41.575,42.455,310369.0
2011-04-11,42.195,42.27,41.51,41.635,230735.0
2011-04-12,41.285,41.285,40.465,40.78,399217.0
2011-04-13,40.955,41.6,40.785,41.415,248236.0
2011-04-14,41.075,41.48,40.99,41.1,270678.0
2011-04-15,41.22,41.46,41.15,41.265,276443.0
2011-04-18,40.925,41.165,40.255,40.915,141241.0
2011-04-19,40.375,41.235,40.375,41.155,88387.0
2011-04-20,41.33,42.02,41.11,41.99,293577.0
2011-04-21,41.93,42.23,41.73,42.085,126906.0
2011-04-25,41.975,42.185,41.76,41.98,56197.0
2011-04-26,42.055,42.13,41.685,41.93,76037.0
2011-04-27,42.075,42.23,41.78,41.8,208078.0
2011-04-28,41.685,42.61,41.395,42.49,719386.0
2011-04-29,42.345,42.535,42.325,42.515,274545.0
2011-05-02,42.37,42.76,42.355,42.725,188314.0
2011-05-03,42.565,42.725,42.105,42.71,278416.0
2011-05-04,42.57,42.57,40.755,41.075,555825.0
2011-05-05,40.765,40.78,38.38,38.44,645512.0
2011-05-06,38.445,40.25,38.28,39.23,857168.0
2011-05-09,39.51,40.375,39.35,40.195,248208.0
2011-05-10,40.2,41.48,40.105,40.54,404851.0
2011-05-11,40.535,40.535,38.015,38.22,636898.0
2011-05-12,37.735,38.735,37.11,37.87,454958.0
2011-05-13,38.33,39.0,37.835,38.71,433442.0
2011-05-16,38.67,38.73,37.43,37.535,448909.0
2011-05-17,37.29,37.575,36.255,37.26,389587.0
2011-05-18,37.435,38.485,37.435,38.415,326051.0
2011-05-19,38.205,39.445,38.205,39.15,283566.0
2011-05-20,39.415,39.8,38.67,39.74,267259.0
2011-05-24,39.835,40.02,39.34,39.5,254571.0
2011-05-25,39.435,39.705,39.37,39.685,385089.0
2011-05-26,39.57,40.09,39.55,40.09,238236.0
2011-05-27,40.125,40.8,39.865,39.925,244262.0
2011-05-30,39.855,40.325,39.855,40.09,62421.0
2011-05-31,40.09,40.885,40.06,40.675,331256.0
2011-06-01,40.675,40.77,39.815,39.935,325229.0
2011-06-02,39.815,40.515,39.815,40.2,336037.0
2011-06-03,39.98,40.52,39.76,40.44,295016.0
2011-06-06,40.135,40.135,38.615,38.705,427291.0
2011-06-07,38.58,38.77,38.015,38.65,346087.0
2011-06-08,38.47,38.935,37.315,37.375,355330.0
2011-06-09,37.25,37.57,36.92,37.205,448699.0
2011-06-10,37.125,37.135,36.49,36.57,434693.0
2011-06-13,36.515,36.515,34.755,35.855,1171251.0
2011-06-14,36.015,37.375,35.66,36.965,466667.0
2011-06-15,36.585,37.09,36.315,36.5,435385.0
2011-06-16,36.255,36.36,35.885,35.935,738069.0
2011-06-17,35.9,36.14,35.565,35.565,374898.0
2011-06-20,35.405,36.36,35.12,36.265,255629.0
2011-06-21,36.505,37.55,36.365,37.315,418685.0
2011-06-22,37.39,37.715,37.07,37.46,277294.0
2011-06-23,37.06,37.06,36.05,36.88,363340.0
2011-06-24,36.96,37.17,36.31,36.405,159563.0
2011-06-27,36.21,36.49,35.84,36.39,214829.0
2011-06-28,36.455,37.53,36.455,37.43,307682.0
2011-06-29,37.685,38.3,37.175,38.03,325462.0
2011-06-30,38.26,38.81,38.165,38.655,241407.0
2011-07-04,38.58,38.7,38.45,38.615,53833.0
2011-07-05,38.645,39.665,38.535,39.425,246058.0
2011-07-06,39.365,39.47,38.865,39.41,374351.0
2011-07-07,39.74,40.375,39.44,39.96,365400.0
2011-07-08,39.535,39.95,39.085,39.43,310054.0
2011-07-11,38.96,39.08,37.655,37.92,404443.0
2011-07-12,37.655,38.065,37.18,37.985,300175.0
2011-07-13,38.045,38.85,38.025,38.26,219127.0
2011-07-14,38.39,38.42,37.635,37.945,228091.0
2011-07-15,38.175,39.035,38.06,38.7,186166.0
2011-07-18,38.64,39.44,38.455,39.41,200757.0
2011-07-19,39.505,40.545,39.225,40.4,357847.0
2011-07-20,40.51,40.51,39.77,39.93,356905.0
2011-07-21,39.995,40.57,39.81,40.23,263886.0
2011-07-22,40.265,41.01,40.195,40.89,242339.0
2011-07-25,40.48,40.91,40.39,40.715,183610.0
2011-07-26,40.37,40.59,39.76,39.81,224098.0
2011-07-27,39.665,39.665,38.67,38.765,174967.0
2011-07-28,38.635,39.165,38.525,38.56,173099.0
2011-07-29,38.2,39.46,38.12,39.245,315408.0
2011-08-02,39.17,39.46,38.575,38.575,266820.0
2011-08-03,38.87,38.87,37.43,38.1,419476.0
2011-08-04,37.79,37.945,36.525,36.825,610278.0
2011-08-05,36.65,36.81,34.015,36.14,774467.0
2011-08-08,33.655,34.515,32.475,32.8,945380.0
2011-08-09,32.74,34.085,31.925,33.22,1057376.0
2011-08-10,33.115,34.575,32.27,34.1,508854.0
2011-08-11,34.11,35.155,32.945,35.155,754456.0
2011-08-12,36.06,37.305,35.845,36.97,1076998.0
2011-08-15,37.48,38.575,37.22,37.625,482893.0
2011-08-16,37.345,37.45,36.435,36.905,661059.0
2011-08-17,37.06,37.625,36.665,36.855,247575.0
2011-08-18,35.7,36.425,34.64,35.005,587382.0
2011-08-19,34.74,35.7,34.225,34.49,419970.0
2011-08-22,35.47,35.58,33.96,34.475,277111.0
2011-08-23,34.45,36.26,34.145,36.11,375354.0
2011-08-24,36.14,36.355,35.0,35.175,373201.0
2011-08-25,35.58,35.62,34.235,34.585,429141.0
2011-08-26,34.585,35.325,33.765,35.325,326692.0
2011-08-29,35.81,36.205,35.405,35.835,245745.0
2011-08-30,36.06,36.985,35.79,36.75,300442.0
2011-08-31,37.06,37.32,36.655,37.245,318590.0
2011-09-01,37.32,37.52,36.455,36.58,385009.0
2011-09-02,36.025,36.06,34.865,35.27,350696.0
2011-09-06,34.545,34.585,33.77,34.435,407910.0
2011-09-07,34.66,35.015,34.46,34.865,597359.0
2011-09-08,34.585,35.39,34.45,34.775,409178.0
2011-09-09,34.37,34.51,33.04,33.225,563241.0
2011-09-12,32.59,33.165,31.805,32.38,529896.0
2011-09-13,32.78,33.29,32.02,33.195,477068.0
2011-09-14,33.32,34.065,33.07,34.01,424815.0
2011-09-15,34.545,35.53,34.265,35.33,467514.0
2011-09-16,35.54,35.54,34.56,34.845,393314.0
2011-09-19,34.73,34.745,33.645,34.04,338726.0
2011-09-20,34.215,34.845,34.025,34.775,463558.0
2011-09-21,34.405,34.865,33.205,33.365,446484.0
2011-09-22,31.96,32.47,31.29,32.47,567521.0
2011-09-23,31.775,32.51,31.31,31.69,575759.0
2011-09-26,31.51,32.34,30.825,32.31,679563.0
2011-09-27,33.255,33.985,32.795,32.875,523468.0
2011-09-28,33.205,33.375,31.845,31.91,292684.0
2011-09-29,32.41,33.27,32.09,32.515,852462.0
2011-09-30,32.275,32.78,31.845,32.52,469577.0
2011-10-03,32.36,32.36,30.28,31.045,454795.0
2011-10-04,30.25,31.71,29.085,31.71,871877.0
2011-10-05,32.21,32.95,31.66,32.625,646669.0
2011-10-06,32.865,33.99,32.58,33.635,330457.0
2011-10-07,33.71,34.695,33.65,34.05,1050368.0
2011-10-11,34.445,35.305,34.205,35.195,344350.0
2011-10-12,35.58,36.87,35.17,36.68,678449.0
2011-10-13,36.52,36.73,36.12,36.55,666066.0
2011-10-14,36.94,37.465,36.58,37.3,364663.0
2011-10-17,37.115,37.3,36.24,36.605,293037.0
2011-10-18,36.38,38.335,35.96,37.695,760299.0
2011-10-19,37.745,38.205,37.125,37.675,332839.0
2011-10-20,37.21,37.47,36.68,37.445,361253.0
2011-10-21,37.865,38.875,37.785,38.72,417760.0
2011-10-24,38.9,40.28,38.9,39.79,482790.0
2011-10-25,39.72,39.975,38.83,38.84,854286.0
2011-10-26,39.2,39.855,38.985,39.55,748975.0
2011-10-27,40.625,40.935,39.655,39.705,590726.0
2011-10-28,39.685,40.915,39.685,40.66,562602.0
2011-10-31,39.865,40.555,39.26,39.26,304723.0
2011-11-01,38.0,40.07,37.36,39.79,367999.0
2011-11-02,40.235,40.34,39.09,39.635,190546.0
2011-11-03,40.07,40.295,39.58,40.005,346809.0
2011-11-04,40.005,40.365,39.87,39.975,184207.0
2011-11-07,40.085,40.365,39.84,40.185,369443.0
2011-11-08,40.235,40.67,39.975,40.31,408671.0
2011-11-09,39.855,40.02,39.08,39.245,405716.0
2011-11-10,39.7,40.31,39.195,39.885,428149.0
2011-11-11,40.31,40.82,40.265,40.37,291460.0
2011-11-14,40.495,40.645,39.675,39.865,287962.0
2011-11-15,39.81,39.9,39.46,39.545,293441.0
2011-11-16,39.715,40.57,39.595,39.825,485204.0
2011-11-17,39.675,39.79,38.605,38.86,537401.0
2011-11-18,38.97,39.61,38.535,38.955,547914.0
2011-11-21,38.38,38.515,37.515,37.86,361123.0
2011-11-22,37.82,37.875,37.325,37.72,339711.0
2011-11-23,37.405,37.575,36.755,36.83,240125.0
2011-11-24,37.25,37.255,36.735,36.9,35008.0
2011-11-25,36.96,37.235,36.605,36.885,148055.0
2011-11-28,38.165,38.195,37.45,37.6,277383.0
2011-11-29,37.525,38.0,37.525,37.7,264151.0
2011-11-30,38.79,39.275,38.105,39.275,354126.0
2011-12-01,39.24,39.755,39.015,39.29,367792.0
2011-12-02,39.83,40.375,39.53,40.025,472289.0
2011-12-05,40.39,41.22,40.07,40.6,494973.0
2011-12-06,40.955,42.06,40.775,41.895,641729.0
2011-12-07,41.755,41.925,41.395,41.5,743756.0
2011-12-08,41.045,41.53,40.475,40.81,281831.0
2011-12-09,40.78,41.12,40.745,40.765,200762.0
2011-12-12,40.75,40.865,39.975,40.855,377863.0
2011-12-13,40.96,41.125,39.435,39.675,367929.0
2011-12-14,39.105,39.575,38.695,39.085,474160.0
2011-12-15,39.38,39.66,38.895,39.66,353663.0
2011-12-16,39.945,41.86,39.575,41.7,699532.0
2011-12-19,41.7,41.895,40.54,40.915,407640.0
2011-12-20,41.165,42.27,41.165,41.895,265884.0
2011-12-21,41.68,42.555,41.44,42.42,271217.0
2011-12-22,42.395,42.555,42.305,42.455,251023.0
2011-12-23,42.57,42.84,42.42,42.66,121453.0
2011-12-28,42.77,42.9,41.825,42.2,119650.0
2011-12-29,41.94,42.69,41.94,42.585,171949.0
2011-12-30,42.51,42.845,42.32,42.785,161004.0
2012-01-03,42.995,43.575,42.975,43.575,383892.0
2012-01-04,43.35,44.275,43.35,44.04,240140.0
2012-01-05,44.01,44.01,43.455,43.92,315216.0
2012-01-06,43.935,43.935,42.965,43.11,374271.0
2012-01-09,43.205,43.545,42.545,43.335,371375.0
2012-01-10,43.725,43.905,42.945,43.07,148500.0
2012-01-11,43.19,43.19,42.465,42.81,281702.0
2012-01-12,42.815,42.96,41.75,41.945,291590.0
2012-01-13,41.835,41.91,40.655,41.525,433289.0
2012-01-16,41.675,42.285,41.345,41.985,82211.0
2012-01-17,42.035,42.87,41.185,42.45,711286.0
2012-01-18,42.14,42.455,41.795,42.38,904558.0
2012-01-19,42.66,42.86,42.45,42.815,511635.0
2012-01-20,42.95,42.95,42.5,42.81,209302.0
2012-01-23,42.99,43.605,42.8,43.555,413694.0
2012-01-24,43.545,43.825,43.205,43.785,291772.0
2012-01-25,43.62,44.05,43.22,43.98,409171.0
2012-01-26,44.155,44.615,44.1,44.215,545068.0
2012-01-27,44.31,44.31,43.605,43.625,233097.0
2012-01-30,43.415,43.505,42.97,43.49,147550.0
2012-01-31,43.355,43.655,43.225,43.45,287122.0
2012-02-01,43.53,43.655,43.015,43.505,235508.0
2012-02-02,43.345,43.995,43.345,43.925,186193.0
2012-02-03,43.905,43.985,42.585,42.855,516968.0
2012-02-06,42.82,43.02,42.395,42.97,559410.0
2012-02-07,42.97,42.97,42.05,42.135,765434.0
2012-02-08,42.18,42.5,42.105,42.495,666419.0
2012-02-09,42.775,42.775,42.09,42.57,439786.0
2012-02-10,42.21,42.33,41.755,42.005,230818.0
2012-02-13,42.01,42.405,41.4,41.5,279889.0
2012-02-14,41.46,42.075,41.355,41.915,261035.0
2012-02-15,41.92,42.27,41.4,42.105,354864.0
2012-02-16,41.92,43.495,41.815,43.4,526563.0
2012-02-17,43.635,43.94,43.115,43.73,275264.0
2012-02-21,43.655,44.68,43.65,43.905,356326.0
2012-02-22,43.91,44.23,43.785,43.875,242341.0
2012-02-23,43.98,44.02,43.43,44.01,231217.0
2012-02-24,44.065,44.125,43.775,43.82,129864.0
2012-02-27,43.52,43.88,43.42,43.74,129808.0
2012-02-28,43.73,43.89,43.29,43.595,132706.0
2012-02-29,43.525,43.685,42.98,43.3,240240.0
2012-03-01,43.27,43.51,42.93,43.435,345616.0
2012-03-02,43.43,43.685,42.96,43.26,249099.0
2012-03-05,43.18,43.285,42.505,42.745,277145.0
2012-03-06,42.53,42.79,41.69,41.9,274724.0
2012-03-07,42.14,42.21,41.52,41.89,355754.0
2012-03-08,42.265,42.3,41.78,41.81,248216.0
2012-03-09,41.735,41.92,41.545,41.62,282099.0
2012-03-12,41.545,41.62,40.66,40.695,403461.0
2012-03-13,40.71,41.22,40.545,40.99,356535.0
2012-03-14,40.575,40.635,39.32,39.575,710976.0
2012-03-15,39.84,41.27,39.81,40.335,489766.0
2012-03-16,40.19,40.825,40.15,40.825,560971.0
2012-03-19,40.87,41.22,40.515,40.93,291812.0
2012-03-20,40.865,40.865,40.205,40.255,189339.0
2012-03-21,40.37,40.87,40.225,40.305,319993.0
2012-03-22,40.105,40.22,38.705,38.94,459541.0
2012-03-23,39.015,39.305,38.655,38.685,573945.0
2012-03-26,38.95,40.0,38.79,39.94,389232.0
2012-03-27,40.0,40.055,39.765,39.925,270628.0
2012-03-28,39.895,40.04,39.285,39.485,322688.0
2012-03-29,39.455,39.455,38.39,39.045,260615.0
2012-03-30,39.43,39.765,39.03,39.355,497301.0
2012-04-02,39.4,40.275,39.285,40.085,494713.0
2012-04-03,40.26,40.35,39.24,39.505,581808.0
2012-04-04,38.99,39.095,38.14,38.315,509242.0
2012-04-05,38.065,38.365,37.455,37.705,336967.0
2012-04-09,37.13,37.59,36.59,36.93,264403.0
2012-04-10,36.78,36.9,36.345,36.625,393577.0
2012-04-11,36.77,37.015,36.035,36.635,515021.0
2012-04-12,36.74,37.825,36.665,37.79,415961.0
2012-04-13,37.46,37.75,37.205,37.54,321540.0
2012-04-16,37.615,37.69,37.35,37.56,332412.0
2012-04-17,37.675,37.705,37.395,37.415,516085.0
2012-04-18,37.365,37.56,37.09,37.35,419107.0
2012-04-19,37.575,38.93,37.5,38.83,504492.0
2012-04-20,39.06,39.415,38.695,38.885,431039.0
2012-04-23,38.76,38.805,38.33,38.51,650194.0
2012-04-24,38.7,38.7,38.26,38.525,238593.0
2012-04-25,38.61,39.16,38.355,39.03,249390.0
2012-04-26,39.295,40.525,39.12,40.265,400504.0
2012-04-27,40.41,40.7,39.73,39.85,203463.0
2012-04-30,39.8,39.99,39.555,39.845,255015.0
2012-05-01,39.875,40.915,39.72,40.6,275637.0
2012-05-02,40.445,40.56,39.53,39.74,321294.0
2012-05-03,39.675,39.82,39.045,39.34,317003.0
2012-05-04,38.93,39.11,38.19,38.61,395803.0
2012-05-07,38.595,38.85,38.175,38.31,501969.0
2012-05-08,38.16,38.16,37.45,37.835,769810.0
2012-05-09,37.395,38.045,37.205,37.83,634393.0
2012-05-10,37.625,37.625,35.425,35.845,1811519.0
2012-05-11,35.87,37.165,35.585,37.015,1099670.0
2012-05-14,36.34,36.44,35.63,35.96,543788.0
2012-05-15,35.97,35.975,35.325,35.525,496817.0
2012-05-16,35.205,35.715,34.39,34.67,708968.0
2012-05-17,34.81,35.565,34.76,35.115,700658.0
2012-05-18,35.145,35.57,34.57,34.725,640808.0
2012-05-22,35.225,35.44,34.935,35.19,1116514.0
2012-05-23,34.725,35.975,34.425,35.875,440974.0
2012-05-24,35.86,36.21,35.645,36.13,518757.0
2012-05-25,36.135,36.645,36.06,36.64,310031.0
2012-05-28,36.795,37.06,35.85,36.53,88629.0
2012-05-29,36.94,37.485,36.685,37.275,378078.0
2012-05-30,36.8,36.8,34.875,35.005,559475.0
2012-05-31,35.07,35.265,33.91,34.725,595300.0
2012-06-01,33.68,33.95,32.645,32.82,871013.0
2012-06-04,32.785,33.145,32.525,32.8,779259.0
2012-06-05,32.83,34.1,32.785,33.98,527544.0
2012-06-06,34.425,35.3,34.425,34.63,524749.0
2012-06-07,35.23,35.36,34.345,34.48,463811.0
2012-06-08,34.125,34.195,33.72,33.765,442120.0
2012-06-11,33.835,34.11,33.38,33.55,289854.0
2012-06-12,33.58,34.265,33.295,34.125,396686.0
2012-06-13,33.87,34.265,32.985,33.035,459055.0
2012-06-14,33.18,33.39,32.62,32.975,442361.0
2012-06-15,33.03,33.375,32.815,33.35,288040.0
2012-06-18,33.305,33.56,32.735,33.375,566554.0
2012-06-19,33.365,33.705,33.16,33.55,391104.0
2012-06-20,33.61,33.705,32.37,32.645,763676.0
2012-06-21,32.6,32.6,30.33,30.76,1220993.0
2012-06-22,31.06,31.355,30.375,31.045,489003.0
2012-06-25,30.88,30.88,29.55,30.43,685004.0
2012-06-26,30.365,30.965,30.28,30.93,584299.0
2012-06-27,30.935,31.485,30.78,31.065,413985.0
2012-06-28,31.035,31.945,30.83,31.79,602766.0
2012-06-29,32.88,33.1,32.37,33.065,656627.0
2012-07-03,33.325,34.535,33.14,34.165,506080.0
2012-07-04,34.195,34.225,33.84,34.19,154428.0
2012-07-05,33.805,33.965,33.08,33.525,424133.0
2012-07-06,33.15,33.34,32.9,33.17,367695.0
2012-07-09,33.14,33.37,32.725,32.87,292794.0
2012-07-10,32.925,33.065,31.93,32.075,315781.0
2012-07-11,31.99,32.84,31.99,32.765,483463.0
2012-07-12,32.375,32.595,31.99,32.375,562601.0
2012-07-13,32.63,32.93,32.395,32.74,179552.0
2012-07-16,32.8,32.8,32.395,32.515,295575.0
2012-07-17,32.57,32.57,30.92,32.415,819889.0
2012-07-18,32.34,32.66,32.085,32.495,441987.0
2012-07-19,32.57,33.72,32.325,33.525,548258.0
2012-07-20,33.1,33.455,32.925,33.355,212456.0
2012-07-23,32.815,32.84,31.735,32.625,603438.0
2012-07-24,32.385,32.7,31.675,31.8,412433.0
2012-07-25,31.97,32.23,31.56,31.9,190969.0
2012-07-26,32.15,32.795,31.925,32.53,271988.0
2012-07-27,32.57,33.47,32.545,33.235,502867.0
2012-07-30,33.315,33.315,32.81,32.935,427055.0
2012-07-31,33.09,33.09,32.2,32.22,270735.0
2012-08-01,32.5,32.545,31.995,32.165,260051.0
2012-08-02,31.965,31.965,30.925,30.995,518369.0
2012-08-03,31.585,31.91,31.345,31.75,353715.0
2012-08-07,32.16,33.3,32.09,33.29,431281.0
2012-08-08,33.12,33.375,32.905,33.095,345269.0
2012-08-09,33.13,34.29,33.09,34.12,472615.0
2012-08-10,33.98,34.005,33.25,33.585,350065.0
2012-08-13,33.795,34.175,33.3,34.165,491693.0
2012-08-14,34.715,34.825,34.33,34.6,516559.0
2012-08-15,34.8,35.53,34.6,35.265,516078.0
2012-08-16,35.8,35.98,35.145,35.87,658668.0
2012-08-17,35.955,36.885,35.92,36.67,797997.0
2012-08-20,36.81,36.81,36.095,36.505,270546.0
2012-08-21,36.88,37.14,36.515,36.675,460696.0
2012-08-22,36.8,36.88,36.125,36.64,202821.0
2012-08-23,36.645,36.94,36.4,36.615,271731.0
2012-08-24,36.67,36.67,36.11,36.16,232769.0
2012-08-27,36.42,36.42,35.455,35.505,380599.0
2012-08-28,35.5,35.755,35.36,35.61,338432.0
2012-08-29,35.78,35.78,35.055,35.275,226077.0
2012-08-30,35.28,35.28,34.735,34.79,327774.0
2012-08-31,35.01,35.32,34.87,34.96,240022.0
2012-09-04,34.905,35.265,34.43,34.75,214999.0
2012-09-05,34.73,35.275,34.625,35.04,358403.0
2012-09-06,35.38,36.205,35.225,35.99,413498.0
2012-09-07,36.205,36.77,36.09,36.7,458103.0
2012-09-10,36.785,36.785,36.005,36.185,296748.0
2012-09-11,36.26,36.44,35.715,35.975,240645.0
2012-09-12,36.215,36.66,35.89,36.59,365914.0
2012-09-13,36.595,37.365,36.325,37.29,401563.0
2012-09-14,37.54,38.965,37.49,38.87,977381.0
2012-09-17,38.545,39.22,38.545,39.12,1028271.0
2012-09-18,38.8,39.15,37.96,38.14,392593.0
2012-09-19,38.07,38.075,37.35,37.65,248358.0
2012-09-20,37.26,37.595,37.135,37.415,419221.0
2012-09-21,37.555,37.835,37.42,37.54,397217.0
2012-09-24,37.365,37.365,36.91,37.205,245031.0
2012-09-25,37.23,37.53,36.27,36.355,456592.0
2012-09-26,35.99,36.19,35.775,35.99,418729.0
2012-09-27,36.435,36.925,36.145,36.865,311431.0
2012-09-28,36.865,36.865,36.075,36.55,384963.0
2012-10-01,36.58,36.99,36.31,36.615,260757.0
2012-10-02,36.52,37.045,36.185,36.965,503529.0
2012-10-03,36.98,37.465,36.605,37.355,460544.0
2012-10-04,37.27,37.81,37.16,37.425,386050.0
2012-10-05,37.3,37.475,36.285,36.45,414685.0
2012-10-09,36.19,36.565,36.185,36.295,431560.0
2012-10-10,36.23,36.295,35.63,36.165,318561.0
2012-10-11,36.295,36.63,36.24,36.48,323042.0
2012-10-12,36.645,36.74,36.355,36.535,260321.0
2012-10-15,36.575,37.115,36.38,36.91,198807.0
2012-10-16,37.23,37.57,37.045,37.255,236598.0
2012-10-17,37.31,37.825,37.28,37.445,175744.0
2012-10-18,37.32,37.71,37.2,37.515,367000.0
2012-10-19,37.395,37.615,36.885,37.24,210905.0
2012-10-22,37.255,37.255,36.56,36.99,260544.0
2012-10-23,36.4,36.59,35.855,36.105,425694.0
2012-10-24,36.165,36.345,36.02,36.05,365138.0
2012-10-25,36.385,36.48,36.09,36.26,332454.0
2012-10-26,36.265,36.265,35.51,35.54,641599.0
2012-10-29,35.41,35.81,35.36,35.445,185974.0
2012-10-30,35.665,36.13,35.55,35.85,65737.0
2012-10-31,36.075,36.075,35.65,35.73,401026.0
2012-11-01,35.88,35.89,35.37,35.455,437799.0
2012-11-02,35.455,35.52,34.85,34.85,387858.0
2012-11-05,34.935,35.025,34.73,34.74,199054.0
2012-11-06,34.93,34.93,34.315,34.575,392288.0
2012-11-07,34.355,34.425,33.82,33.86,328810.0
2012-11-08,33.86,34.195,33.52,34.015,404186.0
2012-11-09,34.0,34.3,33.86,33.985,374928.0
2012-11-12,33.96,34.12,33.665,33.735,277839.0
2012-11-13,33.61,34.66,33.61,34.07,600137.0
2012-11-14,34.3,34.77,34.08,34.345,693164.0
2012-11-15,34.19,34.6,33.885,34.45,729088.0
2012-11-16,34.44,35.32,34.395,34.905,757603.0
2012-11-19,35.73,35.73,35.315,35.345,428660.0
2012-11-20,35.335,35.43,34.81,35.225,152563.0
2012-11-21,35.225,35.65,34.875,35.5,741719.0
2012-11-22,35.69,35.74,35.375,35.635,55996.0
2012-11-23,35.675,36.045,35.59,35.89,148051.0
2012-11-26,35.58,35.975,35.58,35.81,205034.0
2012-11-27,35.96,35.96,35.635,35.665,297895.0
2012-11-28,35.55,35.945,35.265,35.66,237620.0
2012-11-29,35.785,36.03,35.065,35.115,385993.0
2012-11-30,35.115,35.31,34.665,34.84,394567.0
2012-12-03,34.955,35.51,34.815,34.98,434528.0
2012-12-04,34.965,35.385,34.595,35.345,498175.0
2012-12-05,35.295,35.88,34.965,34.99,416094.0
2012-12-06,34.995,35.14,34.735,34.955,693685.0
2012-12-07,35.035,35.705,34.995,35.54,780216.0
2012-12-10,35.705,35.88,35.335,35.575,444125.0
2012-12-11,35.65,35.665,34.285,34.285,781587.0
2012-12-12,34.575,34.68,34.08,34.325,518141.0
2012-12-13,34.33,34.33,33.11,33.455,825693.0
2012-12-14,33.575,34.085,33.415,33.85,478484.0
2012-12-17,33.755,34.095,33.66,33.97,342202.0
2012-12-18,33.97,34.6,33.97,34.255,404783.0
2012-12-19,34.285,34.45,33.56,33.62,615831.0
2012-12-20,33.645,33.975,33.375,33.955,394691.0
2012-12-21,33.905,34.0,33.375,34.0,325969.0
2012-12-24,34.0,34.28,33.81,33.89,76675.0
2012-12-27,33.745,33.755,33.365,33.605,249528.0
2012-12-28,33.605,33.86,33.515,33.645,110606.0
2012-12-31,33.65,34.13,33.47,34.04,119876.0
2013-01-02,34.575,34.73,34.35,34.39,356389.0
2013-01-03,34.38,34.66,34.28,34.63,299604.0
2013-01-04,34.605,35.08,34.54,35.035,325287.0
2013-01-07,35.09,35.16,34.555,35.09,390195.0
2013-01-08,35.09,35.135,34.78,34.885,264805.0
2013-01-09,34.915,35.095,34.77,34.945,261320.0
2013-01-10,35.215,35.215,34.94,35.215,241633.0
2013-01-11,35.215,35.595,35.175,35.305,275892.0
2013-01-14,35.4,35.415,35.055,35.15,185693.0
2013-01-15,35.28,35.365,35.15,35.24,348257.0
2013-01-16,35.47,35.47,34.765,34.865,481323.0
2013-01-17,34.955,35.04,34.67,34.75,466018.0
2013-01-18,34.74,35.08,34.58,34.94,522226.0
2013-01-21,35.175,35.73,34.97,35.51,280026.0
2013-01-22,35.67,36.94,35.535,36.87,708228.0
2013-01-23,36.805,37.35,36.25,36.685,461163.0
2013-01-24,36.725,36.725,36.135,36.17,307385.0
2013-01-25,36.17,36.845,36.17,36.405,314279.0
2013-01-28,36.715,36.9,36.44,36.67,286992.0
2013-01-29,36.93,36.995,36.3,36.79,294045.0
2013-01-30,36.995,37.465,36.855,36.995,444965.0
2013-01-31,37.06,37.06,36.47,36.59,247179.0
2013-02-01,36.575,37.235,36.535,36.94,359508.0
2013-02-04,36.9,37.21,36.62,37.045,269054.0
2013-02-05,37.205,37.5,37.01,37.45,563024.0
2013-02-06,37.3,37.42,37.1,37.18,505540.0
2013-02-07,37.285,37.515,37.02,37.285,587085.0
2013-02-08,37.385,37.98,37.355,37.755,270179.0
2013-02-11,37.78,37.92,37.355,37.5,337327.0
2013-02-12,37.64,37.92,37.475,37.785,420856.0
2013-02-13,37.865,37.97,37.3,37.365,473037.0
2013-02-14,37.42,37.42,36.255,36.295,756244.0
2013-02-15,36.025,36.025,35.185,35.48,568434.0
2013-02-19,35.575,35.665,35.225,35.44,529581.0
2013-02-20,35.585,35.625,34.865,34.985,646477.0
2013-02-21,34.89,34.995,34.355,34.72,389241.0
2013-02-22,34.705,34.88,34.49,34.635,340597.0
2013-02-25,34.77,35.14,34.545,34.565,619347.0
2013-02-26,34.565,34.725,33.855,33.96,582069.0
2013-02-27,34.075,34.74,33.995,34.645,477759.0
2013-02-28,34.755,34.755,34.05,34.54,516326.0
2013-03-01,34.4,35.01,34.0,34.85,488491.0
2013-03-04,34.965,34.965,34.21,34.41,391204.0
2013-03-05,34.61,35.27,34.585,35.115,784742.0
2013-03-06,35.165,35.34,34.81,34.925,445009.0
2013-03-07,35.31,35.92,35.09,35.87,899925.0
2013-03-08,35.94,36.285,35.9,36.08,580539.0
2013-03-11,36.24,36.31,35.86,36.205,396194.0
2013-03-12,36.325,36.39,35.72,35.845,464730.0
2013-03-13,35.815,35.96,35.1,35.205,449940.0
2013-03-14,35.405,35.72,35.285,35.54,482540.0
2013-03-15,35.595,35.595,35.25,35.325,466948.0
2013-03-18,35.27,35.39,35.035,35.045,338819.0
2013-03-19,35.195,35.195,34.485,34.525,363149.0
2013-03-20,34.765,35.165,34.645,35.075,275635.0
2013-03-21,35.085,35.22,34.73,34.73,371288.0
2013-03-22,34.825,35.03,34.29,34.42,518228.0
2013-03-25,34.485,34.575,33.75,33.855,471906.0
2013-03-26,34.0,34.63,33.855,34.485,447982.0
2013-03-27,34.485,34.81,34.335,34.615,462879.0
2013-03-28,34.705,34.705,34.195,34.315,538357.0
2013-04-01,34.22,34.495,33.88,34.355,290977.0
2013-04-02,34.405,34.495,34.235,34.26,219537.0
2013-04-03,34.455,34.705,33.69,33.895,609742.0
2013-04-04,33.855,33.93,32.445,32.85,866456.0
2013-04-05,32.65,33.76,32.485,33.65,568287.0
2013-04-08,33.615,33.77,33.23,33.31,531855.0
2013-04-09,33.235,34.035,33.23,34.035,454782.0
2013-04-10,34.205,34.205,33.56,33.625,300290.0
2013-04-11,33.64,33.745,33.415,33.72,345445.0
2013-04-12,33.495,33.585,32.8,33.085,343862.0
2013-04-15,32.65,32.65,30.905,31.09,892674.0
2013-04-16,31.52,31.6,30.825,31.215,482150.0
2013-04-17,31.155,31.155,29.32,29.535,1040322.0
2013-04-18,29.825,30.34,29.655,30.155,410663.0
2013-04-19,30.39,30.39,29.945,30.11,332672.0
2013-04-22,30.465,30.915,30.15,30.86,384078.0
2013-04-23,30.585,31.27,30.51,31.155,430078.0
2013-04-24,31.36,32.315,31.26,32.07,539678.0
2013-04-25,32.245,32.675,31.785,32.245,564431.0
2013-04-26,32.23,32.285,31.41,31.83,544618.0
2013-04-29,32.18,32.18,31.485,31.49,300784.0
2013-04-30,31.58,32.285,31.385,32.27,476173.0
2013-05-01,31.825,32.165,31.565,31.865,656070.0
2013-05-02,32.01,32.255,31.775,31.805,699842.0
2013-05-03,32.17,33.395,31.985,32.935,903823.0
2013-05-06,33.275,33.435,32.845,32.98,374586.0
2013-05-07,32.98,33.11,32.705,32.965,531982.0
2013-05-08,33.045,33.72,32.92,33.445,361692.0
2013-05-09,33.395,33.395,32.295,32.375,682731.0
2013-05-10,32.26,32.3,31.42,31.675,1284470.0
2013-05-13,31.59,31.695,31.355,31.355,734043.0
2013-05-14,31.33,31.615,30.965,31.27,567772.0
2013-05-15,31.25,31.25,30.6,31.03,618886.0
2013-05-16,31.085,32.22,31.045,31.855,519359.0
2013-05-17,32.075,32.57,32.065,32.23,335606.0
2013-05-21,32.82,33.095,32.73,33.095,430655.0
2013-05-22,33.105,33.43,32.57,32.725,374746.0
2013-05-23,32.545,32.635,32.105,32.105,312669.0
2013-05-24,32.1,32.685,31.97,32.43,239776.0
2013-05-27,32.62,32.795,32.26,32.675,89103.0
2013-05-28,32.76,32.905,31.805,32.14,721636.0
2013-05-29,32.06,32.245,31.895,31.995,384489.0
2013-05-30,31.995,32.15,31.795,31.995,449821.0
2013-05-31,31.885,32.155,31.82,32.08,351617.0
2013-06-03,32.205,32.205,31.465,31.625,317897.0
2013-06-04,31.665,31.79,31.535,31.66,243423.0
2013-06-05,31.69,31.7,31.405,31.415,359760.0
2013-06-06,31.415,31.725,31.04,31.43,321438.0
2013-06-07,31.38,31.38,30.99,31.105,241794.0
2013-06-10,31.065,31.56,30.96,31.42,167698.0
2013-06-11,31.185,31.235,30.755,30.89,401045.0
2013-06-12,31.055,31.055,30.035,30.315,462823.0
2013-06-13,30.23,30.73,30.055,30.64,343247.0
2013-06-14,30.86,31.045,30.665,30.695,162492.0
2013-06-17,30.915,31.325,30.885,31.11,209881.0
2013-06-18,31.07,31.39,30.805,31.275,348992.0
2013-06-19,31.355,31.75,31.275,31.42,271216.0
2013-06-20,30.975,31.21,30.385,30.525,475388.0
2013-06-21,30.72,31.04,30.65,30.845,319262.0
2013-06-24,30.705,30.715,29.8,29.995,681097.0
2013-06-25,30.15,30.605,30.115,30.5,334895.0
2013-06-26,30.705,30.95,30.525,30.905,285835.0
2013-06-27,30.87,31.23,30.83,30.87,427177.0
2013-06-28,30.745,31.385,30.725,31.075,234644.0
2013-07-02,31.56,31.56,30.87,31.115,292591.0
2013-07-03,31.225,31.78,30.995,31.755,423790.0
2013-07-04,31.7,32.68,31.7,32.585,235382.0
2013-07-05,32.715,33.065,32.5,32.795,485015.0
2013-07-08,33.0,33.435,32.88,33.37,480771.0
2013-07-09,33.38,33.585,33.19,33.52,322293.0
2013-07-10,33.535,34.14,33.52,34.125,580095.0
2013-07-11,34.43,35.16,34.23,35.095,735791.0
2013-07-12,35.215,35.215,34.91,35.025,632976.0
2013-07-15,34.945,35.14,34.945,35.02,400764.0
2013-07-16,35.095,35.46,35.085,35.265,590016.0
2013-07-17,35.115,35.3,34.355,34.42,754339.0
2013-07-18,34.435,34.685,34.305,34.345,680978.0
2013-07-19,34.34,35.755,34.315,35.405,1143881.0
2013-07-22,35.355,36.415,35.3,36.16,521346.0
2013-07-23,36.265,36.435,35.845,36.025,561002.0
2013-07-24,35.96,36.12,35.575,35.755,353036.0
2013-07-25,35.78,35.945,35.545,35.635,460026.0
2013-07-26,35.545,35.58,34.78,35.06,342270.0
2013-07-29,35.02,35.215,34.705,35.07,210320.0
2013-07-30,35.07,35.21,34.59,34.815,297520.0
2013-07-31,34.82,35.02,34.36,34.37,405141.0
2013-08-01,34.78,36.025,34.77,35.72,480524.0
2013-08-02,35.645,35.645,35.175,35.44,191255.0
2013-08-06,35.365,35.365,34.32,34.6,322047.0
2013-08-07,34.425,34.515,33.94,34.195,221865.0
2013-08-08,34.18,34.705,34.17,34.51,221511.0
2013-08-09,34.555,34.695,34.245,34.325,203610.0
2013-08-12,34.285,34.41,34.225,34.3,242906.0
2013-08-13,34.25,34.435,33.945,34.37,212039.0
2013-08-14,34.815,36.03,34.46,34.565,894487.0
2013-08-15,34.415,34.565,33.8,34.415,495330.0
2013-08-16,34.49,34.88,34.3,34.415,239409.0
2013-08-19,34.425,34.6,33.8,33.825,235679.0
2013-08-20,33.85,34.07,33.51,33.71,341250.0
2013-08-21,33.5,33.93,33.385,33.6,469950.0
2013-08-22,33.75,33.995,33.51,33.76,224619.0
2013-08-23,33.825,34.285,33.79,34.21,355188.0
2013-08-26,34.185,34.5,33.89,33.97,183532.0
2013-08-27,33.98,34.435,33.92,34.105,270673.0
2013-08-28,34.345,34.725,34.095,34.52,293040.0
2013-08-29,34.635,35.055,34.445,34.56,275713.0
2013-08-30,34.525,34.595,34.295,34.51,196912.0
2013-09-03,34.56,34.71,34.205,34.495,191632.0
2013-09-04,34.245,34.8,34.245,34.64,319210.0
2013-09-05,34.6,34.98,34.345,34.865,285107.0
2013-09-06,34.925,35.15,34.61,34.665,358294.0
2013-09-09,34.8,34.915,34.425,34.6,199764.0
2013-09-10,34.595,34.635,34.08,34.47,217908.0
2013-09-11,34.385,34.635,33.98,34.52,357934.0
2013-09-12,34.4,34.47,33.995,34.045,359700.0
2013-09-13,33.98,34.13,33.79,33.93,333913.0
2013-09-16,33.995,34.07,33.77,33.99,265322.0
2013-09-17,33.895,34.46,33.895,34.305,242276.0
2013-09-18,34.26,34.975,34.015,34.76,405583.0
2013-09-19,34.9,34.95,34.595,34.79,334424.0
2013-09-20,34.61,34.825,34.395,34.425,345609.0
2013-09-23,34.46,34.95,34.07,34.74,430083.0
2013-09-24,34.785,35.56,34.715,35.32,340254.0
2013-09-25,35.315,35.995,35.305,35.33,429960.0
2013-09-26,35.495,35.945,35.43,35.67,268539.0
2013-09-27,35.58,36.09,35.555,35.705,249220.0
2013-09-30,35.355,35.84,34.98,35.405,261316.0
2013-10-01,35.27,35.87,35.27,35.405,272870.0
2013-10-02,35.34,35.355,34.965,35.22,297872.0
2013-10-03,35.155,35.23,34.59,34.795,288239.0
2013-10-04,34.815,35.075,34.68,34.99,270972.0
2013-10-07,34.78,34.865,34.57,34.605,277360.0
2013-10-08,34.69,34.74,34.14,34.465,428027.0
2013-10-09,34.39,34.64,34.0,34.17,247545.0
2013-10-10,34.33,34.69,34.32,34.615,349397.0
2013-10-11,34.42,35.19,34.32,35.09,399530.0
2013-10-15,35.14,35.64,35.005,35.245,278633.0
2013-10-16,35.33,35.815,35.305,35.74,277421.0
2013-10-17,35.845,36.42,35.645,36.13,325594.0
2013-10-18,36.14,36.665,36.14,36.505,269632.0
2013-10-21,36.73,36.74,36.145,36.23,219094.0
2013-10-22,35.98,36.43,35.67,35.74,404012.0
2013-10-23,35.645,35.74,35.23,35.305,305795.0
2013-10-24,35.205,35.695,35.205,35.595,245340.0
2013-10-25,35.72,35.73,35.44,35.52,273822.0
2013-10-28,35.395,35.73,35.395,35.555,226315.0
2013-10-29,35.89,36.125,35.565,36.1,324648.0
2013-10-30,36.88,37.055,36.055,36.415,717499.0
2013-10-31,36.415,37.03,36.325,36.435,435142.0
2013-11-01,36.335,36.55,35.495,35.59,448810.0
2013-11-04,35.665,35.8,35.01,35.44,334264.0
2013-11-05,35.305,35.83,35.16,35.53,418208.0
2013-11-06,35.865,35.865,35.18,35.235,365675.0
2013-11-07,35.32,35.32,34.81,34.895,361405.0
2013-11-08,34.97,35.21,34.825,35.08,432484.0
2013-11-11,34.935,35.16,34.725,35.0,262286.0
2013-11-12,35.01,35.035,34.615,34.76,331543.0
2013-11-13,34.67,35.03,34.485,34.735,444482.0
2013-11-14,34.7,35.555,34.635,35.44,422975.0
2013-11-15,35.455,36.11,35.445,35.975,329363.0
2013-11-18,35.975,36.075,35.255,35.38,456772.0
2013-11-19,35.23,35.69,35.16,35.48,308575.0
2013-11-20,35.48,35.865,35.42,35.58,313598.0
2013-11-21,35.565,36.315,35.495,36.235,385639.0
2013-11-22,36.34,36.625,36.21,36.535,318871.0
2013-11-25,36.485,36.495,36.08,36.375,291470.0
2013-11-26,36.335,36.505,36.1,36.16,363092.0
2013-11-27,36.025,36.185,35.635,35.865,366957.0
2013-11-28,35.735,36.04,35.645,35.72,63115.0
2013-11-29,35.72,36.21,35.685,35.905,168795.0
2013-12-02,35.905,35.94,35.335,35.41,392413.0
2013-12-03,35.29,35.55,35.18,35.375,394627.0
2013-12-04,35.335,35.39,34.93,35.34,480471.0
2013-12-05,35.125,35.51,34.995,35.18,330111.0
2013-12-06,35.34,35.415,35.005,35.055,238673.0
2013-12-09,35.065,35.165,34.885,35.015,272690.0
2013-12-10,35.015,35.45,34.93,35.215,230289.0
2013-12-11,35.14,35.375,34.94,35.105,520563.0
2013-12-12,35.125,35.215,34.88,34.995,328134.0
2013-12-13,35.08,35.25,34.77,34.81,351855.0
2013-12-16,34.87,34.88,34.33,34.4,486676.0
2013-12-17,34.33,34.46,33.93,33.955,673148.0
2013-12-18,33.96,34.695,33.835,34.595,598790.0
2013-12-19,34.62,35.25,34.51,35.015,375200.0
2013-12-20,35.09,35.34,34.835,35.04,399351.0
2013-12-23,34.885,35.18,34.845,34.895,320385.0
2013-12-24,34.855,35.105,34.8,34.93,151436.0
2013-12-27,35.02,35.32,34.94,35.24,149501.0
2013-12-30,35.125,35.32,35.03,35.15,193879.0
2013-12-31,35.115,35.25,34.98,35.225,190050.0
2014-01-02,35.115,35.35,34.69,34.88,263216.0
2014-01-03,34.83,34.905,34.43,34.735,188808.0
2014-01-06,34.7,34.835,34.61,34.685,169587.0
2014-01-07,34.77,35.24,34.725,35.065,273644.0
2014-01-08,35.075,35.215,34.71,34.725,255608.0
2014-01-09,34.885,34.97,34.625,34.75,314805.0
2014-01-10,34.895,35.1,34.795,34.835,359024.0
2014-01-13,34.7,34.7,33.51,33.83,878876.0
2014-01-14,33.915,34.245,33.535,33.65,853682.0
2014-01-15,33.625,33.98,33.145,33.88,601601.0
2014-01-16,34.25,35.105,34.245,35.065,728242.0
2014-01-17,35.15,35.185,34.75,34.955,301333.0
2014-01-20,35.04,35.46,35.02,35.43,145568.0
2014-01-21,35.53,35.945,35.21,35.275,546593.0
2014-01-22,35.27,35.64,35.19,35.31,416867.0
2014-01-23,35.235,35.32,34.8,34.92,451886.0
2014-01-24,34.77,34.905,34.245,34.77,305882.0
2014-01-27,34.82,35.095,34.36,34.665,310707.0
2014-01-28,34.805,35.005,34.685,34.745,215971.0
2014-01-29,34.66,34.66,33.945,34.12,457690.0
2014-01-30,34.2,34.41,33.995,34.005,688233.0
2014-01-31,33.95,34.65,33.85,34.58,419661.0
2014-02-03,34.54,34.605,33.885,34.175,561889.0
2014-02-04,34.385,34.785,34.205,34.615,475590.0
2014-02-05,34.77,35.075,34.605,35.005,309780.0
2014-02-06,35.085,35.525,35.0,35.405,576542.0
2014-02-07,33.085,33.985,33.085,33.78,6794314.0
2014-02-10,33.925,34.105,33.725,33.925,1216224.0
2014-02-11,33.96,34.52,33.945,34.36,1079530.0
2014-02-12,34.37,34.87,34.29,34.76,1187347.0
2014-02-13,34.735,35.015,34.58,34.92,1428709.0
2014-02-14,35.025,35.04,34.635,34.785,672829.0
2014-02-18,35.04,35.2,34.88,34.905,878192.0
2014-02-19,35.025,35.03,34.605,34.77,832663.0
2014-02-20,34.805,34.835,34.495,34.665,736919.0
2014-02-21,34.76,34.785,34.31,34.32,655005.0
2014-02-24,34.07,34.405,33.985,34.375,2869640.0
2014-02-25,34.435,34.77,34.245,34.69,1757410.0
2014-02-26,34.915,34.915,34.365,34.52,1392132.0
2014-02-27,34.625,34.625,34.42,34.435,679722.0
2014-02-28,34.485,34.65,34.445,34.52,782911.0
2014-03-03,34.7,35.635,34.57,35.6,1214538.0
2014-03-04,35.665,36.05,35.66,36.025,845077.0
2014-03-05,36.105,36.445,35.84,36.36,915920.0
2014-03-06,36.43,36.455,36.085,36.325,488156.0
2014-03-07,36.495,36.66,36.34,36.495,490205.0
2014-03-10,36.575,36.575,36.06,36.13,510443.0
2014-03-11,36.275,36.46,36.095,36.155,519643.0
2014-03-12,35.82,36.155,35.785,35.975,441996.0
2014-03-13,36.3,36.515,35.77,35.795,520421.0
2014-03-14,36.155,36.71,35.96,36.71,659394.0
2014-03-17,36.77,36.925,36.65,36.665,689027.0
2014-03-18,36.9,37.395,36.745,37.36,587229.0
2014-03-19,37.455,37.695,37.385,37.525,620744.0
2014-03-20,37.555,37.66,37.225,37.58,610247.0
2014-03-21,37.79,38.36,37.61,38.25,484884.0
2014-03-24,38.405,38.91,38.06,38.695,673825.0
2014-03-25,38.91,38.91,38.285,38.29,795237.0
2014-03-26,38.605,38.605,37.925,38.07,873552.0
2014-03-27,38.175,38.67,38.055,38.455,986049.0
2014-03-28,38.645,39.24,38.57,39.0,878645.0
2014-03-31,39.18,39.185,38.645,39.12,707599.0
2014-04-01,38.99,39.275,38.56,38.8,954380.0
2014-04-02,38.86,38.88,38.67,38.715,444582.0
2014-04-03,38.815,39.085,38.73,39.015,754699.0
2014-04-04,39.155,39.53,38.79,39.065,697859.0
2014-04-07,38.87,39.03,38.44,38.5,422300.0
2014-04-08,38.39,39.17,38.38,38.8,692099.0
2014-04-09,38.87,39.335,38.755,39.3,1046830.0
2014-04-10,39.245,39.53,38.93,39.135,638856.0
2014-04-11,39.185,39.46,39.015,39.3,851947.0
2014-04-14,39.53,39.54,39.1,39.35,558283.0
2014-04-15,39.315,39.555,39.05,39.24,444259.0
2014-04-16,39.41,40.15,39.335,39.98,762779.0
2014-04-17,39.96,40.08,39.575,39.91,1119285.0
2014-04-21,39.96,40.04,39.71,39.815,225849.0
2014-04-22,39.855,39.95,39.77,39.85,307792.0
2014-04-23,39.95,40.15,39.875,40.04,318261.0
2014-04-24,40.045,40.09,39.445,39.55,537629.0
2014-04-25,39.53,39.54,38.99,39.245,618115.0
2014-04-28,39.435,39.54,38.755,39.11,522900.0
2014-04-29,39.05,39.445,39.05,39.17,528855.0
2014-04-30,39.35,39.465,38.935,39.395,313959.0
2014-05-01,39.47,39.55,38.875,39.04,513742.0
2014-05-02,39.05,39.255,38.875,39.025,467836.0
2014-05-05,39.03,39.905,38.92,39.6,494049.0
2014-05-06,39.645,39.68,39.275,39.335,418575.0
2014-05-07,39.47,40.175,39.37,40.0,859595.0
2014-05-08,40.05,40.345,39.125,39.245,1027333.0
2014-05-09,39.315,39.335,38.54,38.895,649958.0
2014-05-12,38.99,39.49,38.85,39.34,364766.0
2014-05-13,39.81,40.0,39.18,39.205,1672379.0
2014-05-14,39.28,39.465,39.075,39.12,396774.0
2014-05-15,39.075,39.15,38.35,38.58,795925.0
2014-05-16,38.52,38.84,38.255,38.445,251430.0
2014-05-20,38.6,38.865,38.35,38.66,426529.0
2014-05-21,38.65,39.375,38.65,39.195,1539969.0
2014-05-22,39.275,39.465,39.03,39.275,928382.0
2014-05-23,39.41,39.695,39.255,39.49,1214269.0
2014-05-26,39.645,39.74,39.445,39.61,220176.0
2014-05-27,39.735,39.735,39.21,39.315,1238935.0
2014-05-28,39.55,39.55,38.98,39.31,1364242.0
2014-05-29,39.445,39.47,39.1,39.34,192065.0
2014-05-30,39.325,39.525,39.145,39.3,367676.0
2014-06-02,39.41,39.93,39.395,39.82,541171.0
2014-06-03,39.915,39.995,39.74,39.82,542411.0
2014-06-04,39.865,39.915,39.525,39.7,440734.0
2014-06-05,39.905,40.115,39.8,40.035,468552.0
2014-06-06,40.125,40.555,40.01,40.365,560276.0
2014-06-09,40.385,40.905,40.33,40.815,508714.0
2014-06-10,40.75,41.47,40.73,41.375,945819.0
2014-06-11,41.47,41.53,40.98,41.305,751592.0
2014-06-12,41.47,42.085,41.345,41.805,662000.0
2014-06-13,41.97,42.405,41.72,42.335,480811.0
2014-06-16,42.52,43.245,42.355,42.745,1133920.0
2014-06-17,42.725,42.795,42.225,42.45,681910.0
2014-06-18,42.675,42.675,42.075,42.415,767734.0
2014-06-19,42.475,43.28,42.345,42.465,1161456.0
2014-06-20,42.56,42.82,42.395,42.735,901125.0
2014-06-23,42.65,43.005,41.965,42.095,908716.0
2014-06-24,42.085,42.77,41.225,41.46,879267.0
2014-06-25,41.22,41.875,41.22,41.825,470979.0
2014-06-26,41.92,42.175,41.51,42.13,525944.0
2014-06-27,42.225,42.445,42.07,42.345,498911.0
2014-06-30,42.495,43.06,42.25,42.95,511863.0
2014-07-02,43.16,43.16,42.415,42.565,582706.0
2014-07-03,42.695,42.785,42.365,42.645,368991.0
2014-07-04,42.74,42.74,42.34,42.365,77324.0
2014-07-07,42.515,42.54,41.87,42.21,472750.0
2014-07-08,41.895,42.18,41.64,42.005,1044382.0
2014-07-09,42.005,42.2,41.875,42.07,462675.0
2014-07-10,41.79,41.85,41.325,41.51,617368.0
2014-07-11,41.555,41.595,40.675,40.865,553424.0
2014-07-14,40.81,41.415,40.785,41.12,358069.0
2014-07-15,41.17,41.195,39.95,40.55,583042.0
2014-07-16,40.775,41.615,40.735,41.36,596476.0
2014-07-17,41.56,41.77,41.02,41.11,490120.0
2014-07-18,41.185,41.84,41.125,41.525,355323.0
2014-07-21,41.72,41.735,41.255,41.58,262182.0
2014-07-22,41.78,42.11,41.57,41.91,355319.0
2014-07-23,42.075,42.505,42.025,42.46,418100.0
2014-07-24,42.425,42.59,42.375,42.41,294523.0
2014-07-25,42.41,42.515,41.98,42.375,371665.0
2014-07-28,42.375,42.425,41.85,42.13,280536.0
2014-07-29,42.145,42.48,42.04,42.385,399602.0
2014-07-30,42.4,42.56,41.675,41.965,589031.0
2014-07-31,41.57,41.63,40.665,40.965,777332.0
2014-08-01,40.755,40.935,39.875,40.12,697199.0
2014-08-05,40.315,40.56,39.465,39.77,886322.0
2014-08-06,39.825,40.19,39.555,39.72,625666.0
2014-08-07,39.825,39.885,38.845,39.385,1066809.0
2014-08-08,39.595,40.745,39.475,40.525,582669.0
2014-08-11,40.595,40.815,40.21,40.235,436860.0
2014-08-12,40.235,40.335,39.77,39.875,428579.0
2014-08-13,39.975,40.095,39.78,39.91,444707.0
2014-08-14,39.885,40.015,39.255,39.34,459643.0
2014-08-15,39.465,40.0,39.34,39.875,561641.0
2014-08-18,39.965,40.175,39.65,39.805,344627.0
2014-08-19,39.965,40.525,39.91,40.34,392095.0
2014-08-20,40.42,40.955,40.165,40.93,608015.0
2014-08-21,41.005,41.235,40.65,41.095,468918.0
2014-08-22,40.945,41.185,40.64,41.14,330213.0
2014-08-25,41.235,41.61,41.2,41.42,376614.0
2014-08-26,41.62,41.76,41.49,41.665,404604.0
2014-08-27,41.85,42.21,41.735,42.05,782662.0
2014-08-28,41.875,42.31,41.805,42.08,623796.0
2014-08-29,42.21,42.9,42.09,42.825,1002608.0
2014-09-02,42.64,42.72,41.965,42.23,801551.0
2014-09-03,42.415,42.44,41.945,42.14,830740.0
2014-09-04,42.21,42.27,40.94,41.1,915555.0
2014-09-05,41.17,41.435,40.915,41.09,442635.0
2014-09-08,40.96,40.985,40.035,40.14,763950.0
2014-09-09,40.22,40.395,39.91,40.14,655401.0
2014-09-10,40.195,40.24,39.725,40.015,427475.0
2014-09-11,39.815,40.095,39.445,39.965,680473.0
2014-09-12,40.01,40.035,39.385,39.665,438082.0
2014-09-15,39.505,39.64,38.985,39.47,494224.0
2014-09-16,39.49,40.07,39.42,39.665,651385.0
2014-09-17,39.91,39.91,39.02,39.17,875053.0
2014-09-18,39.215,39.235,37.955,38.185,1039075.0
2014-09-19,38.24,38.565,37.86,38.02,774563.0
2014-09-22,38.035,38.17,36.97,37.355,821414.0
2014-09-23,37.355,37.895,37.18,37.47,644257.0
2014-09-24,37.5,38.345,36.875,38.07,808446.0
2014-09-25,38.085,38.105,36.88,37.13,1042267.0
2014-09-26,37.295,37.88,36.97,37.75,475544.0
2014-09-29,37.52,38.175,37.155,37.9,612576.0
2014-09-30,37.97,38.175,37.26,37.52,789154.0
2014-10-01,37.555,38.005,36.375,36.5,985438.0
2014-10-02,36.32,36.365,35.065,35.95,1624156.0
2014-10-03,36.24,36.5,35.72,36.165,835862.0
2014-10-06,36.315,36.615,35.745,35.775,640536.0
2014-10-07,35.455,36.19,35.135,35.195,736536.0
2014-10-08,35.47,35.47,33.755,34.46,1864787.0
2014-10-09,34.205,34.205,32.645,32.785,1909902.0
2014-10-10,32.6,33.975,31.9,32.865,2394589.0
2014-10-14,32.515,32.515,30.73,30.74,2289324.0
2014-10-15,30.12,30.6,29.12,30.36,1849036.0
2014-10-16,29.83,31.465,29.65,31.245,1730919.0
2014-10-17,32.62,33.16,31.465,31.625,1494164.0
2014-10-20,31.97,32.575,31.245,32.255,931077.0
2014-10-21,32.745,33.205,32.435,33.035,1221147.0
2014-10-22,33.22,33.61,31.14,31.245,1457491.0
2014-10-23,31.935,32.6,31.555,32.085,880445.0
2014-10-24,32.07,32.07,31.185,31.545,904343.0
2014-10-27,31.36,31.405,30.2,30.785,913302.0
2014-10-28,30.465,30.97,30.195,30.935,1325599.0
2014-10-29,31.665,32.49,31.045,31.615,1490056.0
2014-10-30,32.3,32.435,30.16,30.32,1783961.0
2014-10-31,30.855,30.855,29.535,30.72,1730675.0
2014-11-03,30.81,30.81,29.76,29.83,1584002.0
2014-11-04,29.395,29.435,27.37,27.945,2843198.0
2014-11-05,27.92,29.08,27.905,28.68,1574691.0
2014-11-06,28.395,28.65,27.725,28.545,1529547.0
2014-11-07,28.73,29.51,28.555,29.06,1783738.0
2014-11-10,29.43,29.65,28.41,28.565,1210699.0
2014-11-11,28.555,29.035,28.36,28.94,905972.0
2014-11-12,28.76,29.41,28.43,28.9,1039587.0
2014-11-13,28.725,28.805,27.68,28.01,1152146.0
2014-11-14,27.875,28.28,27.7,28.01,1416509.0
2014-11-17,27.825,27.91,27.295,27.33,1430907.0
2014-11-18,27.34,27.42,26.78,26.83,1392074.0
2014-11-19,26.995,27.075,25.965,26.405,1600138.0
2014-11-20,26.26,27.125,26.255,26.955,2152576.0
2014-11-21,27.74,28.115,27.395,27.6,1719291.0
2014-11-24,27.735,27.735,27.01,27.325,3136910.0
2014-11-25,27.35,27.62,27.045,27.305,1567082.0
2014-11-26,27.285,27.295,26.48,26.75,1751778.0
2014-11-27,26.305,26.305,22.63,23.015,2799516.0
2014-11-28,22.925,23.09,20.77,21.75,2817605.0
2014-12-01,20.875,21.4,19.825,20.47,3102747.0
2014-12-02,20.59,21.415,20.105,20.195,2106314.0
2014-12-03,20.24,20.85,19.78,19.95,2211694.0
2014-12-04,19.6,19.6,17.345,17.705,4227452.0
2014-12-05,17.56,17.83,16.795,17.0,2749619.0
2014-12-08,15.96,16.355,14.71,14.8,3615791.0
2014-12-09,14.17,16.37,14.15,15.195,5695528.0
2014-12-10,14.61,14.7,13.785,14.025,3184540.0
2014-12-11,13.82,14.81,13.7,13.785,2754107.0
2014-12-12,13.485,14.1,13.09,13.965,2498884.0
2014-12-15,14.08,14.41,13.71,13.79,3051093.0
2014-12-16,13.64,15.5,13.605,14.575,4259499.0
2014-12-17,14.6,18.055,14.485,16.695,6131420.0
2014-12-18,17.99,18.655,17.245,17.695,4882363.0
2014-12-19,17.98,18.88,17.435,18.78,3398683.0
2014-12-22,18.79,18.82,17.54,17.845,2611197.0
2014-12-23,17.98,18.225,17.62,17.975,1825490.0
2014-12-24,17.785,18.065,17.395,17.975,753597.0
2014-12-29,17.785,18.325,17.595,17.655,1554299.0
2014-12-30,17.585,17.71,17.14,17.475,682080.0
2014-12-31,17.275,17.755,16.915,17.46,832476.0
2015-01-02,17.42,18.21,17.17,17.865,905604.0
2015-01-05,17.32,17.385,15.19,15.625,2658538.0
2015-01-06,15.36,15.86,14.98,15.18,2009980.0
2015-01-07,15.55,15.815,15.125,15.17,1402891.0
2015-01-08,15.27,15.89,15.08,15.685,1354336.0
2015-01-09,15.84,16.03,15.305,15.695,1082083.0
2015-01-12,15.315,15.325,14.485,14.765,1607115.0
2015-01-13,14.82,15.3,14.74,15.055,1510453.0
2015-01-14,14.79,15.895,14.52,15.875,1531929.0
2015-01-15,16.2,16.48,15.145,15.155,1490916.0
2015-01-16,15.435,17.25,15.36,17.005,1743806.0
2015-01-19,16.725,16.805,16.465,16.625,547098.0
2015-01-20,16.465,16.49,15.705,15.96,1313026.0
2015-01-21,16.33,17.035,16.22,16.825,1628796.0
2015-01-22,16.935,17.08,16.41,17.015,1248836.0
2015-01-23,17.05,17.875,16.715,17.595,1300477.0
2015-01-26,17.53,18.35,17.35,17.845,1196352.0
2015-01-27,17.845,18.345,17.62,18.045,1251252.0
2015-01-28,17.865,17.91,16.855,17.035,1332923.0
2015-01-29,17.335,17.41,16.3,16.365,1545057.0
2015-01-30,16.345,18.51,16.3,17.91,2694327.0
2015-02-02,18.425,19.9,18.39,19.69,2239105.0
2015-02-03,21.25,22.405,20.96,22.125,4108038.0
2015-02-04,20.87,21.83,20.08,20.725,2079141.0
2015-02-05,21.305,21.94,20.885,21.125,1670258.0
2015-02-06,21.785,21.875,21.27,21.43,1188724.0
2015-02-09,21.715,22.585,21.615,22.405,1491309.0
2015-02-10,22.25,22.295,20.795,21.115,1707913.0
2015-02-11,20.66,21.305,20.17,21.04,1404191.0
2015-02-12,21.48,21.94,21.24,21.44,1160495.0
2015-02-13,21.93,22.23,21.685,21.795,858795.0
2015-02-17,21.57,22.14,21.16,21.95,1020482.0
2015-02-18,21.595,21.615,20.635,20.715,1681289.0
2015-02-19,19.85,20.74,19.405,20.48,1526425.0
2015-02-20,20.895,21.26,19.925,20.195,1616929.0
2015-02-23,19.615,19.75,19.16,19.38,1566735.0
2015-02-24,19.565,19.91,19.16,19.3,915228.0
2015-02-25,19.39,19.6,18.76,19.51,1663635.0
2015-02-26,19.06,19.255,18.575,18.78,1250845.0
2015-02-27,18.935,18.995,18.36,18.625,1072003.0
2015-03-02,18.495,18.625,17.675,17.955,1474974.0
2015-03-03,17.8,18.12,17.665,17.745,2073513.0
2015-03-04,17.7,17.885,16.735,16.735,3134415.0
2015-03-05,17.18,17.2,15.775,15.905,3337015.0
2015-03-06,16.015,17.08,15.94,16.935,3234486.0
2015-03-09,17.065,17.84,16.315,16.67,2398710.0
2015-03-10,16.38,16.645,16.185,16.26,1484464.0
2015-03-11,16.285,17.025,16.285,16.635,1983653.0
2015-03-12,16.425,16.925,16.205,16.44,9231659.0
2015-03-13,16.06,16.315,15.755,16.07,3127696.0
2015-03-16,15.84,15.865,15.3,15.82,3517765.0
2015-03-17,15.695,16.44,15.64,16.285,2541552.0
2015-03-18,16.13,17.265,16.005,17.19,2439291.0
2015-03-19,16.645,16.755,16.335,16.525,1867556.0
2015-03-20,16.945,17.32,16.745,17.11,1662177.0
2015-03-23,17.255,17.84,17.155,17.375,2171945.0
2015-03-24,17.655,17.655,17.19,17.31,1864394.0
2015-03-25,17.455,17.865,17.22,17.775,2146645.0
2015-03-26,18.25,18.425,17.875,18.265,2037981.0
2015-03-27,18.175,18.405,17.71,18.085,1950164.0
2015-03-30,18.25,18.43,17.89,18.34,1573378.0
2015-03-31,18.205,18.46,18.065,18.37,1211098.0
2015-04-01,18.35,18.87,18.205,18.705,1919244.0
2015-04-02,18.34,19.02,18.315,18.88,2092057.0
2015-04-06,18.955,20.035,18.92,19.645,1917389.0
2015-04-07,19.69,20.365,19.59,20.36,2362292.0
2015-04-08,20.175,20.595,19.24,19.35,1861628.0
2015-04-09,19.625,19.945,19.34,19.925,1097741.0
2015-04-10,20.185,20.65,19.88,20.305,1554498.0
2015-04-13,20.69,20.695,20.01,20.25,979341.0
2015-04-14,20.44,21.135,20.285,21.11,1334480.0
2015-04-15,21.475,22.1,21.35,21.485,2256429.0
2015-04-16,21.485,21.495,20.585,20.935,1832229.0
2015-04-17,20.705,21.275,20.32,21.21,1469810.0
2015-04-20,21.22,21.715,21.045,21.53,1047549.0
2015-04-21,21.515,21.635,20.86,20.955,1430551.0
2015-04-22,21.155,21.495,20.925,21.285,1453083.0
2015-04-23,21.45,21.855,21.365,21.635,928200.0
2015-04-24,21.55,21.91,21.375,21.78,878964.0
2015-04-27,21.95,21.965,21.0,21.02,1611085.0
2015-04-28,21.0,21.175,20.325,20.99,2022146.0
2015-04-29,20.825,21.965,20.815,21.7,1589234.0
2015-04-30,21.83,22.095,21.185,21.71,1609648.0
2015-05-01,21.45,21.955,21.275,21.625,1176168.0
2015-05-04,21.505,21.72,21.25,21.305,1218472.0
2015-05-05,21.745,22.235,21.435,21.515,1982893.0
2015-05-06,21.185,21.44,20.345,20.87,2499312.0
2015-05-07,20.75,21.0,19.96,20.145,1566222.0
2015-05-08,20.465,20.89,19.905,20.685,1486534.0
2015-05-11,20.685,20.725,19.93,19.97,1027434.0
2015-05-12,19.96,20.31,19.8,19.865,971732.0
2015-05-13,20.035,20.15,19.61,19.755,839114.0
2015-05-14,19.765,19.865,18.64,18.715,1543460.0
2015-05-15,18.505,19.085,18.115,18.925,1471628.0
2015-05-19,18.43,18.89,18.21,18.65,1260305.0
2015-05-20,18.735,18.955,18.57,18.835,969332.0
2015-05-21,18.965,19.36,18.945,19.26,686228.0
2015-05-22,19.16,19.535,18.9,19.425,809847.0
2015-05-25,19.285,19.335,19.065,19.205,203249.0
2015-05-26,19.055,19.325,18.935,19.195,836204.0
2015-05-27,19.15,19.27,18.88,19.11,1041891.0
2015-05-28,18.99,19.175,18.925,19.15,979897.0
2015-05-29,19.345,19.805,19.22,19.585,928709.0
2015-06-01,20.215,20.215,19.37,19.565,762937.0
2015-06-02,19.61,20.37,19.585,20.22,1457445.0
2015-06-03,20.085,20.205,19.62,19.85,788608.0
2015-06-04,19.52,19.77,19.26,19.75,957417.0
2015-06-05,19.35,20.15,19.325,19.77,746731.0
2015-06-08,19.585,19.84,19.425,19.78,1083039.0
2015-06-09,19.89,20.09,19.655,19.815,1203544.0
2015-06-10,20.13,20.305,19.74,19.795,1346378.0
2015-06-11,19.9,19.9,19.565,19.675,620281.0
2015-06-12,19.53,19.565,19.045,19.095,562986.0
2015-06-15,18.815,19.785,18.805,19.61,921446.0
2015-06-16,19.805,19.805,19.35,19.595,475731.0
2015-06-17,19.78,20.15,19.64,19.78,954878.0
2015-06-18,19.87,19.925,19.4,19.565,596895.0
2015-06-19,19.305,19.76,19.03,19.205,809176.0
2015-06-22,19.02,19.345,18.965,18.965,638079.0
2015-06-23,18.9,19.175,18.85,19.02,954523.0
2015-06-24,18.955,19.39,18.945,19.39,860280.0
2015-06-25,19.225,19.42,19.065,19.13,463766.0
2015-06-26,18.945,19.045,18.535,18.655,696704.0
2015-06-29,18.3,18.405,17.985,18.07,529131.0
2015-06-30,18.295,18.415,17.895,18.07,413604.0
2015-07-02,17.585,18.135,17.485,17.82,849996.0
2015-07-03,17.735,17.835,17.225,17.38,326155.0
2015-07-06,17.03,17.16,16.295,16.295,1045871.0
2015-07-07,16.31,16.89,15.995,16.76,1351777.0
2015-07-08,16.685,16.86,16.245,16.375,924225.0
2015-07-09,16.695,16.965,16.24,16.565,710787.0
2015-07-10,16.805,16.805,16.025,16.45,987114.0
2015-07-13,16.245,16.535,15.975,16.375,1047379.0
2015-07-14,16.245,16.37,15.94,16.24,1235261.0
2015-07-15,16.165,16.305,15.355,15.445,1253887.0
2015-07-16,15.445,15.615,14.665,14.77,1190631.0
2015-07-17,14.665,14.74,14.09,14.38,1394086.0
2015-07-20,14.32,14.33,13.31,13.375,1220702.0
2015-07-21,13.69,14.0,13.475,13.54,941424.0
2015-07-22,13.345,13.39,12.735,12.895,1011301.0
2015-07-23,12.935,13.27,12.72,13.025,1145698.0
2015-07-24,12.865,12.925,11.715,11.96,1727275.0
2015-07-27,11.39,11.67,10.9,10.94,1826533.0
2015-07-28,10.93,11.285,10.6,10.89,2314351.0
2015-07-29,10.91,11.82,10.77,11.565,1814825.0
2015-07-30,11.95,12.135,11.125,11.21,1718499.0
2015-07-31,11.095,11.275,10.02,10.545,2843355.0
2015-08-04,10.31,10.575,10.075,10.225,1531151.0
2015-08-05,10.34,10.685,9.835,9.91,1408737.0
2015-08-06,9.805,10.31,9.475,10.255,1523845.0
2015-08-07,10.21,10.64,9.975,10.01,1141520.0
2015-08-10,10.03,11.015,9.87,10.985,1304165.0
2015-08-11,10.49,10.6,9.87,10.135,2121149.0
2015-08-12,10.16,10.32,9.685,9.835,2223169.0
2015-08-13,9.645,9.7,8.805,8.82,2069576.0
2015-08-14,8.895,9.105,8.4,8.43,2315296.0
2015-08-17,8.23,8.26,7.755,7.85,2237673.0
2015-08-18,7.82,8.14,7.58,7.915,2386828.0
2015-08-19,7.79,7.83,6.645,6.73,3677444.0
2015-08-20,6.605,6.9,6.215,6.285,3409992.0
2015-08-21,5.575,5.885,5.21,5.62,9587076.0
2015-08-24,4.955,5.845,4.955,5.59,4501668.0
2015-08-25,6.02,6.31,5.305,5.39,3622633.0
2015-08-26,5.66,5.735,5.155,5.505,5155024.0
2015-08-27,5.79,6.225,5.63,5.855,6017744.0
2015-08-28,5.94,6.5,5.885,6.445,5377590.0
2015-08-31,6.455,7.22,5.99,7.21,4074890.0
2015-09-01,6.785,6.945,6.52,6.775,4182495.0
2015-09-02,6.93,6.935,6.225,6.615,3299023.0
2015-09-03,6.635,6.87,6.39,6.465,2667821.0
2015-09-04,6.395,6.765,6.215,6.68,2319415.0
2015-09-08,6.69,6.71,6.35,6.425,2768140.0
2015-09-09,6.52,6.625,5.925,6.035,1955976.0
2015-09-10,6.035,6.34,5.79,6.295,2215012.0
2015-09-11,6.065,6.13,5.705,5.755,1794497.0
2015-09-14,5.755,5.76,5.42,5.43,1976447.0
2015-09-15,5.48,5.58,5.185,5.21,2705342.0
2015-09-16,5.355,5.555,5.305,5.375,5136807.0
2015-09-17,5.4,5.48,5.11,5.155,4273675.0
2015-09-18,4.965,5.175,4.92,4.955,2827395.0
2015-09-21,5.12,5.175,4.995,5.03,2238616.0
2015-09-22,4.92,5.165,4.835,4.89,1799563.0
2015-09-23,4.825,4.92,4.13,4.32,6814222.0
2015-09-24,4.215,4.425,4.115,4.33,4027848.0
2015-09-25,4.5,4.56,3.935,4.0,3129833.0
2015-09-28,3.885,3.935,3.78,3.875,1888575.0
2015-09-29,3.885,3.95,3.715,3.755,2832196.0
2015-09-30,3.79,4.095,3.79,4.045,3628205.0
2015-10-01,4.225,4.295,3.81,3.83,5078021.0
2015-10-02,3.79,4.18,3.76,4.115,5748955.0
2015-10-05,4.405,4.7,4.36,4.55,4706582.0
2015-10-06,4.665,5.555,4.595,5.25,8142942.0
2015-10-07,5.715,6.17,5.375,5.6,9970798.0
2015-10-08,5.695,6.235,5.3,6.12,8272003.0
2015-10-09,6.52,6.52,5.745,5.83,6784909.0
2015-10-13,5.44,6.095,5.29,5.705,5154832.0
2015-10-14,5.64,5.925,5.58,5.78,2970227.0
2015-10-15,5.665,5.82,5.385,5.81,4000860.0
2015-10-16,5.97,6.095,5.555,5.63,4693028.0
2015-10-19,5.46,5.525,4.89,4.92,4553788.0
2015-10-20,4.92,5.25,4.89,5.21,3165945.0
2015-10-21,5.06,5.515,5.04,5.205,3860496.0
2015-10-22,5.385,5.66,5.325,5.545,3440805.0
2015-10-23,5.46,5.63,5.305,5.48,3597913.0
2015-10-26,5.385,5.46,5.08,5.125,2070012.0
2015-10-27,4.945,5.015,4.75,4.775,3640830.0
2015-10-28,4.88,5.27,4.75,4.945,5345026.0
2015-10-29,4.995,5.155,4.785,4.805,3638574.0
2015-10-30,4.86,5.09,4.645,5.04,3800911.0
2015-11-02,4.92,5.555,4.91,5.485,4194844.0
2015-11-03,5.665,6.15,5.64,6.01,5611988.0
2015-11-04,6.075,6.095,5.565,5.875,4307786.0
2015-11-05,5.715,5.94,5.525,5.64,4024096.0
2015-11-06,5.365,5.81,5.28,5.505,3521665.0
2015-11-09,5.59,6.15,5.58,5.915,4187326.0
2015-11-10,5.885,6.105,5.715,5.755,3408576.0
2015-11-11,5.705,5.83,5.195,5.21,4041680.0
2015-11-12,5.025,5.25,4.88,4.91,3809801.0
2015-11-13,4.86,5.135,4.7,4.975,5609960.0
2015-11-16,5.11,5.875,5.04,5.84,4797081.0
2015-11-17,5.705,5.745,5.305,5.505,4688374.0
2015-11-18,5.63,5.78,5.375,5.59,3849502.0
2015-11-19,5.485,5.575,5.185,5.22,3344775.0
2015-11-20,5.195,5.335,4.975,5.135,3060903.0
2015-11-23,5.09,5.29,4.985,5.005,3435908.0
2015-11-24,5.21,5.715,5.125,5.59,6378085.0
2015-11-25,5.39,5.84,5.3,5.725,4278883.0
2015-11-26,5.65,5.8,5.65,5.715,738638.0
2015-11-27,5.555,5.755,5.355,5.385,1960319.0
2015-11-30,5.46,5.575,5.235,5.26,4663133.0
2015-12-01,5.27,5.545,5.26,5.495,3039178.0
2015-12-02,5.365,5.58,5.185,5.185,3577249.0
2015-12-03,5.325,5.495,5.145,5.315,3483154.0
2015-12-04,5.12,5.24,4.975,4.985,4253511.0
2015-12-07,4.73,4.74,4.055,4.16,5625020.0
2015-12-08,3.95,4.475,3.885,4.045,5707958.0
2015-12-09,4.17,4.52,4.0,4.035,8612199.0
2015-12-10,4.035,4.275,3.94,4.035,5960095.0
2015-12-11,3.94,3.99,3.64,3.79,4515850.0
2015-12-14,3.67,3.76,3.525,3.6,4285520.0
2015-12-15,3.745,3.94,3.695,3.82,4555182.0
2015-12-16,3.755,3.77,3.525,3.575,4914658.0
2015-12-17,3.6,3.63,3.375,3.4,2663170.0
2015-12-18,3.345,3.58,3.345,3.46,2947473.0
2015-12-21,3.41,3.58,3.315,3.48,2862176.0
2015-12-22,3.525,3.715,3.42,3.565,3041124.0
2015-12-23,3.715,4.39,3.695,4.37,5992943.0
2015-12-24,4.625,4.655,4.2,4.31,2688957.0
2015-12-29,4.295,4.35,4.095,4.255,2783056.0
2015-12-30,4.075,4.21,3.875,3.905,2625949.0
2015-12-31,3.905,4.31,3.85,4.245,3259150.0
2016-01-04,4.33,4.5,4.095,4.32,3840705.0
2016-01-05,4.275,4.285,4.105,4.17,2293323.0
2016-01-06,3.95,4.075,3.885,3.915,3610928.0
2016-01-07,3.735,3.895,3.545,3.545,4563700.0
2016-01-08,3.695,3.715,3.395,3.47,5638096.0
2016-01-11,3.44,3.45,2.975,2.995,5223798.0
2016-01-12,3.125,3.145,2.4,2.645,11250803.0
2016-01-13,2.845,2.86,2.445,2.5,6734352.0
2016-01-14,2.55,2.675,2.39,2.56,9178387.0
2016-01-15,2.245,2.395,2.115,2.235,6245235.0
2016-01-18,2.16,2.255,2.14,2.21,1329353.0
2016-01-19,2.34,2.34,1.79,1.83,7834566.0
2016-01-20,1.67,1.96,1.49,1.84,12862920.0
2016-01-21,1.875,2.31,1.81,2.275,11357580.0
2016-01-22,2.69,2.795,2.51,2.615,11506095.0
2016-01-25,2.5,2.595,2.255,2.285,7193675.0
2016-01-26,2.4,2.595,2.235,2.54,8869486.0
2016-01-27,2.465,2.89,2.445,2.605,11842346.0
2016-01-28,2.94,3.025,2.72,2.845,12896150.0
2016-01-29,2.945,3.005,2.69,2.805,8194739.0
2016-02-01,2.655,2.69,2.53,2.57,5025295.0
2016-02-02,2.4,2.475,2.32,2.35,4703166.0
2016-02-03,2.51,2.71,2.36,2.69,8395010.0
2016-02-04,2.75,2.87,2.605,2.675,8422552.0
2016-02-05,2.655,2.74,2.52,2.655,5885884.0
2016-02-08,2.54,2.625,2.455,2.55,4793665.0
2016-02-09,2.52,2.53,2.275,2.31,5069660.0
2016-02-10,2.32,2.445,2.18,2.235,5742518.0
2016-02-11,2.13,2.4,2.105,2.37,7353769.0
2016-02-12,2.54,2.55,2.305,2.36,7592446.0
2016-02-16,2.435,2.455,2.32,2.39,4733217.0
2016-02-17,2.465,2.605,2.425,2.58,11231366.0
2016-02-18,2.75,2.76,2.51,2.53,8071805.0
2016-02-19,2.445,2.54,2.35,2.52,4749225.0
2016-02-22,2.7,2.75,2.625,2.655,4249783.0
2016-02-23,2.595,2.645,2.465,2.51,3751466.0
2016-02-24,2.435,2.68,2.38,2.665,5706641.0
2016-02-25,2.655,2.775,2.57,2.74,4356378.0
2016-02-26,2.92,3.025,2.785,2.845,7620321.0
2016-02-29,2.94,2.985,2.87,2.93,6450136.0
2016-03-01,2.985,3.28,2.87,3.26,8314953.0
2016-03-02,3.22,3.745,3.145,3.705,13481450.0
2016-03-03,3.895,4.415,3.545,4.18,18578676.0
2016-03-04,4.49,4.805,4.37,4.575,15902853.0
2016-03-07,4.74,5.11,4.71,5.03,15191350.0
2016-03-08,5.025,5.025,4.15,4.245,17103370.0
2016-03-09,4.69,4.775,4.37,4.57,12918251.0
2016-03-10,4.425,4.595,4.265,4.51,7580315.0
2016-03-11,4.75,4.88,4.665,4.74,10069818.0
2016-03-14,4.455,4.55,4.285,4.53,6578526.0
2016-03-15,4.295,4.435,4.215,4.435,9783921.0
2016-03-16,4.69,4.785,4.595,4.775,7949100.0
2016-03-17,4.975,5.025,4.845,4.9,8248928.0
2016-03-18,4.985,5.1,4.635,4.805,8620477.0
2016-03-21,4.765,4.945,4.67,4.785,5044024.0
2016-03-22,4.67,4.93,4.665,4.89,5465783.0
2016-03-23,4.75,4.87,4.595,4.68,7462545.0
2016-03-24,4.425,4.85,4.32,4.785,8154708.0
2016-03-28,4.775,4.815,4.575,4.71,3786063.0
2016-03-29,4.5,4.7,4.405,4.645,5929234.0
2016-03-30,4.785,4.92,4.72,4.775,7188128.0
2016-03-31,4.76,4.88,4.74,4.86,3826012.0
2016-04-01,4.665,4.89,4.635,4.775,4821196.0
2016-04-04,4.775,4.86,4.615,4.67,4858427.0
2016-04-05,4.625,4.73,4.595,4.615,3654332.0
2016-04-06,4.74,4.88,4.69,4.825,5990437.0
2016-04-07,4.765,4.845,4.665,4.765,4442154.0
2016-04-08,4.91,5.04,4.89,4.955,5955662.0
2016-04-11,5.07,5.27,5.06,5.26,5404592.0
2016-04-12,5.42,5.925,5.365,5.545,10063376.0
2016-04-13,5.62,5.78,5.43,5.485,8563457.0
2016-04-14,5.575,5.62,5.23,5.3,6609208.0
2016-04-15,5.125,5.3,4.995,5.29,6187916.0
2016-04-18,4.85,5.565,4.845,5.335,9138583.0
2016-04-19,5.61,5.675,5.45,5.58,8466232.0
2016-04-20,5.46,5.855,5.45,5.725,10406635.0
2016-04-21,5.83,5.96,5.695,5.81,8216427.0
2016-04-22,5.905,6.295,5.885,6.255,9932413.0
2016-04-25,6.31,6.395,5.79,5.875,10800774.0
2016-04-26,6.025,6.115,5.895,5.97,7852523.0
2016-04-27,6.21,6.36,6.065,6.275,10816357.0
2016-04-28,6.275,6.445,6.025,6.085,8589301.0
2016-04-29,6.3,6.38,5.98,6.085,9477720.0
2016-05-02,6.02,6.065,5.735,5.94,8297952.0
2016-05-03,5.97,5.98,5.41,5.6,10083169.0
2016-05-04,5.76,6.0,5.59,5.685,9699441.0
2016-05-05,6.065,6.13,5.725,5.875,10422892.0
2016-05-06,5.76,5.98,5.695,5.745,7935029.0
2016-05-09,5.66,5.695,5.43,5.46,6491405.0
2016-05-10,5.515,5.665,5.495,5.61,5181907.0
2016-05-11,5.545,5.95,5.41,5.82,8673591.0
2016-05-12,6.035,6.105,5.62,5.725,8285851.0
2016-05-13,5.61,5.81,5.545,5.63,5814504.0
2016-05-16,5.94,5.95,5.8,5.885,6394129.0
2016-05-17,5.925,6.16,5.885,6.035,10212959.0
2016-05-18,6.02,6.065,5.58,5.735,9877405.0
2016-05-19,5.555,5.875,5.555,5.79,7619209.0
2016-05-20,5.875,5.915,5.705,5.81,4851821.0
2016-05-24,5.865,5.875,5.64,5.725,5471823.0
2016-05-25,5.81,6.01,5.78,5.99,7778551.0
2016-05-26,6.12,6.13,5.915,5.97,5338030.0
2016-05-27,5.885,5.98,5.82,5.875,3858431.0
2016-05-30,5.865,5.95,5.84,5.925,1563922.0
2016-05-31,5.98,6.16,5.97,6.055,6649880.0
2016-06-01,5.935,6.035,5.83,6.02,6358507.0
2016-06-02,5.885,6.15,5.885,6.14,5980455.0
2016-06-03,6.14,6.3,6.065,6.19,6371590.0
2016-06-06,6.35,6.92,6.32,6.86,9692923.0
2016-06-07,7.1,7.905,7.03,7.82,11684001.0
2016-06-08,8.53,8.565,7.875,7.99,13720854.0
2016-06-09,7.675,8.14,7.62,8.085,8321411.0
2016-06-10,7.81,7.925,7.205,7.305,9515087.0
2016-06-13,7.06,7.675,6.945,7.165,8551886.0
2016-06-14,7.11,7.25,6.785,6.91,7121325.0
2016-06-15,6.775,7.185,6.66,6.85,9712751.0
2016-06-16,6.73,6.755,6.36,6.475,10870338.0
2016-06-17,6.815,7.005,6.71,6.795,8620279.0
2016-06-20,7.26,7.295,6.975,7.25,6674654.0
2016-06-21,7.11,7.335,7.03,7.24,5988725.0
2016-06-22,7.43,7.505,6.945,7.04,8285801.0
2016-06-23,7.25,7.29,7.11,7.25,6508617.0
2016-06-24,6.54,6.995,6.54,6.68,8705127.0
2016-06-27,6.55,6.68,6.12,6.255,8009269.0
2016-06-28,6.635,6.87,6.585,6.805,7363397.0
2016-06-29,6.975,7.345,6.935,7.24,8507540.0
2016-06-30,7.135,7.25,6.985,7.11,8139126.0
2016-07-04,7.305,7.315,7.205,7.27,3362401.0
2016-07-05,7.005,7.05,6.75,6.965,6532653.0
2016-07-06,6.825,7.08,6.785,7.04,5938239.0
2016-07-07,7.195,7.295,6.755,6.84,8351962.0
2016-07-08,6.945,7.015,6.775,6.9,6040018.0
2016-07-11,6.985,7.025,6.75,6.785,5608689.0
2016-07-12,6.985,7.125,6.87,7.11,8815270.0
2016-07-13,7.025,7.06,6.775,6.86,7864286.0
2016-07-14,6.995,6.995,6.84,6.88,5245527.0
2016-07-15,6.93,6.93,6.755,6.785,3544861.0
2016-07-18,6.73,6.87,6.595,6.815,3248650.0
2016-07-19,6.805,6.825,6.655,6.69,2809331.0
2016-07-20,6.615,6.85,6.475,6.755,5106425.0
2016-07-21,6.75,6.84,6.645,6.67,3982061.0
2016-07-22,6.67,6.68,6.395,6.51,5895277.0
2016-07-25,6.38,6.38,6.065,6.085,6011019.0
2016-07-26,5.97,6.125,5.885,6.085,6328495.0
2016-07-27,6.12,6.245,5.8,5.885,6599461.0
2016-07-28,5.84,5.885,5.485,5.505,8973588.0
2016-07-29,5.28,5.92,5.27,5.81,8611510.0
2016-08-02,5.555,5.66,5.23,5.42,9075312.0
2016-08-03,5.495,5.66,5.355,5.6,8997496.0
2016-08-04,5.62,5.905,5.565,5.76,8304214.0
2016-08-05,5.78,5.855,5.64,5.855,4747356.0
2016-08-08,6.035,6.39,6.025,6.285,7695479.0
2016-08-09,6.37,6.48,6.14,6.21,6263736.0
2016-08-10,6.255,6.33,5.925,5.935,7397891.0
2016-08-11,6.035,6.32,5.96,6.2,6388123.0
2016-08-12,6.31,6.425,6.225,6.31,6069139.0
2016-08-15,6.445,6.635,6.425,6.575,6363834.0
2016-08-16,6.595,6.67,6.48,6.57,5818728.0
2016-08-17,6.52,6.615,6.425,6.53,4568895.0
2016-08-18,6.635,6.825,6.615,6.805,6247983.0
2016-08-19,6.84,6.86,6.655,6.68,3523938.0
2016-08-22,6.48,6.54,6.275,6.39,4398074.0
2016-08-23,6.295,6.585,6.285,6.475,4744079.0
2016-08-24,6.35,6.48,6.085,6.13,6140970.0
2016-08-25,6.16,6.235,6.0,6.075,4512305.0
2016-08-26,6.115,6.285,6.0,6.045,6085331.0
2016-08-29,5.96,6.0,5.885,5.905,5030414.0
2016-08-30,5.97,6.05,5.695,5.705,4931913.0
2016-08-31,5.65,5.78,5.485,5.61,4922620.0
2016-09-01,5.525,5.695,5.47,5.65,5169342.0
2016-09-02,5.925,5.925,5.79,5.84,4424006.0
2016-09-06,5.84,5.865,5.755,5.81,3986624.0
2016-09-07,5.83,5.855,5.62,5.725,4349899.0
2016-09-08,5.845,6.035,5.745,6.02,9024387.0
2016-09-09,5.83,5.855,5.555,5.65,7055566.0
2016-09-12,5.495,5.705,5.42,5.48,6966043.0
2016-09-13,5.4,5.43,4.995,5.06,7484893.0
2016-09-14,4.965,5.175,4.795,5.025,9715877.0
2016-09-15,5.1,5.195,4.93,4.955,6535403.0
2016-09-16,4.835,5.015,4.815,4.92,3823135.0
2016-09-19,5.03,5.09,4.835,4.845,4309498.0
2016-09-20,4.74,4.795,4.53,4.575,7375862.0
2016-09-21,4.71,4.835,4.665,4.825,5586144.0
2016-09-22,4.995,5.15,4.945,5.04,7104882.0
2016-09-23,5.025,5.1,4.71,4.825,5794634.0
2016-09-26,4.94,5.01,4.74,4.76,4663785.0
2016-09-27,4.575,4.69,4.52,4.615,4994211.0
2016-09-28,4.71,5.335,4.51,5.325,13765581.0
2016-09-29,5.42,5.575,5.26,5.355,13029926.0
2016-09-30,5.42,5.43,5.25,5.28,6347854.0
2016-10-03,5.315,5.39,5.155,5.305,5540712.0
2016-10-04,5.305,5.385,5.08,5.125,4315942.0
2016-10-05,5.385,5.575,5.305,5.565,8145661.0
2016-10-06,5.695,5.77,5.47,5.505,7532841.0
2016-10-07,5.545,5.545,5.22,5.325,6056843.0
2016-10-11,5.59,5.59,5.345,5.41,5168127.0
2016-10-12,5.355,5.355,5.205,5.28,4523167.0
2016-10-13,5.23,5.39,5.125,5.345,5912036.0
2016-10-14,5.365,5.41,5.24,5.335,5021783.0
2016-10-17,5.28,5.325,5.1,5.12,7296129.0
2016-10-18,5.22,5.25,5.1,5.145,5310829.0
2016-10-19,5.25,5.62,5.24,5.535,8218049.0
2016-10-20,5.385,5.58,5.355,5.495,5629641.0
2016-10-21,5.485,5.545,5.44,5.47,3958295.0
2016-10-24,5.41,5.44,5.24,5.335,4319345.0
2016-10-25,5.29,5.375,5.175,5.21,4772074.0
2016-10-26,5.12,5.26,4.985,5.07,4988744.0
2016-10-27,5.155,5.185,5.07,5.07,4372903.0
2016-10-28,5.03,5.12,4.945,5.04,3871177.0
2016-10-31,4.955,4.995,4.85,4.89,4065871.0
2016-11-01,4.985,5.11,4.835,5.08,7213578.0
2016-11-02,4.93,4.955,4.765,4.795,8161728.0
2016-11-03,4.815,4.85,4.71,4.73,4850761.0
2016-11-04,4.68,4.815,4.59,4.69,5621084.0
2016-11-07,4.805,4.9,4.74,4.89,3992944.0
2016-11-08,4.845,4.975,4.805,4.89,4542163.0
2016-11-09,4.775,5.155,4.765,5.04,6343210.0
2016-11-10,5.005,5.135,4.975,4.985,4660924.0
2016-11-11,4.93,4.945,4.76,4.815,5233419.0
2016-11-14,4.765,4.96,4.74,4.92,4794277.0
2016-11-15,5.06,5.3,5.04,5.145,7212091.0
2016-11-16,5.09,5.185,4.995,4.995,4330525.0
2016-11-17,5.125,5.21,4.92,4.94,5726820.0
2016-11-18,4.955,5.12,4.955,4.975,3248883.0
2016-11-21,5.205,5.305,5.175,5.22,6842866.0
2016-11-22,5.27,5.345,5.155,5.21,8083856.0
2016-11-23,4.965,5.09,4.93,5.05,9261993.0
2016-11-24,5.07,5.12,5.03,5.06,2165220.0
2016-11-25,4.995,5.05,4.9,4.9,3075204.0
2016-11-28,4.975,5.005,4.795,4.815,4812983.0
2016-11-29,4.7,4.72,4.595,4.67,6346059.0
2016-11-30,5.165,5.495,5.005,5.46,21189952.0
2016-12-01,5.78,6.045,5.485,5.65,15091343.0
2016-12-02,5.64,5.76,5.58,5.735,7495654.0
2016-12-05,5.905,6.035,5.81,5.845,7880667.0
2016-12-06,5.725,5.895,5.665,5.875,4892042.0
2016-12-07,5.8,5.99,5.8,5.875,6504104.0
2016-12-08,5.935,6.01,5.855,5.97,4937443.0
2016-12-09,6.065,6.095,5.99,6.085,4305179.0
2016-12-12,6.825,6.965,6.54,6.66,13496862.0
2016-12-13,6.785,6.84,6.655,6.785,9003552.0
2016-12-14,6.635,6.665,6.225,6.245,9796572.0
2016-12-15,6.115,6.395,5.99,6.39,7584043.0
2016-12-16,6.49,6.55,6.38,6.445,5652277.0
2016-12-19,6.445,6.5,6.38,6.395,3130301.0
2016-12-20,6.475,6.49,6.3,6.33,2943290.0
2016-12-21,6.37,6.465,6.2,6.225,3726802.0
2016-12-22,6.245,6.435,6.245,6.265,3391468.0
2016-12-23,6.245,6.285,6.15,6.18,2540554.0
2016-12-28,6.35,6.49,6.3,6.405,3476498.0
2016-12-29,6.38,6.39,6.21,6.295,2948262.0
2016-12-30,6.285,6.33,6.19,6.215,2721877.0
2017-01-03,6.445,6.605,6.255,6.405,7551998.0
2017-01-04,6.395,6.435,6.3,6.36,3274358.0
2017-01-05,6.445,6.455,6.245,6.255,4873132.0
2017-01-06,6.265,6.285,6.095,6.18,4051397.0
2017-01-09,6.01,6.025,5.84,5.875,5313174.0
2017-01-10,5.895,5.95,5.76,5.78,3407277.0
2017-01-11,5.875,5.885,5.695,5.78,4718401.0
2017-01-12,5.895,5.905,5.545,5.59,5543208.0
2017-01-13,5.575,5.605,5.505,5.535,2856495.0
2017-01-16,5.47,5.485,5.375,5.47,2479942.0
2017-01-17,5.575,5.61,5.42,5.45,3205221.0
2017-01-18,5.345,5.345,5.12,5.195,5532761.0
2017-01-19,5.23,5.28,5.075,5.1,5060169.0
2017-01-20,5.27,5.29,5.08,5.125,4903133.0
2017-01-23,5.025,5.145,4.975,5.135,3868411.0
2017-01-24,5.205,5.535,5.175,5.48,7223570.0
2017-01-25,5.45,5.62,5.385,5.505,5843588.0
2017-01-26,5.63,5.66,5.305,5.335,5522930.0
2017-01-27,5.26,5.3,5.11,5.165,4637683.0
2017-01-30,5.145,5.155,4.86,4.91,4161146.0
2017-01-31,4.985,5.005,4.85,4.92,3501816.0
2017-02-01,4.975,4.985,4.805,4.945,5115270.0
2017-02-02,4.965,4.985,4.87,4.92,3273481.0
2017-02-03,4.945,5.025,4.88,4.955,3288841.0
2017-02-06,4.945,4.955,4.69,4.71,4533814.0
2017-02-07,4.67,4.67,4.395,4.49,7110973.0
2017-02-08,4.445,4.67,4.33,4.665,6314889.0
2017-02-09,4.805,4.86,4.655,4.69,3975781.0
2017-02-10,4.815,4.9,4.795,4.825,4446235.0
2017-02-13,4.815,4.88,4.71,4.87,3087436.0
2017-02-14,4.965,5.025,4.85,5.025,3424434.0
2017-02-15,4.965,5.025,4.91,4.93,3129304.0
2017-02-16,4.965,5.03,4.86,4.9,2912404.0
2017-02-17,4.86,4.88,4.795,4.85,2756714.0
2017-02-21,4.975,5.1,4.94,5.015,4708738.0
2017-02-22,4.945,4.955,4.765,4.775,3043600.0
2017-02-23,4.955,4.965,4.785,4.815,3828247.0
2017-02-24,4.74,4.775,4.615,4.645,2814306.0
2017-02-27,4.7,4.7,4.575,4.585,2806749.0
2017-02-28,4.54,4.59,4.5,4.575,2598747.0
2017-03-01,4.645,4.72,4.615,4.615,3123946.0
2017-03-02,4.53,4.595,4.425,4.465,2548483.0
2017-03-03,4.5,4.615,4.49,4.56,2184135.0
2017-03-06,4.57,4.785,4.5,4.765,2220646.0
2017-03-07,4.88,4.92,4.56,4.76,4518206.0
2017-03-08,4.635,4.75,4.36,4.37,5953084.0
2017-03-09,4.31,4.475,4.19,4.395,7631554.0
2017-03-10,4.455,4.53,4.36,4.5,4228403.0
2017-03-13,4.5,4.595,4.455,4.49,2632222.0
2017-03-14,4.35,4.35,4.17,4.19,4905216.0
2017-03-15,4.305,4.485,4.275,4.465,4814434.0
2017-03-16,4.485,4.5,4.39,4.425,3113527.0
2017-03-17,4.455,4.49,4.275,4.39,3139769.0
2017-03-20,4.305,4.38,4.265,4.305,2406595.0
2017-03-21,4.35,4.375,4.085,4.14,3155808.0
2017-03-22,4.075,4.16,4.01,4.14,3638518.0
2017-03-23,4.105,4.18,4.035,4.115,2909390.0
2017-03-24,4.14,4.17,3.94,4.0,3758960.0
2017-03-27,3.885,4.085,3.81,4.075,3915914.0
2017-03-28,4.125,4.245,4.085,4.235,4209069.0
2017-03-29,4.235,4.465,4.21,4.415,5243773.0
2017-03-30,4.455,4.51,4.335,4.35,4128741.0
2017-03-31,4.31,4.39,4.275,4.305,4169610.0
2017-04-03,4.275,4.305,4.14,4.245,3387791.0
2017-04-04,4.275,4.38,4.21,4.38,4129707.0
2017-04-05,4.455,4.53,4.295,4.31,5462218.0
2017-04-06,4.37,4.405,4.33,4.395,3524960.0
2017-04-07,4.415,4.435,4.32,4.35,1963189.0
2017-04-10,4.405,4.53,4.37,4.5,3365777.0
2017-04-11,4.475,4.5,4.37,4.455,3866710.0
2017-04-12,4.485,4.56,4.355,4.38,4130781.0
2017-04-13,4.395,4.405,4.2,4.235,2791013.0
2017-04-17,4.245,4.305,4.19,4.255,2211996.0
2017-04-18,4.21,4.305,4.17,4.17,2633335.0
2017-04-19,4.19,4.2,3.935,3.96,3806026.0
2017-04-20,3.98,4.0,3.79,3.82,3860572.0
2017-04-21,3.8,3.84,3.725,3.83,4441181.0
2017-04-24,3.855,3.905,3.805,3.83,3093100.0
2017-04-25,3.83,3.855,3.78,3.81,2767087.0
2017-04-26,3.76,3.94,3.755,3.83,3733069.0
2017-04-27,3.77,3.83,3.635,3.82,3448970.0
2017-04-28,3.875,3.935,3.83,3.915,2921855.0
2017-05-01,3.885,3.895,3.78,3.78,1881475.0
2017-05-02,3.81,3.865,3.755,3.84,2862673.0
2017-05-03,3.83,3.96,3.8,3.915,2615392.0
2017-05-04,3.82,3.84,3.64,3.66,6106377.0
2017-05-05,3.695,4.02,3.675,4.02,5132779.0
2017-05-08,3.99,4.245,3.94,4.245,4020244.0
2017-05-09,4.19,4.245,4.095,4.2,3508776.0
2017-05-10,4.285,4.445,4.235,4.33,4203887.0
2017-05-11,4.39,4.425,4.225,4.245,3132428.0
2017-05-12,4.265,4.31,4.16,4.19,1515963.0
2017-05-15,4.39,4.465,4.295,4.32,3098674.0
2017-05-16,4.39,4.395,4.265,4.285,2942002.0
2017-05-17,4.295,4.32,4.16,4.18,2608173.0
2017-05-18,4.105,4.275,4.055,4.215,3234137.0
2017-05-19,4.275,4.435,4.265,4.39,3942348.0
2017-05-23,4.435,4.455,4.36,4.415,2085188.0
2017-05-24,4.405,4.435,4.18,4.225,3459259.0
2017-05-25,4.18,4.305,3.895,3.935,6847236.0
2017-05-26,3.98,4.055,3.94,4.0,2726775.0
2017-05-29,4.0,4.02,3.94,3.94,670895.0
2017-05-30,3.925,3.925,3.755,3.76,2625473.0
2017-05-31,3.695,3.745,3.62,3.725,3114931.0
2017-06-01,3.725,3.915,3.705,3.745,3457021.0
2017-06-02,3.685,3.685,3.545,3.58,4053207.0
2017-06-05,3.505,3.59,3.48,3.58,2647565.0
2017-06-06,3.545,3.705,3.505,3.695,2529039.0
2017-06-07,3.63,3.715,3.375,3.375,6027639.0
2017-06-08,3.365,3.48,3.315,3.345,4297635.0
2017-06-09,3.355,3.525,3.345,3.515,4666675.0
2017-06-12,3.62,3.675,3.525,3.545,2477048.0
2017-06-13,3.555,3.65,3.49,3.6,2700745.0
2017-06-14,3.555,3.565,3.28,3.3,4587974.0
2017-06-15,3.28,3.335,2.995,3.015,4401130.0
2017-06-16,3.025,3.175,3.025,3.175,2753382.0
2017-06-19,3.165,3.175,3.11,3.135,2775734.0
2017-06-20,2.955,3.06,2.9,3.035,3407334.0
2017-06-21,2.945,3.08,2.76,2.805,7851331.0
2017-06-22,2.86,2.9,2.75,2.76,3870366.0
2017-06-23,2.765,2.845,2.72,2.795,2593641.0
2017-06-26,2.825,2.87,2.755,2.87,2257143.0
2017-06-27,2.94,3.05,2.92,3.015,4125254.0
2017-06-28,2.94,3.1,2.94,3.09,3815317.0
2017-06-29,3.09,3.135,2.955,2.975,3898558.0
2017-06-30,3.04,3.06,2.92,2.985,2331229.0
2017-07-04,3.09,3.1,2.955,2.965,1650156.0
2017-07-05,2.9,2.91,2.73,2.75,3425039.0
2017-07-06,2.785,2.91,2.725,2.855,4283230.0
2017-07-07,2.74,2.795,2.615,2.76,3744909.0
2017-07-10,2.74,2.825,2.71,2.795,2101631.0
2017-07-11,2.775,2.825,2.73,2.74,2970351.0
2017-07-12,2.845,2.91,2.785,2.815,4725591.0
2017-07-13,2.835,2.92,2.815,2.9,2675662.0
2017-07-14,2.92,2.975,2.9,2.955,2525792.0
2017-07-17,2.94,2.995,2.91,2.93,1649865.0
2017-07-18,2.975,2.975,2.87,2.92,1278732.0
2017-07-19,2.92,3.07,2.89,3.07,3115234.0
2017-07-20,3.125,3.155,2.975,2.995,3078800.0
2017-07-21,2.975,2.975,2.9,2.92,1660104.0
2017-07-24,2.945,2.985,2.86,2.88,1559001.0
2017-07-25,2.965,3.135,2.955,3.125,5646803.0
2017-07-26,3.195,3.315,3.135,3.3,3728589.0
2017-07-27,3.315,3.36,3.22,3.345,3959786.0
2017-07-28,3.365,3.47,3.325,3.345,4963673.0
2017-07-31,3.31,3.335,3.125,3.315,3289001.0
2017-08-01,3.3,3.46,3.24,3.44,4846565.0
2017-08-02,3.46,3.48,3.335,3.385,3075212.0
2017-08-03,3.44,3.44,3.28,3.3,3257877.0
2017-08-04,3.31,3.45,3.26,3.43,2743268.0
2017-08-08,3.365,3.42,3.29,3.335,2563673.0
2017-08-09,3.375,3.375,3.23,3.24,2202621.0
2017-08-10,3.29,3.315,3.09,3.1,2236413.0
2017-08-11,3.07,3.195,3.06,3.135,1586605.0
2017-08-14,3.135,3.165,3.05,3.05,2082604.0
2017-08-15,3.015,3.07,2.965,3.035,1157162.0
2017-08-16,3.04,3.1,2.955,2.995,1644349.0
2017-08-17,2.975,3.06,2.955,3.005,1460743.0
2017-08-18,3.015,3.08,2.965,3.04,1879351.0
2017-08-21,3.015,3.035,2.87,2.9,2186873.0
2017-08-22,2.94,2.945,2.9,2.92,1360599.0
2017-08-23,2.92,2.985,2.9,2.945,1606971.0
2017-08-24,2.93,2.94,2.89,2.91,1633641.0
2017-08-25,2.93,2.945,2.9,2.91,1181189.0
2017-08-28,2.89,2.9,2.73,2.785,3893194.0
2017-08-29,2.785,2.89,2.76,2.87,2431285.0
2017-08-30,2.835,2.93,2.825,2.9,1740020.0
2017-08-31,2.93,3.035,2.92,2.995,2052070.0
2017-09-01,3.005,3.015,2.945,2.995,1360122.0
2017-09-05,3.05,3.135,3.04,3.1,2558295.0
2017-09-06,3.145,3.175,3.125,3.175,2201654.0
2017-09-07,3.155,3.165,3.08,3.09,1635737.0
2017-09-08,3.08,3.08,2.92,2.955,2051605.0
2017-09-11,2.955,3.015,2.94,2.955,1680419.0
2017-09-12,2.965,3.06,2.945,3.035,1910460.0
2017-09-13,3.06,3.175,3.05,3.165,2889624.0
2017-09-14,3.215,3.315,3.175,3.25,3896036.0
2017-09-15,3.26,3.26,3.11,3.11,2302352.0
2017-09-18,3.11,3.16,3.08,3.125,1275251.0
2017-09-19,3.155,3.195,3.09,3.145,1656728.0
2017-09-20,3.185,3.345,3.185,3.345,3984250.0
2017-09-21,3.31,3.485,3.26,3.42,3086377.0
2017-09-22,3.4,3.47,3.375,3.4,1801419.0
2017-09-25,3.48,3.63,3.46,3.58,2498315.0
2017-09-26,3.545,3.65,3.49,3.62,2928353.0
2017-09-27,3.65,3.685,3.495,3.63,3269090.0
2017-09-28,3.67,3.725,3.555,3.59,3005866.0
2017-09-29,3.575,3.61,3.545,3.565,1419928.0
2017-10-02,3.45,3.525,3.4,3.515,2495191.0
2017-10-03,3.495,3.59,3.48,3.555,1391049.0
2017-10-04,3.545,3.6,3.49,3.495,1715262.0
2017-10-05,3.525,3.63,3.505,3.545,1984231.0
2017-10-06,3.365,3.46,3.315,3.355,3587851.0
2017-10-10,3.45,3.47,3.395,3.41,1919731.0
2017-10-11,3.43,3.45,3.33,3.385,1766302.0
2017-10-12,3.3,3.385,3.27,3.31,1646363.0
2017-10-13,3.385,3.4,3.31,3.315,1571007.0
2017-10-16,3.375,3.395,3.195,3.215,2807058.0
2017-10-17,3.215,3.26,3.155,3.22,1209860.0
2017-10-18,3.23,3.26,3.125,3.145,1367620.0
2017-10-19,3.1,3.11,3.025,3.04,1488473.0
2017-10-20,3.015,3.07,3.005,3.04,1190894.0
2017-10-23,3.06,3.08,2.89,2.91,2339224.0
2017-10-24,2.945,2.985,2.87,2.89,2015156.0
2017-10-25,2.88,2.9,2.805,2.86,1855985.0
2017-10-26,2.855,2.88,2.795,2.845,1855128.0
2017-10-27,2.855,3.08,2.835,3.06,4649028.0
2017-10-30,3.09,3.205,3.08,3.185,3626583.0
2017-10-31,3.185,3.395,3.145,3.365,3526259.0
2017-11-01,3.45,3.61,3.395,3.515,6426866.0
2017-11-02,3.44,3.555,3.335,3.46,5261753.0
2017-11-03,3.47,3.695,3.45,3.695,5771372.0
2017-11-06,3.77,4.105,3.76,4.045,7620579.0
2017-11-07,4.125,4.13,3.935,4.035,6550043.0
2017-11-08,3.97,4.13,3.83,4.02,6852574.0
2017-11-09,4.0,4.13,3.98,3.98,4698614.0
2017-11-10,3.96,4.05,3.95,3.96,3370033.0
2017-11-13,4.105,4.125,3.96,3.98,3711965.0
2017-11-14,3.95,3.96,3.685,3.695,4104682.0
2017-11-15,3.61,3.695,3.525,3.555,4196216.0
2017-11-16,3.555,3.625,3.48,3.48,2731580.0
2017-11-17,3.6,3.745,3.6,3.695,3678123.0
2017-11-20,3.64,3.855,3.49,3.695,4998044.0
2017-11-21,3.725,3.82,3.61,3.62,4647376.0
2017-11-22,3.79,3.81,3.66,3.755,4392069.0
2017-11-23,3.755,3.875,3.735,3.85,2016409.0
2017-11-24,3.895,3.97,3.885,3.925,3866168.0
2017-11-27,3.85,3.875,3.705,3.705,3017112.0
2017-11-28,3.695,3.745,3.67,3.685,2183431.0
2017-11-29,3.685,3.865,3.675,3.85,3800248.0
2017-11-30,3.915,4.14,3.905,4.105,7037236.0
2017-12-01,4.2,4.35,4.14,4.235,5944523.0
2017-12-04,4.16,4.235,3.99,4.02,3868185.0
2017-12-05,3.98,4.17,3.97,4.13,4666081.0
2017-12-06,4.065,4.075,3.885,3.885,2848733.0
2017-12-07,3.915,3.96,3.8,3.83,2525629.0
2017-12-08,3.935,3.97,3.84,3.865,2647890.0
2017-12-11,3.81,3.84,3.715,3.745,3176239.0
2017-12-12,3.8,3.82,3.66,3.67,2492053.0
2017-12-13,3.685,3.695,3.59,3.61,2280698.0
2017-12-14,3.565,3.66,3.535,3.555,3386425.0
2017-12-15,3.59,3.6,3.375,3.395,2152421.0
2017-12-18,3.44,3.495,3.345,3.4,3807871.0
2017-12-19,3.41,3.45,3.3,3.3,2105389.0
2017-12-20,3.315,3.4,3.27,3.4,3631007.0
2017-12-21,3.365,3.45,3.31,3.43,3217498.0
2017-12-22,3.42,3.44,3.345,3.355,2053477.0
2017-12-27,3.555,3.61,3.455,3.49,3966691.0
2017-12-28,3.505,3.58,3.485,3.565,2764542.0
2017-12-29,3.65,3.66,3.535,3.575,2595107.0
2018-01-02,3.64,3.675,3.6,3.675,2337450.0
2018-01-03,3.755,3.885,3.735,3.885,3585563.0
2018-01-04,3.925,3.935,3.81,3.875,3460888.0
2018-01-05,3.755,3.77,3.63,3.675,3686856.0
2018-01-08,3.685,3.705,3.59,3.65,2069163.0
2018-01-09,3.67,3.79,3.6,3.77,3985883.0
2018-01-10,3.84,3.925,3.79,3.81,4165873.0
2018-01-11,3.885,4.045,3.865,3.905,6049121.0
2018-01-12,3.905,4.0,3.865,3.94,3238652.0
2018-01-15,4.065,4.075,4.0,4.02,1786159.0
2018-01-16,4.02,4.02,3.83,3.865,3472944.0
2018-01-17,3.865,4.0,3.84,3.94,1843349.0
2018-01-18,3.95,4.01,3.84,3.875,3588451.0
2018-01-19,3.8,3.875,3.745,3.855,3505821.0
2018-01-22,3.865,3.94,3.81,3.925,2355110.0
2018-01-23,3.95,4.075,3.935,4.055,3935280.0
2018-01-24,4.055,4.065,3.935,4.035,3193438.0
2018-01-25,4.095,4.125,3.93,3.935,4999368.0
2018-01-26,3.925,4.0,3.895,3.925,2821958.0
2018-01-29,3.915,3.915,3.755,3.76,3478918.0
2018-01-30,3.695,3.695,3.525,3.575,5368965.0
2018-01-31,3.59,3.6,3.47,3.555,3155679.0
2018-02-01,3.6,3.66,3.495,3.545,3788276.0
2018-02-02,3.505,3.525,3.3,3.345,3976560.0
2018-02-05,3.3,3.41,3.205,3.25,3198439.0
2018-02-06,3.145,3.36,3.12,3.315,3459948.0
2018-02-07,3.345,3.385,3.135,3.155,3113228.0
2018-02-08,3.165,3.22,3.015,3.025,3260883.0
2018-02-09,3.025,3.035,2.855,2.995,5690337.0
2018-02-12,3.09,3.155,3.025,3.11,2743353.0
2018-02-13,3.05,3.06,2.955,2.975,2293511.0
2018-02-14,2.93,3.145,2.89,3.12,3078647.0
2018-02-15,3.135,3.145,2.965,3.05,2540822.0
2018-02-16,3.035,3.11,3.025,3.05,1292338.0
2018-02-20,3.07,3.125,3.04,3.1,1880751.0
2018-02-21,3.08,3.155,3.035,3.035,1873517.0
2018-02-22,3.07,3.175,3.04,3.11,2113826.0
2018-02-23,3.125,3.22,3.125,3.215,1471975.0
2018-02-26,3.23,3.365,3.23,3.335,1669563.0
2018-02-27,3.355,3.395,3.25,3.28,2189379.0
2018-02-28,3.27,3.335,3.08,3.1,2097314.0
2018-03-01,3.09,3.11,2.925,2.955,3225320.0
2018-03-02,2.94,3.07,2.9,3.06,3076951.0
2018-03-05,3.04,3.395,3.04,3.375,3452106.0
2018-03-06,3.62,3.675,3.43,3.495,7040438.0
2018-03-07,3.48,3.565,3.37,3.49,3593957.0
2018-03-08,3.49,3.535,3.41,3.48,1758256.0
2018-03-09,3.62,3.695,3.525,3.535,2964687.0
2018-03-12,3.545,3.575,3.45,3.515,2129249.0
2018-03-13,3.535,3.61,3.445,3.46,2397553.0
2018-03-14,3.495,3.505,3.385,3.41,2054207.0
2018-03-15,3.44,3.46,3.335,3.385,1666380.0
2018-03-16,3.355,3.495,3.325,3.47,2381623.0
2018-03-19,3.44,3.49,3.345,3.395,1527322.0
2018-03-20,3.45,3.49,3.42,3.42,1484932.0
2018-03-21,3.47,3.695,3.45,3.675,3413728.0
2018-03-22,3.58,3.65,3.525,3.555,2450549.0
2018-03-23,3.6,3.695,3.42,3.44,3825571.0
2018-03-26,3.49,3.555,3.47,3.555,2105080.0
2018-03-27,3.575,3.61,3.385,3.41,2538806.0
2018-03-28,3.395,3.41,3.22,3.24,2657701.0
2018-03-29,3.24,3.395,3.23,3.345,2193939.0
2018-04-02,3.315,3.335,3.175,3.25,2185683.0
2018-04-03,3.27,3.345,3.165,3.335,3073823.0
2018-04-04,3.22,3.395,3.175,3.385,3085117.0
2018-04-05,3.395,3.555,3.345,3.495,4482977.0
2018-04-06,3.515,3.59,3.43,3.555,4120684.0
2018-04-09,3.6,3.695,3.525,3.545,2985790.0
2018-04-10,3.64,3.77,3.62,3.735,4179135.0
2018-04-11,3.76,3.905,3.735,3.83,5214694.0
2018-04-12,3.83,3.905,3.745,3.865,2850122.0
2018-04-13,3.885,3.98,3.875,3.935,2746119.0
2018-04-16,3.875,4.125,3.855,4.03,5112942.0
2018-04-17,4.035,4.245,3.98,4.21,4112089.0
2018-04-18,4.36,4.54,4.31,4.465,6926549.0
2018-04-19,4.585,4.645,4.475,4.54,6986612.0
2018-04-20,4.485,4.69,4.395,4.645,5973531.0
2018-04-23,4.575,4.91,4.53,4.89,8801145.0
2018-04-24,4.985,5.06,4.71,4.87,10582928.0
2018-04-25,4.825,5.24,4.815,5.24,10780164.0
2018-04-26,5.375,5.45,5.24,5.4,9520836.0
2018-04-27,5.29,5.44,5.11,5.26,6364368.0
2018-04-30,5.175,5.525,5.12,5.45,7185648.0
2018-05-01,5.4,5.58,5.375,5.505,7366987.0
2018-05-02,5.495,5.555,5.43,5.495,4778058.0
2018-05-03,5.42,5.545,5.315,5.44,6910116.0
2018-05-04,5.015,5.375,4.985,5.26,13003738.0
2018-05-07,5.48,5.63,5.355,5.365,6345681.0
2018-05-08,5.39,5.59,5.185,5.555,9572410.0
2018-05-09,5.695,5.905,5.695,5.76,9414712.0
2018-05-10,5.82,5.83,5.575,5.66,7360168.0
2018-05-11,5.65,5.685,5.545,5.58,4938459.0
2018-05-14,5.59,5.685,5.58,5.65,2931108.0
2018-05-15,5.685,5.755,5.62,5.64,3856720.0
2018-05-16,5.62,5.63,5.46,5.565,5710274.0
2018-05-17,5.64,5.77,5.62,5.705,7449991.0
2018-05-18,5.695,5.735,5.62,5.62,3499004.0
2018-05-22,5.705,5.77,5.59,5.59,5795630.0
2018-05-23,5.545,5.565,5.315,5.44,7965199.0
2018-05-24,5.24,5.39,5.22,5.355,5651384.0
2018-05-25,5.145,5.165,4.965,5.09,7594053.0
2018-05-28,4.88,5.11,4.835,5.03,4552023.0
2018-05-29,5.06,5.195,5.015,5.12,4714900.0
2018-05-30,5.195,5.385,5.145,5.28,4942844.0
2018-05-31,5.21,5.315,5.09,5.165,5656439.0
2018-06-01,5.12,5.145,4.955,5.07,5181542.0
2018-06-04,5.05,5.07,4.75,4.86,547000.0
2018-06-05,4.815,5.07,4.805,4.91,5437918.0
2018-06-06,4.945,5.015,4.86,5.005,4477607.0
2018-06-07,5.11,5.39,5.04,5.315,5146986.0
2018-06-08,5.27,5.325,5.135,5.165,4562733.0
2018-06-11,5.12,5.26,5.05,5.195,5867772.0
2018-06-12,5.22,5.39,5.185,5.27,4448914.0
2018-06-13,5.26,5.335,5.195,5.24,3254785.0
2018-06-14,5.26,5.305,5.09,5.09,3360547.0
2018-06-15,5.05,5.07,4.765,4.835,5271846.0
2018-06-18,4.595,4.595,4.105,4.235,27853419.0
2018-06-19,4.265,4.38,4.16,4.19,12357538.0
2018-06-20,4.295,4.305,4.13,4.15,9114424.0
2018-06-21,4.125,4.13,4.0,4.0,5570288.0
2018-06-22,4.2,4.2,4.03,4.13,8306853.0
2018-06-25,4.15,4.16,3.99,4.03,5030624.0
2018-06-26,4.065,4.16,4.02,4.15,5053506.0
2018-06-27,4.245,4.285,4.19,4.215,11955511.0
2018-06-28,4.215,4.235,4.095,4.13,4157027.0
2018-06-29,4.15,4.245,4.13,4.14,3745188.0
2018-07-03,4.215,4.285,4.055,4.055,5354829.0
2018-07-04,4.075,4.16,4.035,4.16,2046718.0
2018-07-05,4.18,4.19,4.09,4.14,2903725.0
2018-07-06,4.095,4.245,4.085,4.215,2709734.0
2018-07-09,4.235,4.305,4.215,4.235,2624695.0
2018-07-10,4.265,4.45,4.255,4.445,5561063.0
2018-07-11,4.35,4.485,4.265,4.35,4714862.0
2018-07-12,4.405,4.425,4.21,4.235,5959279.0
2018-07-13,4.245,4.38,4.225,4.295,3101338.0
2018-07-16,4.2,4.21,4.01,4.055,5115395.0
2018-07-17,4.02,4.17,4.01,4.115,2711649.0
2018-07-18,4.03,4.105,4.0,4.095,2746369.0
2018-07-19,4.075,4.17,4.035,4.055,2328870.0
2018-07-20,4.105,4.105,4.01,4.065,2143277.0
2018-07-23,4.085,4.105,4.0,4.02,3366322.0
2018-07-24,4.055,4.15,4.055,4.065,2763465.0
2018-07-25,4.125,4.13,4.01,4.085,2637466.0
2018-07-26,4.065,4.105,4.02,4.03,2667647.0
2018-07-27,4.02,4.045,3.935,3.94,3590419.0
2018-07-30,4.03,4.055,3.96,3.96,2258048.0
2018-07-31,3.94,3.97,3.675,3.83,9506516.0
2018-08-01,3.855,3.98,3.82,3.915,3818376.0
2018-08-02,3.875,4.03,3.84,3.98,3397265.0
2018-08-03,3.98,4.045,3.96,4.03,3823399.0
2018-08-07,4.105,4.115,3.965,4.0,2448847.0
2018-08-08,3.95,3.99,3.885,3.935,3209633.0
2018-08-09,3.94,3.97,3.875,3.875,1553722.0
2018-08-10,3.885,3.925,3.83,3.855,2403952.0
2018-08-13,3.855,3.925,3.685,3.695,2978258.0
2018-08-14,3.755,3.77,3.49,3.555,4698669.0
2018-08-15,3.495,3.505,3.325,3.375,5919285.0
2018-08-16,3.41,3.48,3.395,3.395,2606850.0
2018-08-17,3.44,3.46,3.325,3.45,2646576.0
2018-08-20,3.48,3.6,3.45,3.525,3856518.0
2018-08-21,3.63,3.84,3.58,3.675,5685440.0
2018-08-22,3.83,3.915,3.675,3.725,10686617.0
2018-08-23,3.76,4.035,3.745,4.02,10959075.0
2018-08-24,4.21,4.265,4.03,4.095,10568932.0
2018-08-27,4.115,4.17,4.075,4.085,4990882.0
2018-08-28,4.105,4.15,3.955,3.97,4735935.0
2018-08-29,4.01,4.085,3.94,4.035,5704582.0
2018-08-30,4.055,4.105,3.725,3.8,14354014.0
2018-08-31,3.755,3.79,3.66,3.705,6005198.0
2018-09-04,3.755,3.79,3.515,3.575,5614201.0
2018-09-05,3.535,3.555,3.395,3.43,7377300.0
2018-09-06,3.44,3.47,3.29,3.355,9561042.0
2018-09-07,3.28,3.395,3.205,3.345,10571063.0
2018-09-10,3.395,3.42,3.28,3.31,5318226.0
2018-09-11,3.28,3.46,3.235,3.46,6418661.0
2018-09-12,3.58,3.61,3.425,3.46,7782023.0
2018-09-13,3.4,3.45,3.345,3.365,5643515.0
2018-09-14,3.365,3.45,3.335,3.385,2746841.0
2018-09-17,3.395,3.44,3.345,3.345,2187738.0
2018-09-18,3.395,3.46,3.365,3.46,3296943.0
2018-09-19,3.46,3.495,3.385,3.395,9485841.0
2018-09-20,3.42,3.45,3.28,3.31,4644409.0
2018-09-21,3.325,3.395,3.28,3.28,4846575.0
2018-09-24,3.385,3.675,3.375,3.63,11827711.0
2018-09-25,3.735,3.8,3.6,3.61,8902175.0
2018-09-26,3.555,3.64,3.48,3.49,4160008.0
2018-09-27,3.555,3.6,3.505,3.555,2910809.0
2018-09-28,3.525,3.67,3.515,3.555,8677394.0
2018-10-01,3.8,3.82,3.62,3.715,9113450.0
2018-10-02,3.745,3.745,3.575,3.58,7986365.0
2018-10-03,3.6,3.75,3.535,3.715,6096440.0
2018-10-04,3.675,3.695,3.495,3.525,6593051.0
2018-10-05,3.525,3.6,3.44,3.495,5668109.0
2018-10-09,3.535,3.58,3.495,3.555,3470418.0
2018-10-10,3.545,3.565,3.24,3.29,9182450.0
2018-10-11,3.185,3.27,3.04,3.08,11095025.0
2018-10-12,3.205,3.22,2.985,3.025,7085237.0
2018-10-15,3.05,3.06,2.92,2.945,7151321.0
2018-10-16,2.945,3.035,2.92,2.93,5079676.0
2018-10-17,2.94,2.945,2.765,2.815,8234609.0
2018-10-18,2.765,2.795,2.675,2.675,6461612.0
2018-10-19,2.73,2.845,2.71,2.835,6407562.0
2018-10-22,2.855,2.87,2.75,2.76,4868786.0
2018-10-23,2.665,2.665,2.51,2.615,8396450.0
2018-10-24,2.655,2.7,2.415,2.415,8392546.0
2018-10-25,2.475,2.635,2.415,2.615,7468746.0
2018-10-26,2.54,2.7,2.5,2.645,6774724.0
2018-10-29,2.645,2.665,2.405,2.465,5537716.0
2018-10-30,2.405,2.475,2.36,2.465,5840768.0
2018-10-31,2.51,2.605,2.49,2.55,4631937.0
2018-11-01,2.58,2.635,2.52,2.635,6424313.0
2018-11-02,2.765,2.775,2.435,2.54,11861251.0
2018-11-05,2.585,2.76,2.585,2.75,7865478.0
2018-11-06,2.73,2.785,2.625,2.675,6048144.0
2018-11-07,2.72,2.75,2.625,2.69,4761555.0
2018-11-08,2.665,2.68,2.58,2.605,4695126.0
2018-11-09,2.5,2.52,2.38,2.49,7640703.0
2018-11-12,2.56,2.56,2.37,2.37,4931939.0
2018-11-13,2.33,2.39,2.13,2.13,11579701.0
2018-11-14,2.2,2.255,2.09,2.19,7924195.0
2018-11-15,2.17,2.36,2.105,2.32,7196495.0
2018-11-16,2.37,2.475,2.305,2.465,9208013.0
2018-11-19,2.465,2.5,2.39,2.445,5937321.0
2018-11-20,2.39,2.39,2.22,2.235,8479989.0
2018-11-21,2.305,2.39,2.295,2.34,6715609.0
2018-11-22,2.36,2.485,2.33,2.4,4206823.0
2018-11-23,2.275,2.34,2.18,2.34,6167099.0
2018-11-26,2.38,2.425,2.285,2.31,5151987.0
2018-11-27,2.32,2.35,2.2,2.275,5386454.0
2018-11-28,2.255,2.31,2.19,2.22,5513750.0
2018-11-29,2.235,2.415,2.22,2.37,6061818.0
2018-11-30,2.32,2.36,2.275,2.33,3546039.0
2018-12-03,2.52,2.57,2.425,2.57,6959628.0
2018-12-04,2.58,2.585,2.39,2.435,6407679.0
2018-12-05,2.435,2.55,2.4,2.55,5218467.0
2018-12-06,2.405,2.455,2.35,2.36,6681963.0
2018-12-07,2.49,2.54,2.31,2.35,8677103.0
2018-12-10,2.31,2.32,2.14,2.19,9941619.0
2018-12-11,2.265,2.275,2.085,2.105,6898402.0
2018-12-12,2.2,2.225,2.125,2.14,7661462.0
2018-12-13,2.14,2.36,2.115,2.32,8273687.0
2018-12-14,2.265,2.34,2.21,2.245,5465502.0
2018-12-17,2.235,2.275,2.055,2.085,9018585.0
2018-12-18,2.075,2.085,1.875,1.895,14575402.0
2018-12-19,1.935,2.105,1.925,2.055,12650117.0
2018-12-20,1.98,2.085,1.925,1.95,6370749.0
2018-12-21,1.945,1.97,1.875,1.905,6400502.0
2018-12-24,1.85,1.86,1.77,1.85,5612226.0
2018-12-27,1.97,2.02,1.915,1.98,6035827.0
2018-12-28,2.01,2.225,1.98,2.15,7432798.0
2018-12-31,2.2,2.31,2.15,2.285,5644691.0
2019-01-02,2.19,2.4,2.15,2.32,6491096.0
2019-01-03,2.35,2.37,2.225,2.305,5843502.0
2019-01-04,2.4,2.455,2.34,2.4,6472195.0
2019-01-07,2.465,2.52,2.39,2.425,7579770.0
2019-01-08,2.475,2.49,2.305,2.35,6868938.0
2019-01-09,2.415,2.445,2.32,2.415,5502597.0
2019-01-10,2.38,2.49,2.35,2.485,5238073.0
2019-01-11,2.445,2.54,2.415,2.51,5083413.0
2019-01-14,2.49,2.54,2.445,2.455,3887233.0
2019-01-15,2.49,2.57,2.475,2.55,5388486.0
2019-01-16,2.56,2.585,2.51,2.55,3796898.0
2019-01-17,2.51,2.52,2.465,2.475,3888914.0
2019-01-18,2.49,2.515,2.39,2.415,7465655.0
2019-01-21,2.415,2.425,2.33,2.34,1815118.0
2019-01-22,2.285,2.285,2.14,2.2,6031129.0
2019-01-23,2.2,2.21,2.055,2.075,5534308.0
2019-01-24,2.065,2.125,2.045,2.065,6045968.0
2019-01-25,2.085,2.14,2.055,2.115,4713439.0
2019-01-28,2.085,2.085,2.02,2.045,4410243.0
2019-01-29,2.095,2.105,2.01,2.02,3831745.0
2019-01-30,2.055,2.14,2.01,2.105,6702168.0
2019-01-31,2.13,2.17,2.065,2.095,4292235.0
2019-02-01,2.095,2.125,2.045,2.055,2973725.0
2019-02-04,2.045,2.065,2.02,2.055,2187992.0
2019-02-05,2.04,2.075,2.01,2.03,2385558.0
2019-02-06,2.03,2.045,1.95,1.95,8333768.0
2019-02-07,1.945,1.95,1.85,1.895,6199184.0
2019-02-08,1.915,1.925,1.875,1.895,2930781.0
2019-02-11,1.885,1.945,1.865,1.935,3395883.0
2019-02-12,1.98,1.99,1.915,1.97,4658968.0
2019-02-13,1.98,2.085,1.96,2.075,5936285.0
2019-02-14,2.055,2.15,2.04,2.125,4664514.0
2019-02-15,2.18,2.22,2.14,2.17,4484010.0
2019-02-19,2.2,2.275,2.17,2.275,5060461.0
2019-02-20,2.265,2.32,2.225,2.245,5143875.0
2019-02-21,2.235,2.24,2.14,2.16,4273921.0
2019-02-22,2.18,2.235,2.18,2.18,4330145.0
2019-02-25,2.16,2.21,2.13,2.17,3391632.0
2019-02-26,2.18,2.31,2.16,2.31,7016165.0
2019-02-27,2.34,2.405,2.305,2.305,5463831.0
2019-02-28,2.305,2.31,2.22,2.235,3238180.0
2019-03-01,2.245,2.34,2.235,2.295,4385638.0
2019-03-04,2.31,2.31,2.19,2.235,5451767.0
2019-03-05,2.235,2.265,2.21,2.245,2320224.0
2019-03-06,2.18,2.305,2.17,2.19,7594624.0
2019-03-07,2.255,2.255,2.105,2.13,5949856.0
2019-03-08,2.075,2.15,2.0,2.14,6683330.0
2019-03-11,2.17,2.225,2.14,2.16,3477110.0
2019-03-12,2.18,2.21,2.14,2.14,1957336.0
2019-03-13,2.17,2.22,2.14,2.22,2669627.0
2019-03-14,2.19,2.225,2.175,2.19,2260532.0
2019-03-15,2.17,2.19,2.125,2.13,3168813.0
2019-03-18,2.14,2.19,2.125,2.19,2272793.0
2019-03-19,2.21,2.235,2.16,2.16,3632982.0
2019-03-20,2.16,2.32,2.125,2.295,7107435.0
2019-03-21,2.295,2.37,2.285,2.37,7313156.0
2019-03-22,2.32,2.34,2.21,2.235,4772347.0
2019-03-25,2.22,2.255,2.175,2.2,3043669.0
2019-03-26,2.255,2.31,2.255,2.295,4161315.0
2019-03-27,2.295,2.305,2.21,2.21,3001661.0
2019-03-28,2.19,2.2,2.15,2.19,2010676.0
2019-03-29,2.245,2.255,2.14,2.15,3009356.0
2019-04-01,2.18,2.22,2.15,2.16,5001504.0
2019-04-02,2.16,2.19,2.115,2.14,3074953.0
2019-04-03,2.15,2.15,2.055,2.075,4604513.0
2019-04-04,2.045,2.13,2.04,2.105,2842403.0
2019-04-05,2.115,2.285,2.115,2.265,6436608.0
2019-04-08,2.285,2.4,2.275,2.38,9162378.0
2019-04-09,2.37,2.38,2.295,2.32,4855110.0
2019-04-10,2.35,2.675,2.34,2.665,13135402.0
2019-04-11,2.615,2.835,2.58,2.69,13248502.0
2019-04-12,2.825,2.855,2.72,2.75,11052862.0
2019-04-15,2.7,2.795,2.675,2.72,4172756.0
2019-04-16,2.73,2.74,2.605,2.655,5794779.0
2019-04-17,2.69,2.71,2.645,2.7,6861134.0
2019-04-18,2.68,2.72,2.615,2.655,3764014.0
2019-04-22,2.75,2.89,2.73,2.835,9019073.0
2019-04-23,2.86,2.92,2.795,2.91,8778089.0
2019-04-24,2.965,2.975,2.73,2.74,8539551.0
2019-04-25,2.74,2.75,2.615,2.625,4684766.0
2019-04-26,2.55,2.615,2.475,2.595,6561513.0
2019-04-29,2.595,2.71,2.54,2.665,4591635.0
2019-04-30,2.73,2.75,2.53,2.58,5019303.0
2019-05-01,2.57,2.58,2.415,2.415,5008790.0
2019-05-02,2.31,2.425,2.285,2.35,5558055.0
2019-05-03,2.49,2.655,2.425,2.655,9456485.0
2019-05-06,2.52,2.7,2.51,2.655,5894520.0
2019-05-07,2.605,2.605,2.51,2.54,5581762.0
2019-05-08,2.55,2.71,2.53,2.615,5745636.0
2019-05-09,2.58,2.655,2.53,2.655,4851965.0
2019-05-10,2.645,2.675,2.595,2.615,4718774.0
2019-05-13,2.655,2.675,2.445,2.54,6667066.0
2019-05-14,2.57,2.605,2.525,2.54,5355920.0
2019-05-15,2.49,2.57,2.425,2.56,5306750.0
2019-05-16,2.585,2.645,2.54,2.56,4776376.0
2019-05-17,2.56,2.56,2.455,2.465,3746088.0
2019-05-21,2.465,2.51,2.445,2.475,1650330.0
2019-05-22,2.445,2.455,2.295,2.33,4160897.0
2019-05-23,2.225,2.225,2.105,2.18,6350026.0
2019-05-24,2.255,2.255,2.11,2.15,4410546.0
2019-05-27,2.13,2.19,2.125,2.17,1861889.0
2019-05-28,2.2,2.2,2.105,2.115,1844007.0
2019-05-29,2.065,2.15,2.0,2.14,4149312.0
2019-05-30,2.14,2.16,2.045,2.065,2676617.0
2019-05-31,1.99,2.045,1.96,1.98,3419411.0
2019-06-03,2.02,2.04,1.95,1.97,2938922.0
2019-06-04,1.99,2.04,1.97,1.99,2265810.0
2019-06-05,1.99,2.01,1.865,1.895,7009874.0
2019-06-06,1.905,1.945,1.875,1.915,3455563.0
2019-06-07,1.925,1.99,1.905,1.945,3822883.0
2019-06-10,1.95,1.96,1.875,1.875,4023591.0
2019-06-11,1.915,1.925,1.875,1.895,2567473.0
2019-06-12,1.875,1.875,1.8,1.8,4742416.0
2019-06-13,1.865,1.905,1.85,1.905,4629955.0
2019-06-14,1.915,1.915,1.85,1.85,2352902.0
2019-06-17,1.83,1.895,1.82,1.885,2054867.0
2019-06-18,1.915,2.0,1.915,1.98,6544972.0
2019-06-19,1.99,2.01,1.905,1.935,6254718.0
2019-06-20,2.04,2.085,1.99,2.03,8822621.0
2019-06-21,2.04,2.055,1.96,2.01,3687608.0
2019-06-24,2.01,2.02,1.95,1.96,2657301.0
2019-06-25,1.95,1.96,1.915,1.915,2382336.0
2019-06-26,1.96,2.04,1.945,1.98,5484104.0
2019-06-27,1.95,1.98,1.905,1.915,3182051.0
2019-06-28,1.925,1.935,1.885,1.925,2601990.0
2019-07-02,1.925,1.925,1.84,1.865,4171350.0
2019-07-03,1.885,1.885,1.84,1.85,3552480.0
2019-07-04,1.84,1.85,1.82,1.83,1167627.0
2019-07-05,1.83,1.85,1.8,1.81,2498727.0
2019-07-08,1.81,1.83,1.755,1.77,4158741.0
2019-07-09,1.77,1.78,1.705,1.745,5389211.0
2019-07-10,1.78,1.83,1.77,1.8,5262333.0
2019-07-11,1.82,1.84,1.78,1.79,3250636.0
2019-07-12,1.79,1.82,1.77,1.8,1455705.0
2019-07-15,1.82,1.83,1.78,1.78,2657906.0
2019-07-16,1.8,1.84,1.755,1.77,4144734.0
2019-07-17,1.77,1.78,1.725,1.745,3268836.0
2019-07-18,1.735,1.745,1.65,1.685,6112997.0
2019-07-19,1.695,1.79,1.675,1.78,3392776.0
2019-07-22,1.8,1.84,1.78,1.81,3050585.0
2019-07-23,1.82,1.85,1.81,1.83,2274286.0
2019-07-24,1.83,1.885,1.8,1.82,3739469.0
2019-07-25,1.84,1.85,1.755,1.77,3170916.0
2019-07-26,1.79,1.83,1.755,1.81,3034007.0
2019-07-29,1.82,1.82,1.765,1.81,3476532.0
2019-07-30,1.81,1.99,1.78,1.925,7025134.0
2019-07-31,1.95,1.99,1.885,1.905,4971347.0
2019-08-01,1.935,1.935,1.785,1.84,7421477.0
2019-08-02,1.86,1.885,1.78,1.78,3523860.0
2019-08-06,1.765,1.79,1.725,1.78,6405974.0
2019-08-07,1.725,1.745,1.65,1.685,6972772.0
2019-08-08,1.725,1.765,1.675,1.715,3595227.0
2019-08-09,1.735,1.765,1.705,1.735,2517347.0
2019-08-12,1.725,1.735,1.66,1.675,2484006.0
2019-08-13,1.67,1.77,1.67,1.77,4551438.0
2019-08-14,1.715,1.735,1.61,1.62,5410007.0
2019-08-15,1.6,1.6,1.545,1.59,2977408.0
2019-08-16,1.6,1.675,1.6,1.66,2224252.0
2019-08-19,1.685,1.735,1.67,1.715,3133837.0
2019-08-20,1.705,1.735,1.67,1.715,1485693.0
2019-08-21,1.735,1.77,1.65,1.67,4032390.0
2019-08-22,1.675,1.685,1.65,1.65,1504534.0
2019-08-23,1.62,1.62,1.545,1.565,3356886.0
2019-08-26,1.6,1.61,1.515,1.535,3092246.0
2019-08-27,1.535,1.545,1.45,1.47,2941058.0
2019-08-28,1.505,1.575,1.49,1.555,4291256.0
2019-08-29,1.575,1.65,1.565,1.63,5197043.0
2019-08-30,1.63,1.64,1.59,1.63,3817260.0
2019-09-03,1.575,1.61,1.545,1.61,3544810.0
2019-09-04,1.64,1.695,1.6,1.61,5366722.0
2019-09-05,1.64,1.685,1.6,1.66,5305046.0
2019-09-06,1.63,1.695,1.61,1.685,2628073.0
2019-09-09,1.715,1.82,1.705,1.765,6527109.0
2019-09-10,1.81,1.86,1.745,1.765,5899210.0
2019-09-11,1.8,1.84,1.725,1.77,7273089.0
2019-09-12,1.725,1.82,1.705,1.8,9363044.0
2019-09-13,1.83,1.865,1.79,1.83,7912696.0
2019-09-16,2.095,2.18,1.98,2.13,17937222.0
2019-09-17,2.14,2.19,1.97,2.095,15617391.0
2019-09-18,2.01,2.115,2.0,2.085,7747586.0
2019-09-19,2.125,2.15,2.085,2.115,8776277.0
2019-09-20,2.13,2.225,2.125,2.19,7395077.0
2019-09-23,2.19,2.235,2.18,2.2,4370723.0
2019-09-24,2.2,2.2,2.04,2.065,5575096.0
2019-09-25,1.96,2.12,1.945,2.105,6026128.0
2019-09-26,2.085,2.095,1.97,2.01,3680250.0
2019-09-27,1.945,2.04,1.945,1.95,3882354.0
2019-09-30,1.945,1.955,1.85,1.86,3561289.0
2019-10-01,1.865,1.915,1.755,1.765,4216935.0
2019-10-02,1.755,1.785,1.675,1.695,3321127.0
2019-10-03,1.675,1.735,1.67,1.695,3903669.0
2019-10-04,1.715,1.735,1.66,1.695,2615714.0
2019-10-07,1.725,1.725,1.61,1.62,4493557.0
2019-10-08,1.6,1.62,1.565,1.575,4004325.0
2019-10-09,1.61,1.61,1.545,1.575,2650669.0
2019-10-10,1.59,1.64,1.575,1.61,3125098.0
2019-10-11,1.65,1.67,1.61,1.65,3179075.0
2019-10-15,1.65,1.67,1.6,1.62,2933901.0
2019-10-16,1.61,1.63,1.585,1.585,2957522.0
2019-10-17,1.59,1.6,1.515,1.515,5685346.0
2019-10-18,1.535,1.545,1.47,1.48,4177327.0
2019-10-21,1.48,1.505,1.47,1.47,2882677.0
2019-10-22,1.48,1.505,1.44,1.47,3296310.0
2019-10-23,1.46,1.535,1.44,1.525,6841923.0
2019-10-24,1.555,1.555,1.47,1.505,3351445.0
2019-10-25,1.495,1.505,1.47,1.495,2314876.0
2019-10-28,1.505,1.535,1.47,1.47,2600762.0
2019-10-29,1.46,1.515,1.44,1.49,1707347.0
2019-10-30,1.49,1.505,1.43,1.44,3064233.0
2019-10-31,1.44,1.44,1.365,1.395,4243471.0
2019-11-01,1.41,1.515,1.405,1.505,5753476.0
2019-11-04,1.555,1.585,1.515,1.515,5293525.0
2019-11-05,1.555,1.6,1.545,1.6,5583933.0
2019-11-06,1.59,1.65,1.575,1.62,4114734.0
2019-11-07,1.65,1.675,1.63,1.64,4378796.0
2019-11-08,1.61,1.64,1.575,1.59,3886091.0
2019-11-11,1.575,1.6,1.545,1.6,2206707.0
2019-11-12,1.61,1.63,1.565,1.575,3013657.0
2019-11-13,1.575,1.59,1.545,1.555,1503676.0
2019-11-14,1.545,1.585,1.535,1.535,2026307.0
2019-11-15,1.535,1.585,1.515,1.565,3818939.0
2019-11-18,1.555,1.555,1.45,1.45,3809769.0
2019-11-19,1.45,1.46,1.375,1.375,4959725.0
2019-11-20,1.405,1.44,1.375,1.41,3880694.0
2019-11-21,1.43,1.48,1.405,1.44,4187862.0
2019-11-22,1.45,1.47,1.41,1.42,3111947.0
2019-11-25,1.43,1.45,1.385,1.385,3087779.0
2019-11-26,1.395,1.42,1.365,1.375,3488966.0
2019-11-27,1.385,1.405,1.345,1.405,3512322.0
2019-11-28,1.395,1.405,1.365,1.385,1118232.0
2019-11-29,1.365,1.375,1.345,1.365,1576381.0
2019-12-02,1.375,1.385,1.31,1.315,4780762.0
2019-12-03,1.29,1.31,1.26,1.29,2710548.0
2019-12-04,1.315,1.395,1.31,1.375,6279114.0
2019-12-05,1.375,1.395,1.345,1.375,3536160.0
2019-12-06,1.375,1.44,1.355,1.42,5874142.0
2019-12-09,1.41,1.46,1.395,1.46,3262247.0
2019-12-10,1.44,1.505,1.44,1.49,3447790.0
2019-12-11,1.495,1.515,1.43,1.48,3186448.0
2019-12-12,1.48,1.545,1.48,1.535,3858687.0
2019-12-13,1.565,1.59,1.515,1.525,6245247.0
2019-12-16,1.535,1.6,1.515,1.59,4317200.0
2019-12-17,1.61,1.675,1.61,1.64,5655250.0
2019-12-18,1.62,1.65,1.59,1.6,4118673.0
2019-12-19,1.6,1.67,1.59,1.64,6795972.0
2019-12-20,1.66,1.67,1.62,1.62,4674746.0
2019-12-23,1.63,1.77,1.61,1.77,6196209.0
2019-12-24,1.81,1.85,1.77,1.78,3720146.0
2019-12-27,1.84,1.85,1.765,1.765,4701457.0
2019-12-30,1.8,1.84,1.78,1.81,5088684.0
2019-12-31,1.79,1.82,1.745,1.77,4107067.0
2020-01-02,1.79,1.83,1.77,1.78,3874054.0
2020-01-03,1.86,1.895,1.8,1.85,7345061.0
2020-01-06,1.895,1.99,1.885,1.98,8126403.0
2020-01-07,1.96,1.96,1.915,1.95,4493206.0
2020-01-08,1.945,1.96,1.765,1.81,10989950.0
2020-01-09,1.77,1.84,1.675,1.8,10702088.0
2020-01-10,1.79,1.81,1.755,1.77,3472726.0
2020-01-13,1.745,1.755,1.685,1.685,7515811.0
2020-01-14,1.695,1.705,1.67,1.675,3794291.0
2020-01-15,1.66,1.685,1.62,1.62,3499475.0
2020-01-16,1.63,1.675,1.63,1.675,4764740.0
2020-01-17,1.685,1.695,1.65,1.675,5487089.0
2020-01-20,1.685,1.695,1.66,1.695,1507794.0
2020-01-21,1.695,1.695,1.62,1.65,4487500.0
2020-01-22,1.63,1.66,1.6,1.63,2870017.0
2020-01-23,1.575,1.6,1.515,1.535,5988422.0
2020-01-24,1.515,1.525,1.42,1.45,6773662.0
2020-01-27,1.375,1.42,1.365,1.395,6571687.0
2020-01-28,1.41,1.47,1.395,1.41,4686333.0
2020-01-29,1.44,1.46,1.42,1.43,2355022.0
2020-01-30,1.405,1.45,1.365,1.44,4142395.0
2020-01-31,1.405,1.42,1.365,1.365,5863036.0
2020-02-03,1.375,1.385,1.315,1.335,4279801.0
2020-02-04,1.385,1.405,1.325,1.325,3546108.0
2020-02-05,1.365,1.425,1.365,1.395,7273526.0
2020-02-06,1.385,1.41,1.345,1.395,4600041.0
2020-02-07,1.375,1.375,1.335,1.335,2971232.0
2020-02-10,1.325,1.335,1.28,1.28,4528370.0
2020-02-11,1.315,1.345,1.28,1.315,4462677.0
2020-02-12,1.355,1.395,1.335,1.395,4753809.0
2020-02-13,1.375,1.395,1.355,1.395,3040241.0
2020-02-14,1.41,1.41,1.365,1.375,2594032.0
2020-02-18,1.355,1.365,1.325,1.365,3153428.0
2020-02-19,1.385,1.42,1.365,1.41,3906974.0
2020-02-20,1.42,1.46,1.41,1.42,3156919.0
2020-02-21,1.405,1.42,1.375,1.395,4069786.0
2020-02-24,1.325,1.335,1.28,1.3,5316517.0
2020-02-25,1.3,1.31,1.215,1.24,5215922.0
2020-02-26,1.23,1.26,1.195,1.205,4735395.0
2020-02-27,1.145,1.145,1.05,1.12,4960903.0
2020-02-28,1.05,1.185,1.05,1.175,5486423.0
2020-03-02,1.205,1.22,1.12,1.195,5872359.0
2020-03-03,1.225,1.225,1.13,1.145,7619080.0
2020-03-04,1.195,1.195,1.135,1.175,3769191.0
2020-03-05,1.145,1.155,1.09,1.11,2958653.0
2020-03-06,1.06,1.09,0.985,0.995,8272231.0
2020-03-09,0.625,0.795,0.595,0.595,16338539.0
2020-03-10,0.76,0.76,0.54,0.605,13197698.0
2020-03-11,0.55,0.59,0.5,0.52,6871719.0
2020-03-12,0.445,0.5,0.415,0.45,7142692.0
2020-03-13,0.51,0.52,0.435,0.485,7740561.0
2020-03-16,0.4,0.47,0.39,0.39,6749029.0
2020-03-17,0.415,0.415,0.35,0.365,6676749.0
2020-03-18,0.33,0.35,0.275,0.305,8979449.0
2020-03-19,0.315,0.35,0.29,0.305,10044669.0
2020-03-20,0.315,0.36,0.305,0.35,10840873.0
2020-03-23,0.34,0.35,0.295,0.305,4949669.0
2020-03-24,0.32,0.325,0.295,0.305,5916692.0
2020-03-25,0.305,0.36,0.285,0.345,14986896.0
2020-03-26,0.33,0.345,0.305,0.315,9157274.0
2020-03-27,0.305,0.31,0.275,0.28,10777006.0
2020-03-30,0.275,0.29,0.25,0.28,8584213.0
2020-03-31,0.29,0.335,0.285,0.315,15297721.0
2020-04-01,0.31,0.315,0.29,0.3,6287292.0
2020-04-02,0.325,0.425,0.315,0.365,18707519.0
2020-04-03,0.42,0.425,0.37,0.4,14068961.0
2020-04-06,0.4,0.425,0.37,0.41,8872728.0
2020-04-07,0.41,0.425,0.39,0.395,11963296.0
2020-04-08,0.39,0.41,0.38,0.405,7242279.0
2020-04-09,0.42,0.455,0.365,0.38,17134767.0
2020-04-13,0.41,0.41,0.365,0.38,6271652.0
2020-04-14,0.37,0.375,0.34,0.355,7339367.0
2020-04-15,0.34,0.34,0.31,0.315,9112000.0
2020-04-16,0.32,0.325,0.285,0.29,5746700.0
2020-04-17,0.28,0.32,0.275,0.32,11277449.0
2020-04-20,0.28,0.31,0.275,0.295,11975299.0
2020-04-21,0.29,0.305,0.28,0.29,10346052.0
2020-04-22,0.305,0.32,0.295,0.315,8063324.0
2020-04-23,0.33,0.375,0.325,0.365,14215753.0
2020-04-24,0.395,0.4,0.345,0.345,9512064.0
2020-04-27,0.33,0.345,0.315,0.335,6547191.0
2020-04-28,0.345,0.365,0.34,0.355,4130376.0
2020-04-29,0.38,0.43,0.375,0.415,16355151.0
2020-04-30,0.455,0.46,0.415,0.42,19710181.0
2020-05-01,0.42,0.425,0.39,0.41,7260011.0
2020-05-04,0.4,0.42,0.385,0.41,5324259.0
2020-05-05,0.435,0.45,0.415,0.42,8040962.0
2020-05-06,0.415,0.42,0.39,0.405,6899092.0
2020-05-07,0.42,0.42,0.385,0.39,5821764.0
2020-05-08,0.39,0.41,0.37,0.375,4938890.0
2020-05-11,0.38,0.385,0.36,0.375,2953554.0
2020-05-12,0.38,0.395,0.355,0.355,7581525.0
2020-05-13,0.365,0.37,0.33,0.34,7071384.0
2020-05-14,0.345,0.36,0.32,0.355,3977691.0
2020-05-15,0.36,0.365,0.335,0.34,7397958.0
2020-05-19,0.385,0.4,0.37,0.395,9724915.0
2020-05-20,0.405,0.425,0.4,0.41,7704664.0
2020-05-21,0.415,0.425,0.39,0.405,4104890.0
2020-05-22,0.39,0.4,0.385,0.4,3129708.0
2020-05-25,0.41,0.41,0.395,0.4,2440906.0
2020-05-26,0.41,0.415,0.405,0.41,3704940.0
2020-05-27,0.41,0.41,0.39,0.41,5038470.0
2020-05-28,0.41,0.425,0.4,0.415,6175583.0
2020-05-29,0.41,0.415,0.39,0.4,6708620.0
2020-06-01,0.41,0.425,0.395,0.415,6590957.0
2020-06-02,0.42,0.56,0.415,0.56,18823931.0
2020-06-03,0.625,0.665,0.58,0.605,21637850.0
2020-06-04,0.595,0.645,0.56,0.635,9058755.0
2020-06-05,0.7,0.805,0.7,0.795,16513703.0
2020-06-08,0.95,0.95,0.815,0.89,24438718.0
2020-06-09,0.835,0.86,0.795,0.805,13099079.0
2020-06-10,0.77,0.795,0.7,0.76,13425971.0
2020-06-11,0.635,0.71,0.605,0.605,14730366.0
2020-06-12,0.68,0.71,0.635,0.665,13191129.0
2020-06-15,0.595,0.675,0.57,0.635,10147197.0
2020-06-16,0.71,0.72,0.635,0.635,12226606.0
2020-06-17,0.645,0.655,0.605,0.625,6790716.0
2020-06-18,0.615,0.645,0.605,0.615,3371037.0
2020-06-19,0.665,0.665,0.58,0.595,8968555.0
2020-06-22,0.605,0.605,0.57,0.595,4634703.0
2020-06-23,0.615,0.645,0.595,0.625,8889866.0
2020-06-24,0.615,0.615,0.59,0.595,9135011.0
2020-06-25,0.59,0.625,0.58,0.605,4226073.0
2020-06-26,0.615,0.625,0.59,0.625,5760956.0
2020-06-29,0.615,0.625,0.595,0.615,2829185.0
2020-06-30,0.605,0.655,0.59,0.655,7113693.0
2020-07-02,0.655,0.69,0.655,0.655,6561890.0
2020-07-03,0.665,0.68,0.635,0.675,2122421.0
2020-07-06,0.675,0.7,0.655,0.655,4364537.0
2020-07-07,0.655,0.68,0.645,0.68,6041345.0
2020-07-08,0.675,0.68,0.645,0.665,4079883.0
2020-07-09,0.655,0.665,0.605,0.635,5133913.0
2020-07-10,0.625,0.665,0.615,0.665,9542984.0
2020-07-13,0.655,0.655,0.615,0.635,2768322.0
2020-07-14,0.625,0.645,0.615,0.635,1595369.0
2020-07-15,0.645,0.675,0.645,0.675,6752077.0
2020-07-16,0.665,0.675,0.655,0.655,1711670.0
2020-07-17,0.665,0.675,0.645,0.645,2174663.0
2020-07-20,0.645,0.655,0.625,0.645,3960304.0
2020-07-21,0.655,0.68,0.655,0.675,6683318.0
2020-07-22,0.665,0.675,0.655,0.655,2563479.0
2020-07-23,0.665,0.675,0.645,0.645,3023101.0
2020-07-24,0.645,0.655,0.635,0.655,579642.0
2020-07-27,0.655,0.665,0.635,0.635,1815400.0
2020-07-28,0.635,0.645,0.605,0.605,2587302.0
2020-07-29,0.625,0.635,0.615,0.625,1123091.0
2020-07-30,0.615,0.625,0.58,0.595,3524826.0
2020-07-31,0.605,0.615,0.57,0.59,3133251.0
2020-08-04,0.635,0.635,0.595,0.625,4154705.0
2020-08-05,0.645,0.675,0.625,0.635,8815530.0
2020-08-06,0.645,0.645,0.615,0.645,4424792.0
2020-08-07,0.645,0.655,0.635,0.655,3123738.0
2020-08-10,0.655,0.68,0.655,0.665,6750110.0
2020-08-11,0.69,0.74,0.68,0.68,9757352.0
2020-08-12,0.7,0.73,0.7,0.72,4846059.0
2020-08-13,0.72,0.72,0.675,0.69,4461939.0
2020-08-14,0.69,0.71,0.68,0.7,2287906.0
2020-08-17,0.7,0.73,0.7,0.73,2704887.0
2020-08-18,0.72,0.74,0.675,0.68,4494715.0
2020-08-19,0.675,0.7,0.675,0.69,2004427.0
2020-08-20,0.675,0.69,0.645,0.645,4810611.0
2020-08-21,0.645,0.655,0.605,0.605,7882750.0
2020-08-24,0.625,0.645,0.605,0.635,2146429.0
2020-08-25,0.635,0.645,0.615,0.635,2822180.0
2020-08-26,0.645,0.645,0.615,0.645,6216121.0
2020-08-27,0.645,0.665,0.625,0.665,8295566.0
2020-08-28,0.655,0.665,0.645,0.655,1163727.0
2020-08-31,0.655,0.665,0.635,0.635,1255212.0
2020-09-01,0.645,0.645,0.595,0.605,4232463.0
2020-09-02,0.625,0.625,0.59,0.59,3717767.0
2020-09-03,0.595,0.615,0.59,0.615,4587811.0
2020-09-04,0.605,0.615,0.59,0.605,2503499.0
2020-09-08,0.57,0.58,0.55,0.56,2982242.0
2020-09-09,0.57,0.595,0.57,0.59,2576401.0
2020-09-10,0.59,0.59,0.53,0.54,3252590.0
2020-09-11,0.54,0.56,0.54,0.55,1396501.0
2020-09-14,0.55,0.58,0.53,0.56,5583460.0
2020-09-15,0.57,0.605,0.56,0.57,11159625.0
2020-09-16,0.58,0.59,0.55,0.56,20469251.0
2020-09-17,0.57,0.57,0.52,0.55,6535180.0
2020-09-18,0.54,0.56,0.51,0.53,4844986.0
2020-09-21,0.51,0.52,0.465,0.485,9626082.0
2020-09-22,0.475,0.495,0.475,0.475,1336083.0
2020-09-23,0.495,0.495,0.44,0.44,3278152.0
2020-09-24,0.435,0.465,0.415,0.445,4896004.0
2020-09-25,0.445,0.455,0.41,0.41,3648466.0
2020-09-28,0.435,0.46,0.425,0.44,3252437.0
2020-09-29,0.435,0.445,0.415,0.445,2649473.0
2020-09-30,0.435,0.455,0.43,0.435,2388701.0
2020-10-01,0.435,0.435,0.415,0.42,1343952.0
2020-10-02,0.41,0.44,0.405,0.43,2254848.0
2020-10-05,0.455,0.46,0.435,0.455,1668493.0
2020-10-06,0.455,0.465,0.425,0.425,2998098.0
2020-10-07,0.435,0.435,0.42,0.43,1316054.0
2020-10-08,0.44,0.475,0.43,0.475,4044653.0
2020-10-09,0.475,0.485,0.46,0.47,2706114.0
2020-10-13,0.465,0.47,0.44,0.445,1825952.0
2020-10-14,0.445,0.46,0.44,0.46,1919227.0
2020-10-15,0.44,0.455,0.43,0.445,1428307.0
2020-10-16,0.44,0.45,0.42,0.42,2640768.0
2020-10-19,0.42,0.435,0.41,0.425,1736996.0
2020-10-20,0.415,0.43,0.415,0.43,1288855.0
2020-10-21,0.42,0.425,0.41,0.41,1772579.0
2020-10-22,0.415,0.455,0.41,0.445,3650398.0
2020-10-23,0.45,0.46,0.435,0.45,3661398.0
2020-10-26,0.445,0.45,0.425,0.43,2071128.0
2020-10-27,0.43,0.445,0.43,0.43,897499.0
2020-10-28,0.425,0.43,0.405,0.405,2298830.0
2020-10-29,0.405,0.405,0.375,0.4,3545732.0
2020-10-30,0.39,0.4,0.375,0.375,2355946.0
2020-11-02,0.375,0.42,0.37,0.42,3086672.0
2020-11-03,0.43,0.45,0.425,0.43,2242297.0
2020-11-04,0.435,0.44,0.415,0.42,1848672.0
2020-11-05,0.415,0.45,0.415,0.44,2158904.0
2020-11-06,0.435,0.45,0.42,0.43,1693362.0
2020-11-09,0.475,0.52,0.47,0.5,6178921.0
2020-11-10,0.5,0.53,0.485,0.51,3625733.0
2020-11-11,0.53,0.54,0.495,0.51,3837712.0
2020-11-12,0.495,0.51,0.475,0.475,2559568.0
2020-11-13,0.475,0.495,0.47,0.495,1200545.0
2020-11-16,0.52,0.53,0.5,0.53,6544751.0
2020-11-17,0.52,0.57,0.51,0.57,8392088.0
2020-11-18,0.57,0.615,0.56,0.59,8457624.0
2020-11-19,0.59,0.605,0.58,0.605,3913345.0
2020-11-20,0.595,0.615,0.59,0.59,3360156.0
2020-11-23,0.605,0.645,0.595,0.625,3699648.0
2020-11-24,0.675,0.72,0.675,0.7,9195593.0
2020-11-25,0.71,0.72,0.645,0.68,6131178.0
2020-11-26,0.68,0.68,0.645,0.665,2367781.0
2020-11-27,0.665,0.68,0.655,0.68,2533924.0
2020-11-30,0.665,0.675,0.625,0.625,4764233.0
2020-12-01,0.645,0.645,0.625,0.645,2021131.0
2020-12-02,0.625,0.68,0.625,0.665,4412109.0
2020-12-03,0.665,0.675,0.635,0.645,3791873.0
2020-12-04,0.655,0.68,0.645,0.68,5357266.0
2020-12-07,0.665,0.75,0.655,0.73,10867930.0
2020-12-08,0.71,0.815,0.71,0.77,12766057.0
2020-12-09,0.815,0.825,0.73,0.75,9036438.0
2020-12-10,0.77,0.805,0.76,0.785,4390650.0
2020-12-11,0.795,0.795,0.76,0.77,2915310.0
2020-12-14,0.795,0.795,0.75,0.76,4345455.0
2020-12-15,0.76,0.785,0.75,0.75,2519997.0
2020-12-16,0.75,0.76,0.72,0.74,3770725.0
2020-12-17,0.75,0.75,0.72,0.74,1846803.0
2020-12-18,0.74,0.75,0.71,0.72,4149707.0
2020-12-21,0.655,0.675,0.635,0.665,5852714.0
2020-12-22,0.645,0.665,0.635,0.635,1965978.0
2020-12-23,0.645,0.69,0.645,0.675,2754510.0
2020-12-24,0.665,0.675,0.645,0.665,1304711.0
2020-12-29,0.665,0.675,0.635,0.645,3313241.0
2020-12-30,0.645,0.675,0.645,0.655,1128543.0
2020-12-31,0.645,0.665,0.645,0.655,1490636.0
2021-01-04,0.655,0.7,0.655,0.7,6394943.0
2021-01-05,0.69,0.815,0.69,0.815,23253800.0
2021-01-06,0.835,0.845,0.795,0.815,16446758.0
2021-01-07,0.825,0.845,0.805,0.835,7093537.0
2021-01-08,0.855,0.86,0.815,0.835,5366117.0
2021-01-11,0.805,0.815,0.795,0.805,2516287.0
2021-01-12,0.825,0.87,0.815,0.86,5417477.0
2021-01-13,0.86,0.87,0.835,0.835,2603214.0
2021-01-14,0.845,0.86,0.835,0.86,1939955.0
2021-01-15,0.855,0.855,0.815,0.825,3636203.0
2021-01-18,0.805,0.815,0.785,0.805,2069563.0
2021-01-19,0.805,0.845,0.795,0.825,2809551.0
2021-01-20,0.835,0.855,0.825,0.855,2770397.0
2021-01-21,0.835,0.855,0.825,0.825,2682777.0
2021-01-22,0.805,0.835,0.795,0.835,1733078.0
2021-01-25,0.815,0.835,0.795,0.815,2096727.0
2021-01-26,0.825,0.835,0.775,0.785,3889893.0
2021-01-27,0.775,0.805,0.73,0.77,5239399.0
2021-01-28,0.77,0.795,0.71,0.75,7828889.0
2021-01-29,0.74,0.77,0.71,0.72,5411164.0
2021-02-01,0.73,0.775,0.72,0.76,3457711.0
2021-02-02,0.795,0.805,0.77,0.795,3152355.0
2021-02-03,0.805,0.835,0.775,0.825,14006649.0
2021-02-04,0.835,0.855,0.815,0.855,5420833.0
2021-02-05,0.855,0.92,0.855,0.88,11703974.0
2021-02-08,0.92,0.955,0.9,0.94,5753876.0
2021-02-09,0.94,0.995,0.91,0.975,6815475.0
2021-02-10,0.995,1.035,0.975,1.005,8908422.0
2021-02-11,1.015,1.015,0.92,0.94,6284916.0
2021-02-12,0.94,0.965,0.92,0.95,16305130.0
2021-02-16,0.995,1.005,0.95,0.965,9589240.0
2021-02-17,0.985,0.985,0.93,0.965,6490838.0
2021-02-18,0.975,0.975,0.925,0.94,5229585.0
2021-02-19,0.91,0.95,0.91,0.94,3193463.0
2021-02-22,0.955,1.035,0.95,1.035,9566700.0
2021-02-23,1.035,1.08,0.965,1.06,8800317.0
2021-02-24,1.09,1.26,1.08,1.26,13404449.0
2021-02-25,1.31,1.315,1.12,1.165,16155847.0
2021-02-26,1.11,1.215,1.09,1.165,8789387.0
2021-03-01,1.225,1.25,1.185,1.215,6839496.0
2021-03-02,1.225,1.26,1.205,1.215,9725246.0
2021-03-03,1.23,1.25,1.195,1.215,6591301.0
2021-03-04,1.24,1.3,1.195,1.28,12749729.0
2021-03-05,1.335,1.44,1.315,1.42,16045737.0
2021-03-08,1.42,1.46,1.345,1.375,9292986.0
2021-03-09,1.385,1.41,1.36,1.395,4594731.0
2021-03-10,1.385,1.42,1.375,1.41,4422847.0
2021-03-11,1.43,1.44,1.405,1.41,3585781.0
2021-03-12,1.41,1.42,1.375,1.405,2596956.0
2021-03-15,1.41,1.41,1.335,1.345,6500207.0
2021-03-16,1.335,1.355,1.3,1.315,4218566.0
2021-03-17,1.3,1.365,1.29,1.345,3544273.0
2021-03-18,1.325,1.335,1.23,1.25,6261903.0
2021-03-19,1.26,1.31,1.23,1.28,5137540.0
2021-03-22,1.3,1.3,1.27,1.29,2287279.0
2021-03-23,1.23,1.25,1.205,1.225,3927369.0
2021-03-24,1.24,1.29,1.23,1.23,4004762.0
2021-03-25,1.215,1.25,1.17,1.25,5462560.0
2021-03-26,1.27,1.28,1.24,1.27,2854184.0
2021-03-29,1.26,1.26,1.215,1.26,2724129.0
2021-03-30,1.23,1.28,1.225,1.27,2718291.0
2021-03-31,1.26,1.27,1.225,1.24,1543657.0
2021-04-01,1.26,1.315,1.23,1.315,6587424.0
2021-04-05,1.3,1.31,1.23,1.25,2717248.0
2021-04-06,1.27,1.31,1.26,1.29,2088822.0
2021-04-07,1.27,1.29,1.25,1.28,1296921.0
2021-04-08,1.27,1.28,1.23,1.26,2269680.0
2021-04-09,1.25,1.26,1.23,1.23,1403940.0
2021-04-12,1.25,1.26,1.23,1.24,1905250.0
2021-04-13,1.25,1.25,1.215,1.225,1450629.0
2021-04-14,1.23,1.29,1.23,1.26,2317779.0
2021-04-15,1.26,1.27,1.24,1.24,1589523.0
2021-04-16,1.25,1.25,1.215,1.215,2304286.0
2021-04-19,1.215,1.24,1.195,1.24,1730402.0
2021-04-20,1.23,1.24,1.175,1.205,2818439.0
2021-04-21,1.185,1.225,1.165,1.215,1713877.0
2021-04-22,1.225,1.225,1.175,1.175,1796604.0
2021-04-23,1.175,1.195,1.165,1.195,874714.0
2021-04-26,1.165,1.195,1.165,1.185,3238896.0
2021-04-27,1.175,1.225,1.165,1.205,1697773.0
2021-04-28,1.215,1.325,1.215,1.325,5726886.0
2021-04-29,1.385,1.44,1.345,1.42,8983371.0
2021-04-30,1.375,1.43,1.355,1.385,6455718.0
2021-05-03,1.42,1.49,1.405,1.48,8021533.0
2021-05-04,1.505,1.535,1.47,1.495,5486531.0
2021-05-05,1.515,1.63,1.515,1.59,8593650.0
2021-05-06,1.6,1.61,1.545,1.585,3900919.0
2021-05-07,1.575,1.67,1.545,1.66,7574401.0
2021-05-10,1.715,1.735,1.65,1.66,6593676.0
2021-05-11,1.6,1.66,1.565,1.66,3521141.0
2021-05-12,1.695,1.745,1.67,1.685,6063791.0
2021-05-13,1.64,1.695,1.61,1.63,4978275.0
2021-05-14,1.65,1.695,1.63,1.64,4527083.0
2021-05-17,1.63,1.705,1.62,1.685,6322792.0
2021-05-18,1.685,1.695,1.61,1.65,4157441.0
2021-05-19,1.6,1.62,1.555,1.59,4932574.0
2021-05-20,1.585,1.59,1.545,1.575,3068007.0
2021-05-21,1.6,1.61,1.585,1.59,1894893.0
2021-05-25,1.61,1.62,1.565,1.565,2325701.0
2021-05-26,1.565,1.62,1.565,1.62,2572639.0
2021-05-27,1.62,1.675,1.61,1.66,4078258.0
2021-05-28,1.685,1.745,1.64,1.745,7554074.0
2021-05-31,1.81,1.895,1.8,1.895,7022067.0
2021-06-01,1.945,2.055,1.935,2.055,9359187.0
2021-06-02,2.085,2.085,1.925,1.935,17847024.0
2021-06-03,1.98,1.98,1.875,1.925,4932209.0
2021-06-04,1.945,1.99,1.935,1.97,4587851.0
2021-06-07,1.99,2.01,1.945,1.945,2943886.0
2021-06-08,1.945,1.98,1.905,1.96,2551820.0
2021-06-09,1.99,2.03,1.97,2.02,5264901.0
2021-06-10,2.045,2.075,2.0,2.04,4163170.0
2021-06-11,2.055,2.075,2.04,2.065,2916312.0
2021-06-14,2.095,2.15,2.085,2.115,5129185.0
2021-06-15,2.14,2.16,2.115,2.125,4291435.0
2021-06-16,2.125,2.13,2.085,2.115,3419144.0
2021-06-17,2.105,2.125,1.95,1.99,8637397.0
2021-06-18,1.98,2.115,1.97,2.075,6633557.0
2021-06-21,2.095,2.305,2.085,2.295,7596271.0
2021-06-22,2.275,2.285,2.21,2.235,3604151.0
2021-06-23,2.295,2.38,2.275,2.32,7242501.0
2021-06-24,2.35,2.35,2.255,2.31,4044692.0
2021-06-25,2.32,2.32,2.265,2.295,4007940.0
2021-06-28,2.275,2.275,2.19,2.21,3999799.0
2021-06-29,2.22,2.275,2.21,2.22,2344602.0
2021-06-30,2.235,2.275,2.235,2.265,1833895.0
2021-07-02,2.305,2.32,2.275,2.32,2632445.0
2021-07-05,2.34,2.455,2.31,2.445,4080498.0
2021-07-06,2.405,2.405,2.255,2.275,6648975.0
2021-07-07,2.305,2.34,2.15,2.18,6912580.0
2021-07-08,2.16,2.225,2.075,2.19,7114513.0
2021-07-09,2.235,2.34,2.2,2.305,4188762.0
2021-07-12,2.245,2.255,2.19,2.235,3720142.0
2021-07-13,2.255,2.265,2.17,2.235,3094814.0
2021-07-14,2.225,2.265,2.13,2.16,4413213.0
2021-07-15,2.095,2.18,2.055,2.085,3709091.0
2021-07-16,2.085,2.14,1.97,1.97,4820482.0
2021-07-19,1.66,1.865,1.66,1.83,9548232.0
2021-07-20,1.8,1.95,1.78,1.885,5221865.0
2021-07-21,1.97,2.03,1.935,1.98,5283800.0
2021-07-22,1.99,2.0,1.945,1.98,3056470.0
2021-07-23,2.0,2.0,1.935,1.96,2107803.0
2021-07-26,1.96,2.03,1.95,2.02,3001244.0
2021-07-27,2.01,2.02,1.935,1.99,3602125.0
2021-07-28,2.0,2.02,1.935,1.99,2879814.0
2021-07-29,2.04,2.055,2.0,2.03,2910154.0
2021-07-30,2.03,2.045,1.98,2.02,2593557.0
2021-08-03,1.99,2.125,1.935,2.095,6672015.0
2021-08-04,2.04,2.04,1.925,1.945,5174141.0
2021-08-05,1.945,2.01,1.935,1.97,2428754.0
2021-08-06,1.98,2.0,1.95,1.96,2621493.0
2021-08-09,1.895,1.945,1.86,1.945,4378551.0
2021-08-10,1.95,2.095,1.945,2.085,4371066.0
2021-08-11,2.045,2.115,2.045,2.065,2863984.0
2021-08-12,2.055,2.085,2.0,2.065,3598506.0
2021-08-13,2.055,2.105,2.02,2.03,2417741.0
2021-08-16,1.96,2.01,1.945,1.99,2816265.0
2021-08-17,1.98,2.065,1.96,1.98,4922307.0
2021-08-18,1.99,2.01,1.905,1.905,2940405.0
2021-08-19,1.84,1.85,1.765,1.8,4845564.0
2021-08-20,1.78,1.84,1.77,1.8,3747552.0
2021-08-23,1.885,1.915,1.84,1.895,3825566.0
2021-08-24,1.895,1.95,1.885,1.935,4551475.0
2021-08-25,1.95,1.99,1.925,1.98,2034224.0
2021-08-26,1.96,1.99,1.935,1.96,2130560.0
2021-08-27,2.01,2.055,2.0,2.04,3735207.0
2021-08-30,2.055,2.085,2.04,2.075,4046442.0
2021-08-31,2.055,2.065,2.02,2.065,1680191.0
2021-09-01,2.04,2.055,2.02,2.03,2407280.0
2021-09-02,2.065,2.225,2.055,2.19,7964696.0
2021-09-03,2.2,2.265,2.19,2.225,2790328.0
2021-09-07,2.21,2.225,2.15,2.16,3345759.0
2021-09-08,2.18,2.225,2.17,2.2,3086263.0
2021-09-09,2.18,2.225,2.14,2.21,3746747.0
2021-09-10,2.225,2.265,2.22,2.235,3242551.0
2021-09-13,2.265,2.455,2.255,2.435,7904542.0
2021-09-14,2.485,2.615,2.475,2.51,10957038.0
2021-09-15,2.585,2.625,2.57,2.615,12085544.0
2021-09-16,2.585,2.68,2.53,2.675,6596479.0
2021-09-17,2.655,2.665,2.585,2.605,3984882.0
2021-09-20,2.51,2.635,2.465,2.57,8632058.0
2021-09-21,2.605,2.665,2.55,2.655,4449083.0
2021-09-22,2.73,3.015,2.71,2.975,17332423.0
2021-09-23,2.945,3.005,2.945,2.965,8209203.0
2021-09-24,2.94,3.065,2.91,3.005,8697043.0
2021-09-27,3.1,3.27,3.09,3.24,10807594.0
2021-09-28,3.325,3.4,3.24,3.315,11953555.0
2021-09-29,3.315,3.395,3.23,3.335,10486657.0
2021-09-30,3.315,3.365,3.185,3.27,8620145.0
2021-10-01,3.29,3.4,3.28,3.4,7106728.0
2021-10-04,3.47,3.66,3.47,3.555,10133795.0
2021-10-05,3.67,3.67,3.515,3.555,7816077.0
2021-10-06,3.48,3.505,3.375,3.46,5223202.0
2021-10-07,3.41,3.565,3.345,3.555,5697322.0
2021-10-08,3.63,3.63,3.525,3.565,5170884.0
2021-10-12,3.61,3.64,3.525,3.565,6290563.0
2021-10-13,3.525,3.535,3.385,3.47,5204263.0
2021-10-14,3.535,3.62,3.49,3.61,5849918.0
2021-10-15,3.64,3.67,3.59,3.62,9055788.0
2021-10-18,3.65,3.66,3.58,3.6,7167598.0
2021-10-19,3.59,3.77,3.515,3.77,8155152.0
2021-10-20,3.705,4.085,3.695,3.94,8145779.0
2021-10-21,3.94,3.99,3.8,3.83,7178269.0
2021-10-22,3.855,3.935,3.78,3.935,4969975.0
2021-10-25,4.02,4.095,3.94,3.97,6504533.0
2021-10-26,3.98,4.01,3.905,3.97,3867917.0
2021-10-27,3.905,3.96,3.82,3.84,3732601.0
2021-10-28,3.79,3.935,3.79,3.925,4071482.0
2021-10-29,3.94,3.95,3.855,3.935,3182440.0
2021-11-01,3.97,4.03,3.94,4.0,5196659.0
2021-11-02,3.98,4.075,3.97,4.045,4503827.0
2021-11-03,3.96,4.15,3.95,3.99,6796941.0
2021-11-04,4.085,4.16,4.075,4.105,7986090.0
2021-11-05,4.105,4.115,3.885,4.045,11582043.0
2021-11-08,4.075,4.115,3.935,4.02,7557368.0
2021-11-09,3.99,4.055,3.895,4.03,7250959.0
2021-11-10,4.02,4.04,3.885,3.885,5574975.0
2021-11-11,3.935,4.055,3.925,4.035,4467751.0
2021-11-12,3.98,4.055,3.96,4.0,3945763.0
2021-11-15,3.95,3.98,3.885,3.935,3798030.0
2021-11-16,3.935,3.99,3.895,3.915,3287094.0
2021-11-17,3.885,4.02,3.875,3.875,8302406.0
2021-11-18,3.875,3.94,3.83,3.84,3790949.0
2021-11-19,3.735,3.745,3.545,3.61,7032528.0
2021-11-22,3.495,3.755,3.49,3.695,5345800.0
2021-11-23,3.755,3.875,3.755,3.84,4669998.0
2021-11-24,3.85,3.98,3.84,3.925,3701814.0
2021-11-25,3.94,3.97,3.885,3.97,1731714.0
2021-11-26,3.6,3.675,3.46,3.6,10883533.0
2021-11-29,3.8,3.81,3.62,3.62,7453152.0
2021-11-30,3.515,3.58,3.325,3.49,10403045.0
2021-12-01,3.535,3.58,3.355,3.375,6719231.0
2021-12-02,3.315,3.41,3.23,3.315,10047145.0
2021-12-03,3.43,3.49,3.29,3.375,12738512.0
2021-12-06,3.48,3.66,3.41,3.61,11338731.0
2021-12-07,3.76,3.81,3.67,3.745,9103038.0
2021-12-08,3.79,3.81,3.745,3.79,6441536.0
2021-12-09,3.76,3.78,3.67,3.735,5487013.0
2021-12-10,3.79,3.8,3.695,3.78,5797547.0
2021-12-13,3.76,3.79,3.66,3.685,4936227.0
2021-12-14,3.62,3.64,3.48,3.495,5825663.0
2021-12-15,3.43,3.495,3.3,3.47,6322680.0
2021-12-16,3.515,3.575,3.365,3.395,8380769.0
2021-12-17,3.315,3.355,3.135,3.3,8530577.0
2021-12-20,3.08,3.185,3.04,3.135,14225708.0
2021-12-21,3.23,3.395,3.215,3.385,5058551.0
2021-12-22,3.41,3.44,3.29,3.42,5409053.0
2021-12-23,3.42,3.495,3.395,3.4,4140815.0
2021-12-24,3.4,3.47,3.395,3.47,977303.0
2021-12-29,3.545,3.77,3.525,3.725,7882239.0
2021-12-30,3.745,3.77,3.66,3.67,3381552.0
2021-12-31,3.63,3.705,3.6,3.705,3119879.0
2022-01-04,3.77,3.8,3.745,3.78,5800752.0
2022-01-05,3.83,4.01,3.77,3.83,9534030.0
2022-01-06,3.97,4.065,3.9,3.96,7054873.0
2022-01-07,4.0,4.0,3.875,3.94,4815698.0
2022-01-10,3.94,3.96,3.83,3.95,5989491.0
2022-01-11,3.98,4.235,3.96,4.225,11202455.0
2022-01-12,4.285,4.34,4.21,4.245,7176233.0
2022-01-13,4.255,4.265,4.075,4.085,6229062.0
2022-01-14,4.105,4.305,4.095,4.285,7228298.0
2022-01-17,4.255,4.475,4.255,4.415,4431439.0
2022-01-18,4.5,4.5,4.275,4.36,7685657.0
2022-01-19,4.415,4.425,4.265,4.285,4788950.0
2022-01-20,4.295,4.37,4.21,4.21,5045052.0
2022-01-21,4.14,4.15,3.94,4.035,8455309.0
2022-01-24,3.875,4.0,3.725,3.96,9495855.0
2022-01-25,3.95,4.225,3.895,4.225,7249616.0
2022-01-26,4.34,4.34,4.14,4.2,8493482.0
2022-01-27,4.295,4.395,4.2,4.235,7918352.0
2022-01-28,4.32,4.35,4.215,4.34,7691008.0
2022-01-31,4.39,4.49,4.32,4.475,6604796.0
2022-02-01,4.455,4.72,4.395,4.68,7355221.0
2022-02-02,4.73,4.815,4.645,4.72,6125389.0
2022-02-03,4.665,4.785,4.585,4.74,5631401.0
2022-02-04,4.87,4.995,4.835,4.945,10288836.0
2022-02-07,4.985,4.985,4.795,4.845,6170160.0
2022-02-08,4.775,4.785,4.5,4.52,8882861.0
2022-02-09,4.57,4.72,4.51,4.635,6633853.0
2022-02-10,4.595,4.795,4.55,4.67,7029276.0
2022-02-11,4.72,4.965,4.72,4.945,10727179.0
2022-02-14,4.91,4.94,4.81,4.825,7242772.0
2022-02-15,4.645,4.825,4.615,4.825,5682381.0
2022-02-16,4.87,4.955,4.815,4.825,6386265.0
2022-02-17,4.825,4.89,4.75,4.775,3870984.0
2022-02-18,4.7,4.71,4.575,4.585,6096936.0
2022-02-22,4.76,4.775,4.57,4.665,5150108.0
2022-02-23,4.68,4.795,4.665,4.7,5131077.0
2022-02-24,4.835,4.85,4.625,4.74,7619252.0
2022-02-25,4.785,5.41,4.73,5.41,22968518.0
2022-02-28,5.505,5.565,5.44,5.485,10949157.0
2022-03-01,5.575,5.62,5.27,5.325,15281199.0
2022-03-02,5.45,5.47,5.28,5.3,8373441.0
2022-03-03,5.28,5.29,5.06,5.11,7991686.0
2022-03-04,5.125,5.62,5.125,5.61,13036599.0
2022-03-07,5.865,5.96,5.735,5.76,16066120.0
2022-03-08,6.0,6.285,5.875,6.02,18341634.0
2022-03-09,5.77,5.935,5.58,5.78,13610275.0
2022-03-10,5.925,5.925,5.755,5.82,7880263.0
2022-03-11,5.755,5.82,5.735,5.745,5299257.0
2022-03-14,5.62,5.63,5.315,5.345,8344927.0
2022-03-15,4.88,5.24,4.845,5.165,13439801.0
2022-03-16,5.27,5.335,5.015,5.125,6452585.0
2022-03-17,5.345,5.39,5.175,5.25,7009785.0
2022-03-18,5.23,5.305,5.135,5.155,5217666.0
2022-03-21,5.315,5.47,5.25,5.44,8213759.0
2022-03-22,5.48,5.485,5.3,5.335,5920751.0
2022-03-23,5.44,5.565,5.42,5.47,6373043.0
2022-03-24,5.46,5.47,5.345,5.375,4761247.0
2022-03-25,5.315,5.61,5.3,5.575,7290786.0
2022-03-28,5.385,5.41,5.305,5.355,5689343.0
2022-03-29,5.135,5.345,5.04,5.305,7234199.0
2022-03-30,5.41,5.485,5.305,5.335,5145302.0
2022-03-31,5.25,5.385,5.155,5.165,5301811.0
2022-04-01,5.11,5.305,5.06,5.26,4360235.0
2022-04-04,5.345,5.4,5.28,5.39,4365693.0
2022-04-05,5.41,5.45,5.195,5.205,5231908.0
2022-04-06,5.24,5.28,4.965,5.005,5455292.0
2022-04-07,5.015,5.2,5.005,5.185,4908650.0
2022-04-08,5.185,5.4,5.165,5.375,4370516.0
2022-04-11,5.24,5.39,5.195,5.305,6653381.0
2022-04-12,5.4,5.48,5.375,5.43,5575073.0
2022-04-13,5.47,5.575,5.42,5.525,5771760.0
2022-04-14,5.58,6.115,5.575,6.02,15034183.0
2022-04-18,6.13,6.435,6.115,6.36,10251422.0
2022-04-19,6.245,6.38,6.15,6.295,7931152.0
2022-04-20,6.37,6.575,6.35,6.52,10093680.0
2022-04-21,6.605,6.775,6.3,6.35,9929480.0
2022-04-22,6.34,6.415,6.15,6.19,6694537.0
2022-04-25,5.83,5.99,5.755,5.97,9664274.0
2022-04-26,6.105,6.275,6.065,6.13,8279892.0
2022-04-27,6.19,6.495,6.035,6.48,10384199.0
2022-04-28,6.54,6.755,6.48,6.74,13303071.0
2022-04-29,6.645,6.75,6.16,6.225,13306944.0
2022-05-02,6.065,6.2,6.01,6.095,8776646.0
2022-05-03,6.215,6.51,6.15,6.455,9522173.0
2022-05-04,6.54,6.615,6.425,6.55,9639730.0
2022-05-05,6.655,6.68,6.255,6.34,9647297.0
2022-05-06,6.37,6.405,6.2,6.295,7851829.0
2022-05-09,6.17,6.17,5.695,5.755,10300426.0
2022-05-10,5.81,5.975,5.64,5.77,10293594.0
2022-05-11,5.885,6.02,5.84,5.855,9202203.0
2022-05-12,5.81,5.83,5.545,5.61,11117614.0
2022-05-13,5.82,5.96,5.705,5.895,8140425.0
2022-05-16,5.875,6.235,5.845,6.21,7729004.0
2022-05-17,6.295,6.31,6.2,6.215,6325115.0
2022-05-18,6.275,6.275,5.98,6.025,7436133.0
2022-05-19,5.915,6.19,5.845,6.095,6617586.0
2022-05-20,6.14,6.2,5.98,6.055,6469822.0
2022-05-24,6.115,6.2,6.045,6.16,6752988.0
2022-05-25,6.17,6.575,6.16,6.54,8941132.0
2022-05-26,6.635,6.72,6.51,6.55,7871532.0
2022-05-27,6.49,6.575,6.415,6.52,4930064.0
2022-05-30,6.585,6.805,6.57,6.785,5788138.0
2022-05-31,6.87,6.93,6.54,6.605,10161452.0
2022-06-01,6.71,6.76,6.58,6.69,7010720.0
2022-06-02,6.635,6.86,6.55,6.73,7612673.0
2022-06-03,6.75,7.28,6.7,7.25,16148926.0
2022-06-06,7.375,7.515,7.325,7.45,11519820.0
2022-06-07,7.4,8.02,7.325,7.915,12471942.0
2022-06-08,8.055,8.585,8.0,8.29,19437647.0
2022-06-09,8.29,8.68,8.065,8.53,18384751.0
2022-06-10,8.37,8.67,8.225,8.36,16002952.0
2022-06-13,7.83,8.13,7.62,8.01,16229391.0
2022-06-14,8.205,8.255,7.61,7.62,11770160.0
2022-06-15,7.6,7.84,7.175,7.39,13515129.0
2022-06-16,6.92,7.22,6.92,7.015,13796820.0
2022-06-17,6.975,7.06,6.36,6.51,18462977.0
2022-06-20,6.465,6.66,6.395,6.66,5491818.0
2022-06-21,6.88,7.005,6.72,6.785,10098903.0
2022-06-22,6.21,6.275,5.94,5.97,14533665.0
2022-06-23,5.95,6.095,5.145,5.26,20701971.0
2022-06-24,5.375,5.98,5.375,5.76,14983015.0
2022-06-27,5.96,6.095,5.755,6.055,10023616.0
2022-06-28,6.285,6.455,6.21,6.445,8090860.0
2022-06-29,6.605,6.615,5.96,6.025,7764012.0
2022-06-30,5.82,6.035,5.725,5.925,6560930.0
2022-07-04,6.075,6.235,5.885,6.215,5442276.0
2022-07-05,5.81,5.895,5.355,5.555,13648288.0
2022-07-06,5.46,5.545,4.91,5.29,17151360.0
2022-07-07,5.58,5.81,5.545,5.755,10416700.0
2022-07-08,5.845,5.865,5.63,5.685,4089961.0
2022-07-11,5.46,5.66,5.365,5.575,5073165.0
2022-07-12,5.3,5.515,5.25,5.48,7084411.0
2022-07-13,5.375,5.565,5.305,5.46,5234160.0
2022-07-14,5.22,5.375,4.955,5.345,10787433.0
2022-07-15,5.505,5.575,5.47,5.535,5693077.0
2022-07-18,5.725,6.065,5.685,5.97,8841759.0
2022-07-19,5.885,6.245,5.845,6.215,8712571.0
2022-07-20,6.13,6.33,6.035,6.33,8829408.0
2022-07-21,6.035,6.105,5.865,5.95,7767800.0
2022-07-22,5.95,6.045,5.76,5.79,4314258.0
2022-07-25,5.855,6.17,5.84,6.12,5625636.0
2022-07-26,6.295,6.36,6.035,6.095,6975726.0
2022-07-27,6.16,6.455,6.045,6.415,7594789.0
2022-07-28,6.55,6.69,6.265,6.34,8665923.0
2022-07-29,6.55,6.68,6.465,6.52,7489826.0
2022-08-02,6.16,6.265,6.065,6.19,6734418.0
2022-08-03,6.265,6.33,5.705,5.725,8280558.0
2022-08-04,5.575,5.62,5.315,5.325,10352799.0
2022-08-05,5.24,5.63,5.195,5.515,8616880.0
2022-08-08,5.44,5.65,5.41,5.61,5624976.0
2022-08-09,5.675,5.77,5.565,5.59,3911103.0
2022-08-10,5.575,5.77,5.47,5.695,5619919.0
2022-08-11,5.84,6.16,5.81,6.085,6463006.0
2022-08-12,5.99,6.33,5.955,6.21,9711202.0
2022-08-15,5.875,6.16,5.745,6.13,7870131.0
2022-08-16,6.13,6.34,5.82,5.855,9357654.0
2022-08-17,5.845,6.14,5.83,6.045,6913638.0
2022-08-18,6.17,6.405,6.15,6.37,8964472.0
2022-08-19,6.255,6.39,6.16,6.16,6817016.0
2022-08-22,6.035,6.285,5.915,6.275,7629651.0
2022-08-23,6.405,6.69,6.405,6.53,7618245.0
2022-08-24,6.54,6.69,6.455,6.66,6517935.0
2022-08-25,6.7,6.825,6.655,6.655,5884727.0
2022-08-26,6.635,6.74,6.54,6.575,5223825.0
2022-08-29,6.57,6.985,6.55,6.84,7599823.0
2022-08-30,6.67,6.69,6.41,6.51,7234838.0
2022-08-31,6.33,6.625,6.275,6.455,5880519.0
2022-09-01,6.3,6.39,6.115,6.19,4854363.0
2022-09-02,6.5,6.53,6.2,6.3,3855785.0
2022-09-06,6.39,6.435,6.18,6.215,4121518.0
2022-09-07,6.02,6.025,5.715,5.81,5982487.0
2022-09-08,5.855,5.935,5.705,5.78,4723498.0
2022-09-09,5.915,6.055,5.865,5.99,4465929.0
2022-09-12,6.115,6.215,6.035,6.085,4211936.0
2022-09-13,5.935,6.255,5.925,6.12,5058081.0
2022-09-14,6.21,6.455,6.21,6.435,5836300.0
2022-09-15,6.255,6.33,6.18,6.215,5371092.0
2022-09-16,6.16,6.265,5.97,6.215,7209532.0
2022-09-19,6.035,6.455,6.02,6.37,5843912.0
2022-09-20,6.33,6.405,6.21,6.37,4133671.0
2022-09-21,6.49,6.54,6.295,6.35,5717719.0
2022-09-22,6.52,6.605,6.13,6.13,4691088.0
2022-09-23,5.83,5.865,5.505,5.515,8600766.0
2022-09-26,5.46,5.545,5.05,5.09,9060357.0
2022-09-27,5.195,5.42,5.175,5.315,5493617.0
2022-09-28,5.355,5.64,5.27,5.64,4274461.0
2022-09-29,5.59,5.61,5.345,5.6,5109331.0
2022-09-30,5.515,5.675,5.385,5.545,4750323.0
2022-10-03,5.845,6.01,5.8,5.98,5785734.0
2022-10-04,6.21,6.39,6.12,6.38,6797122.0
2022-10-05,6.415,6.585,6.26,6.55,6367608.0
2022-10-06,6.5,6.775,6.455,6.67,5456531.0
2022-10-07,6.73,6.92,6.66,6.85,7248375.0
2022-10-11,6.475,6.615,6.295,6.295,5536021.0
2022-10-12,6.275,6.285,5.97,6.15,4579497.0
2022-10-13,6.02,6.445,5.98,6.33,4296390.0
2022-10-14,6.21,6.32,6.03,6.055,2989914.0
2022-10-17,6.14,6.255,6.0,6.055,3182852.0
2022-10-18,6.055,6.115,5.82,5.99,4723083.0
2022-10-19,6.02,6.19,5.94,6.12,3492720.0
2022-10-20,6.235,6.445,6.18,6.245,4403436.0
2022-10-21,6.255,6.37,6.105,6.34,4085398.0
2022-10-24,6.3,6.585,6.3,6.52,5460930.0
2022-10-25,6.5,6.72,6.465,6.57,4481510.0
2022-10-26,6.635,6.865,6.605,6.815,6119517.0
2022-10-27,6.975,7.04,6.765,6.825,5712613.0
2022-10-28,6.805,6.86,6.57,6.765,3790807.0
2022-10-31,6.645,7.06,6.645,7.015,5571095.0
2022-11-01,7.175,7.29,7.115,7.125,3052465.0
2022-11-02,7.125,7.225,6.945,7.05,4375134.0
2022-11-03,6.87,7.4,6.87,7.345,6611401.0
2022-11-04,7.58,7.725,7.04,7.155,11070570.0
2022-11-07,7.205,7.28,6.995,7.08,4496992.0
2022-11-08,7.07,7.125,6.995,7.05,3245314.0
2022-11-09,7.015,7.015,6.57,6.635,4794958.0
2022-11-10,6.825,6.94,6.74,6.85,4129751.0
2022-11-11,6.995,7.155,6.995,7.03,4709954.0
2022-11-14,6.965,6.965,6.755,6.825,4896224.0
2022-11-15,6.795,7.025,6.765,6.955,3969561.0
2022-11-16,6.9,6.92,6.66,6.73,4322862.0
2022-11-17,6.585,6.615,6.33,6.5,5747638.0
2022-11-18,6.255,6.51,6.2,6.49,4205704.0
2022-11-21,6.35,6.405,6.105,6.39,5096509.0
2022-11-22,6.56,6.575,6.415,6.57,2887826.0
2022-11-23,6.395,6.495,6.36,6.405,2908742.0
2022-11-24,6.38,6.445,6.37,6.435,750210.0
2022-11-25,6.435,6.5,6.395,6.455,3634583.0
2022-11-28,6.31,6.475,6.21,6.39,3598746.0
2022-11-29,6.49,6.75,6.48,6.54,4833832.0
2022-11-30,6.68,6.71,6.49,6.51,3726518.0
2022-12-01,6.635,6.67,6.32,6.36,4011334.0
2022-12-02,6.33,6.51,6.33,6.405,2577492.0
2022-12-05,6.56,6.605,6.17,6.19,4325870.0
2022-12-06,6.16,6.31,5.865,5.875,5136876.0
2022-12-07,5.875,5.99,5.745,5.78,4088340.0
2022-12-08,5.94,6.02,5.66,5.685,4589612.0
2022-12-09,5.66,5.705,5.41,5.505,5845450.0
2022-12-12,5.505,5.64,5.46,5.525,4072235.0
2022-12-13,5.685,5.725,5.51,5.575,3957002.0
2022-12-14,5.61,5.66,5.445,5.58,3608214.0
2022-12-15,5.525,5.62,5.46,5.61,2975793.0
2022-12-16,5.45,5.525,5.345,5.45,4285318.0
2022-12-19,5.495,5.515,5.22,5.3,3480419.0
2022-12-20,5.27,5.39,5.25,5.355,2604384.0
2022-12-21,5.47,5.595,5.42,5.59,3289586.0
2022-12-22,5.62,5.66,5.335,5.42,3040126.0
2022-12-23,5.515,5.845,5.485,5.845,4326998.0
2022-12-28,5.705,5.78,5.575,5.62,3446927.0
2022-12-29,5.565,5.675,5.525,5.64,2690606.0
2022-12-30,5.59,5.81,5.575,5.76,2174669.0
2023-01-03,5.695,5.77,5.385,5.39,3429500.0
2023-01-04,5.28,5.41,5.22,5.25,3173141.0
2023-01-05,5.23,5.375,5.22,5.28,2316439.0
2023-01-06,5.365,5.445,5.28,5.365,2577070.0
2023-01-09,5.505,5.64,5.43,5.48,2593348.0
2023-01-10,5.495,5.515,5.325,5.4,2742558.0
2023-01-11,5.45,5.485,5.36,5.47,2112439.0
2023-01-12,5.45,5.67,5.45,5.66,3043514.0
2023-01-13,5.665,5.665,5.495,5.61,2921000.0
2023-01-16,5.555,5.63,5.535,5.61,1107096.0
2023-01-17,5.77,5.77,5.615,5.715,2745463.0
2023-01-18,5.78,5.915,5.62,5.63,3563080.0
2023-01-19,5.61,5.745,5.575,5.685,2242747.0
2023-01-20,5.705,5.81,5.66,5.745,2463154.0
2023-01-23,5.78,5.8,5.705,5.725,2603471.0
2023-01-24,5.705,5.715,5.575,5.59,2614407.0
2023-01-25,5.555,5.565,5.385,5.515,3396060.0
2023-01-26,5.59,5.66,5.5,5.64,2733616.0
2023-01-27,5.66,5.865,5.63,5.84,6861667.0
2023-01-30,5.77,5.885,5.715,5.76,3666870.0
2023-01-31,5.755,5.875,5.705,5.84,2911981.0
2023-02-01,5.855,5.865,5.525,5.675,5318508.0
2023-02-02,5.665,5.715,5.485,5.555,3330331.0
2023-02-03,5.565,5.745,5.525,5.565,2932581.0
2023-02-06,5.575,5.58,5.41,5.48,2826805.0
2023-02-07,5.525,5.78,5.485,5.76,4020762.0
2023-02-08,5.79,5.855,5.685,5.76,3359361.0
2023-02-09,5.745,5.76,5.65,5.66,2290072.0
2023-02-10,5.735,5.875,5.715,5.845,4385874.0
2023-02-13,5.81,5.865,5.735,5.76,2131899.0
2023-02-14,5.685,5.855,5.65,5.81,2594674.0
2023-02-15,5.76,5.79,5.545,5.62,4491954.0
2023-02-16,5.59,5.685,5.57,5.575,2512739.0
2023-02-17,5.495,5.505,5.375,5.39,3833592.0
2023-02-21,5.4,5.41,5.195,5.26,4211503.0
2023-02-22,5.23,5.32,5.145,5.195,2994171.0
2023-02-23,5.305,5.45,5.195,5.385,3698861.0
2023-02-24,5.345,5.44,5.25,5.44,5183760.0
2023-02-27,5.44,5.64,5.39,5.525,3173003.0
2023-02-28,5.22,5.24,4.985,4.985,21316275.0
2023-03-01,5.04,5.315,5.005,5.12,11638753.0
2023-03-02,5.175,5.22,5.04,5.175,10872362.0
2023-03-03,5.125,5.41,5.07,5.345,10226866.0
2023-03-06,5.355,5.395,5.21,5.24,6634394.0
2023-03-07,5.25,5.28,5.06,5.12,5606089.0
2023-03-08,5.1,5.23,5.03,5.11,4099975.0
2023-03-09,5.125,5.24,4.89,4.92,7357492.0
2023-03-10,4.91,4.945,4.7,4.76,8683172.0
2023-03-13,4.57,4.73,4.465,4.49,7654901.0
2023-03-14,4.465,4.72,4.425,4.53,8098478.0
2023-03-15,4.31,4.325,3.96,4.16,11877519.0
2023-03-16,4.075,4.31,3.98,4.295,10456146.0
2023-03-17,4.235,4.245,4.095,4.14,5911931.0
2023-03-20,4.14,4.255,4.075,4.235,5325567.0
2023-03-21,4.36,4.5,4.34,4.445,6164277.0
2023-03-22,4.475,4.55,4.395,4.395,5257865.0
2023-03-23,4.455,4.54,4.285,4.35,4387662.0
2023-03-24,4.225,4.425,4.17,4.39,7008057.0
2023-03-27,4.51,4.705,4.395,4.665,6708304.0
2023-03-28,4.74,4.805,4.645,4.71,5043489.0
2023-03-29,4.805,4.86,4.74,4.805,4311295.0
2023-03-30,4.88,4.88,4.765,4.85,3500182.0
2023-03-31,4.88,4.93,4.795,4.805,3487678.0
2023-04-03,5.135,5.195,4.995,5.135,7276051.0
2023-04-04,5.175,5.205,4.91,5.07,5110222.0
2023-04-05,5.05,5.08,4.94,5.015,2346250.0
2023-04-06,5.025,5.035,4.92,4.945,2543880.0
2023-04-10,4.965,5.08,4.94,4.975,2734803.0
2023-04-11,5.07,5.24,5.04,5.165,7052541.0
2023-04-12,5.25,5.25,5.1,5.145,5008183.0
2023-04-13,5.09,5.19,5.08,5.155,3592977.0
2023-04-14,5.175,5.23,5.11,5.165,3812438.0
2023-04-17,5.165,5.175,5.06,5.08,3139507.0
2023-04-18,5.08,5.115,4.995,5.06,2891107.0
2023-04-19,4.975,5.005,4.905,4.995,3692650.0
2023-04-20,4.88,4.945,4.785,4.825,3650946.0
2023-04-21,4.85,4.88,4.775,4.815,2852979.0
2023-04-24,4.805,5.03,4.765,5.025,4079064.0
2023-04-25,4.945,4.995,4.835,4.845,3575482.0
2023-04-26,4.825,4.86,4.625,4.665,4510395.0
2023-04-27,4.69,4.765,4.625,4.67,3865715.0
2023-04-28,4.71,4.9,4.67,4.835,3944026.0
2023-05-01,4.765,4.9,4.76,4.785,2635829.0
2023-05-02,4.75,4.775,4.415,4.475,7173177.0
2023-05-03,4.39,4.435,4.285,4.34,4712958.0
2023-05-04,4.34,4.455,4.285,4.395,3392203.0
2023-05-05,4.55,4.625,4.51,4.51,4549927.0
2023-05-08,4.625,4.635,4.38,4.405,4184381.0
2023-05-09,4.33,4.38,4.255,4.305,4714282.0
2023-05-10,4.32,4.35,4.19,4.2,4169511.0
2023-05-11,4.17,4.22,4.105,4.2,3996092.0
2023-05-12,4.225,4.285,4.16,4.215,2718585.0
2023-05-15,4.235,4.305,4.2,4.255,2603586.0
2023-05-16,4.255,4.295,4.085,4.105,4286319.0
2023-05-17,4.14,4.33,4.115,4.275,4010523.0
2023-05-18,4.225,4.34,4.2,4.33,1886574.0
2023-05-19,4.395,4.415,4.305,4.38,2076579.0
2023-05-23,4.415,4.49,4.39,4.435,3270206.0
2023-05-24,4.49,4.49,4.38,4.445,2682470.0
2023-05-25,4.38,4.39,4.215,4.265,3849926.0
2023-05-26,4.32,4.32,4.225,4.295,1983654.0
2023-05-29,4.305,4.36,4.265,4.34,1683655.0
2023-05-30,4.245,4.255,4.085,4.125,4220884.0
2023-05-31,4.03,4.125,4.01,4.055,5640086.0
2023-06-01,4.075,4.245,4.035,4.2,3496454.0
2023-06-02,4.31,4.49,4.31,4.425,5012283.0
2023-06-05,4.56,4.575,4.38,4.38,3251829.0
2023-06-06,4.295,4.405,4.285,4.39,3191191.0
2023-06-07,4.425,4.52,4.405,4.465,3649538.0
2023-06-08,4.465,4.485,4.305,4.39,2482300.0
2023-06-09,4.38,4.445,4.34,4.38,2430145.0
2023-06-12,4.265,4.31,4.17,4.21,3861722.0
2023-06-13,4.305,4.435,4.265,4.285,3731211.0
2023-06-14,4.32,4.365,4.09,4.15,7041155.0
2023-06-15,4.17,4.255,4.14,4.19,2886244.0
2023-06-16,4.19,4.275,4.02,4.115,13007716.0
2023-06-19,4.075,4.17,4.0,4.16,1894569.0
2023-06-20,4.125,4.14,3.915,4.035,9745550.0
2023-06-21,4.0,4.07,3.935,4.055,7176473.0
2023-06-22,3.96,3.97,3.755,3.78,17280873.0
2023-06-23,3.66,3.8,3.63,3.695,9404980.0
2023-06-26,3.685,3.855,3.675,3.82,6193981.0
2023-06-27,3.79,3.865,3.725,3.78,6281192.0
2023-06-28,3.8,3.94,3.755,3.935,5339960.0
2023-06-29,3.935,4.085,3.91,4.055,5509749.0
2023-06-30,4.105,4.125,4.035,4.095,4455885.0
2023-07-04,4.13,4.15,4.105,4.125,2664126.0
2023-07-05,4.17,4.17,4.075,4.13,3384662.0
2023-07-06,4.075,4.125,3.925,4.0,5176195.0
2023-07-07,3.97,4.305,3.96,4.21,9504660.0
2023-07-10,4.19,4.35,4.17,4.32,7333519.0
2023-07-11,4.37,4.425,4.34,4.405,3743907.0
2023-07-12,4.49,4.5,4.33,4.405,5313839.0
2023-07-13,4.38,4.455,4.32,4.445,5903648.0
2023-07-14,4.415,4.435,4.285,4.31,4937418.0
2023-07-17,4.245,4.28,4.21,4.235,2913762.0
2023-07-18,4.255,4.49,4.24,4.445,5162475.0
2023-07-19,4.465,4.56,4.425,4.445,3642913.0
2023-07-20,4.465,4.51,4.36,4.445,2883360.0
2023-07-21,4.5,4.54,4.465,4.53,3274896.0
2023-07-24,4.56,4.68,4.54,4.615,6504166.0
2023-07-25,4.605,4.665,4.56,4.595,3624383.0
2023-07-26,4.56,4.65,4.56,4.625,3590336.0
2023-07-27,4.67,4.74,4.585,4.615,6001937.0
2023-07-28,4.655,5.05,4.635,5.04,11917872.0
2023-07-31,5.12,5.25,5.005,5.04,8661939.0
2023-08-01,5.025,5.04,4.9,5.03,5609378.0
2023-08-02,5.005,5.025,4.87,5.015,5822589.0
2023-08-03,5.04,5.165,4.965,5.11,6237215.0
2023-08-04,5.125,5.21,5.07,5.145,7810651.0
2023-08-08,5.09,5.165,4.985,5.165,5374735.0
2023-08-09,5.25,5.355,5.21,5.305,6697697.0
2023-08-10,5.305,5.335,5.175,5.195,4021178.0
2023-08-11,5.175,5.325,5.165,5.3,3762470.0
2023-08-14,5.26,5.27,5.145,5.175,4337873.0
2023-08-15,5.11,5.125,5.005,5.03,4246372.0
2023-08-16,5.015,5.155,4.995,5.005,3414665.0
2023-08-17,5.07,5.15,5.03,5.04,3391439.0
2023-08-18,4.975,5.145,4.94,5.145,3943224.0
2023-08-21,5.205,5.24,5.05,5.11,3503649.0
2023-08-22,5.09,5.145,5.04,5.07,2092322.0
2023-08-23,4.985,5.07,4.85,4.975,5541828.0
2023-08-24,4.955,5.02,4.9,4.94,3505934.0
2023-08-25,4.985,5.01,4.93,4.975,2911174.0
2023-08-28,4.985,5.1,4.975,5.08,2525350.0
2023-08-29,5.1,5.145,5.04,5.12,2991092.0
2023-08-30,5.165,5.23,5.145,5.185,3032673.0
2023-08-31,5.22,5.24,5.185,5.21,3325890.0
2023-09-01,5.29,5.41,5.28,5.39,4708973.0
2023-09-05,5.46,5.535,5.4,5.44,6068534.0
2023-09-06,5.45,5.58,5.43,5.485,5900329.0
2023-09-07,5.46,5.495,5.32,5.345,5743409.0
2023-09-08,5.325,5.485,5.325,5.43,4699159.0
2023-09-11,5.46,5.535,5.325,5.355,5198845.0
2023-09-12,5.505,5.63,5.45,5.58,6522518.0
2023-09-13,5.63,5.64,5.465,5.515,4655123.0
2023-09-14,5.64,5.69,5.615,5.65,4658889.0
2023-09-15,5.615,5.67,5.545,5.605,5860769.0
2023-09-18,5.625,5.64,5.535,5.575,4350606.0
2023-09-19,5.595,5.615,5.355,5.385,13917998.0
2023-09-20,5.345,5.5,5.29,5.3,6288544.0
2023-09-21,5.345,5.355,5.13,5.175,5539930.0
2023-09-22,5.235,5.28,5.125,5.175,4035076.0
2023-09-25,5.145,5.405,5.145,5.365,4623064.0
2023-09-26,5.345,5.46,5.32,5.375,6229407.0
2023-09-27,5.52,5.63,5.415,5.565,7274246.0
2023-09-28,5.555,5.625,5.49,5.545,3851837.0
2023-09-29,5.63,5.775,5.575,5.7,11440366.0
2023-10-02,5.71,5.755,5.3,5.345,10969938.0
2023-10-03,5.29,5.43,5.26,5.375,6047839.0
2023-10-04,5.25,5.27,4.995,5.005,9468238.0
2023-10-05,4.93,5.1,4.92,5.06,5418916.0
2023-10-06,5.07,5.215,4.92,5.145,6403563.0
2023-10-10,5.385,5.44,5.345,5.385,5624410.0
2023-10-11,5.335,5.43,5.215,5.395,5189604.0
2023-10-12,5.47,5.47,5.345,5.395,4175749.0
2023-10-13,5.555,5.68,5.52,5.65,7034216.0
2023-10-16,5.66,5.68,5.51,5.625,4395185.0
2023-10-17,5.595,5.785,5.585,5.68,4520154.0
2023-10-18,5.745,5.825,5.71,5.745,6553092.0
2023-10-19,5.69,6.02,5.64,6.005,10363030.0
2023-10-20,6.005,6.06,5.85,5.9,6649213.0
2023-10-23,5.815,5.875,5.71,5.735,4611515.0
2023-10-24,5.755,5.775,5.64,5.67,4701944.0
2023-10-25,5.67,5.775,5.585,5.72,4083461.0
2023-10-26,5.64,5.775,5.53,5.72,5015893.0
2023-10-27,5.755,5.815,5.595,5.735,6621949.0
2023-10-30,5.725,5.795,5.565,5.69,6029658.0
2023-10-31,5.72,5.87,5.635,5.71,5781601.0
2023-11-01,5.795,5.88,5.7,5.765,5447116.0
2023-11-02,5.805,5.955,5.725,5.925,8873519.0
2023-11-03,6.015,6.04,5.64,5.765,13504462.0
2023-11-06,5.83,5.85,5.545,5.595,8252300.0
2023-11-07,5.385,5.415,5.235,5.235,10610671.0
2023-11-08,5.225,5.25,4.975,5.04,10385072.0
2023-11-09,5.13,5.29,5.105,5.13,7879909.0
2023-11-10,5.195,5.345,5.155,5.32,6297065.0
2023-11-13,5.32,5.385,5.185,5.205,5852831.0
2023-11-14,5.26,5.285,5.145,5.205,4404180.0
2023-11-15,5.155,5.23,5.07,5.08,4713671.0
2023-11-16,4.995,5.04,4.815,4.955,7399295.0
2023-11-17,5.015,5.165,4.995,5.14,4523143.0
2023-11-20,5.225,5.235,5.13,5.145,4086562.0
2023-11-21,5.09,5.14,5.035,5.05,3046995.0
2023-11-22,4.87,4.975,4.835,4.94,5440841.0
2023-11-23,4.9,5.015,4.87,4.975,2024325.0
2023-11-24,4.955,5.015,4.93,4.965,3564193.0
2023-11-27,4.94,4.975,4.88,4.91,3320570.0
2023-11-28,4.93,5.035,4.9,4.92,3983056.0
2023-11-29,4.975,5.0,4.875,4.955,3971568.0
2023-11-30,5.005,5.13,4.89,4.975,6208095.0
2023-12-01,4.93,5.015,4.86,4.89,5299199.0
2023-12-04,4.845,4.85,4.665,4.69,6152425.0
2023-12-05,4.645,4.7,4.5,4.5,5935475.0
2023-12-06,4.28,4.385,4.16,4.165,12902272.0
2023-12-07,4.215,4.235,4.015,4.12,8833141.0
2023-12-08,4.165,4.26,4.135,4.225,6916230.0
2023-12-11,4.225,4.225,4.09,4.12,4996904.0
2023-12-12,4.035,4.055,3.93,3.995,6764538.0
2023-12-13,3.995,4.12,3.94,4.11,6085550.0
2023-12-14,4.275,4.35,4.235,4.285,7387619.0
2023-12-15,4.285,4.295,4.16,4.21,4751556.0
2023-12-18,4.255,4.38,4.21,4.225,5484640.0
2023-12-19,4.225,4.34,4.21,4.34,4589403.0
2023-12-20,4.38,4.455,4.265,4.275,6406541.0
2023-12-21,4.275,4.36,4.265,4.325,4532743.0
2023-12-22,4.34,4.37,4.24,4.275,6371931.0
2023-12-27,4.285,4.325,4.21,4.225,4482646.0
2023-12-28,4.21,4.245,4.17,4.17,2533057.0
2023-12-29,4.19,4.25,4.17,4.19,3078328.0
2024-01-02,4.21,4.295,4.19,4.22,4709250.0
2024-01-03,4.235,4.39,4.22,4.34,6641852.0
2024-01-04,4.39,4.41,4.22,4.235,5202352.0
2024-01-05,4.275,4.315,4.21,4.265,3653771.0
2024-01-08,4.13,4.15,4.055,4.13,4713266.0
2024-01-09,4.14,4.14,4.035,4.085,3357321.0
2024-01-10,4.095,4.11,3.99,4.035,3916870.0
2024-01-11,4.075,4.095,4.0,4.025,3577924.0
2024-01-12,4.095,4.13,3.99,4.015,4700082.0
2024-01-15,4.025,4.12,4.0,4.085,2228163.0
2024-01-16,4.035,4.075,3.94,3.96,5364127.0
2024-01-17,3.92,3.94,3.835,3.9,4687277.0
2024-01-18,3.91,3.91,3.825,3.855,3501907.0
2024-01-19,3.855,3.865,3.785,3.845,3355715.0
2024-01-22,3.855,3.94,3.815,3.9,3801310.0
2024-01-23,3.865,3.975,3.855,3.97,4551959.0
2024-01-24,4.0,4.025,3.95,4.015,4871837.0
2024-01-25,4.065,4.13,4.0,4.13,5957443.0
2024-01-26,4.11,4.17,4.025,4.16,4482252.0
2024-01-29,4.12,4.14,4.045,4.075,3824175.0
2024-01-30,4.035,4.21,4.035,4.2,5520156.0
2024-01-31,4.17,4.2,4.075,4.085,3838873.0
2024-02-01,4.11,4.17,3.915,3.96,6139616.0
2024-02-02,3.93,3.98,3.875,3.885,5387586.0
2024-02-05,3.825,3.875,3.785,3.855,4172585.0
2024-02-06,3.855,3.96,3.855,3.89,3905170.0
2024-02-07,3.9,3.92,3.825,3.91,3146432.0
2024-02-08,3.93,4.015,3.92,4.0,4152455.0
2024-02-09,4.025,4.045,3.98,4.0,2716842.0
2024-02-12,3.97,4.15,3.97,4.13,4963640.0
2024-02-13,4.11,4.14,4.025,4.065,4435626.0
2024-02-14,4.085,4.21,4.015,4.015,4503725.0
2024-02-15,4.025,4.275,4.025,4.245,7627070.0
2024-02-16,4.255,4.305,4.21,4.275,3265011.0
2024-02-20,4.245,4.305,4.2,4.235,2779401.0
2024-02-21,4.225,4.4,4.225,4.37,4831052.0
2024-02-22,4.34,4.455,4.325,4.44,6208955.0
2024-02-23,4.41,4.41,4.305,4.4,3882177.0
2024-02-26,4.39,4.455,4.35,4.445,2771345.0
2024-02-27,4.465,4.55,4.455,4.525,4008239.0
2024-02-28,4.545,4.59,4.445,4.505,4282013.0
2024-02-29,4.325,4.36,4.095,4.14,16202767.0
2024-03-01,4.17,4.36,4.17,4.19,11307695.0
2024-03-04,4.22,4.245,4.025,4.045,6710766.0
2024-03-05,4.015,4.11,3.98,4.005,6384337.0
2024-03-06,4.065,4.21,4.025,4.13,7875687.0
2024-03-07,4.11,4.17,4.085,4.13,4329676.0
2024-03-08,4.12,4.15,4.075,4.11,3999357.0
2024-03-11,4.095,4.11,4.005,4.085,3167547.0
2024-03-12,4.085,4.12,4.065,4.12,2155759.0
2024-03-13,4.16,4.245,4.15,4.21,4851494.0
2024-03-14,4.26,4.305,4.205,4.295,3501346.0
2024-03-15,4.28,4.365,4.275,4.325,3184501.0
2024-03-18,4.355,4.385,4.27,4.385,3295697.0
2024-03-19,4.365,4.575,4.365,4.52,5170401.0
2024-03-20,4.46,4.615,4.41,4.585,5538729.0
2024-03-21,4.565,4.655,4.53,4.595,3422537.0
2024-03-22,4.585,4.625,4.51,4.555,3003274.0
2024-03-25,4.585,4.72,4.565,4.66,3441466.0
2024-03-26,4.7,4.71,4.47,4.5,4589245.0
2024-03-27,4.45,4.605,4.44,4.585,4972434.0
2024-03-28,4.625,4.75,4.615,4.7,4146378.0
2024-04-01,4.75,4.865,4.69,4.855,5160551.0
2024-04-02,4.92,5.115,4.885,5.095,8457355.0
2024-04-03,5.145,5.22,5.115,5.2,6676612.0
2024-04-04,5.2,5.275,5.125,5.25,5645311.0
2024-04-05,5.27,5.33,5.22,5.25,6306808.0
2024-04-08,5.19,5.275,5.035,5.085,7387778.0
2024-04-09,5.085,5.135,4.93,4.94,5538946.0
2024-04-10,4.92,5.18,4.92,5.135,6863631.0
2024-04-11,5.095,5.16,5.03,5.035,4533126.0
2024-04-12,5.18,5.24,4.98,4.99,5467559.0
2024-04-15,4.99,5.0,4.835,4.845,5440158.0
2024-04-16,4.845,4.93,4.795,4.855,4758564.0
2024-04-17,4.845,4.98,4.78,4.785,6931392.0
2024-04-18,4.815,4.87,4.77,4.785,4338070.0
2024-04-19,4.785,4.97,4.785,4.805,6247074.0
2024-04-22,4.77,4.865,4.71,4.815,3548103.0
2024-04-23,4.805,5.0,4.785,5.0,6518731.0
2024-04-24,4.99,5.045,4.95,5.03,4524854.0
2024-04-25,5.03,5.125,4.96,5.125,3970281.0
2024-04-26,5.125,5.18,5.06,5.155,4333770.0
2024-04-29,5.135,5.19,5.075,5.19,3771651.0
2024-04-30,5.16,5.18,4.895,4.905,6628296.0
2024-05-01,4.855,4.885,4.605,4.655,8472948.0
2024-05-02,4.68,4.77,4.625,4.67,7072351.0
2024-05-03,4.7,4.725,4.575,4.635,5265228.0
2024-05-06,4.67,5.02,4.66,4.905,11329885.0
2024-05-07,4.865,4.92,4.82,4.875,5682136.0
2024-05-08,4.815,4.905,4.77,4.905,4638824.0
2024-05-09,4.905,4.97,4.875,4.93,4591035.0
2024-05-10,4.77,4.96,4.53,4.535,15498219.0
2024-05-13,4.565,4.595,4.47,4.545,6985447.0
2024-05-14,4.44,4.565,4.44,4.48,4371821.0
2024-05-15,4.48,4.51,4.325,4.48,5457832.0
2024-05-16,4.52,4.565,4.49,4.51,4100156.0
2024-05-17,4.51,4.585,4.5,4.565,2833209.0
2024-05-21,4.52,4.585,4.505,4.545,3557276.0
2024-05-22,4.52,4.53,4.41,4.46,4703292.0
2024-05-23,4.5,4.555,4.41,4.44,6433598.0
2024-05-24,4.44,4.585,4.43,4.535,4795889.0
2024-05-27,4.595,4.635,4.575,4.605,2467650.0
2024-05-28,4.635,4.855,4.615,4.845,7537571.0
2024-05-29,4.835,4.895,4.72,4.74,4430498.0
2024-05-30,4.71,4.835,4.7,4.77,4268901.0
2024-05-31,4.795,4.85,4.76,4.815,4690723.0
2024-06-03,4.815,4.815,4.405,4.5,12341814.0
2024-06-04,4.42,4.44,4.3,4.375,7551990.0
2024-06-05,4.395,4.44,4.355,4.41,4923898.0
2024-06-06,4.43,4.5,4.42,4.48,4541245.0
2024-06-07,4.47,4.5,4.405,4.41,2470856.0
2024-06-10,4.43,4.565,4.41,4.545,4993465.0
2024-06-11,4.5,4.53,4.42,4.46,3569972.0
2024-06-12,4.545,4.585,4.42,4.44,7419473.0
2024-06-13,4.425,4.46,4.27,4.305,4517301.0
2024-06-14,4.31,4.35,4.175,4.23,4160650.0
2024-06-17,4.22,4.3,4.145,4.29,4132983.0
2024-06-18,4.3,4.465,4.3,4.365,6399250.0
2024-06-19,4.35,4.395,4.32,4.365,1422891.0
2024-06-20,4.385,4.445,4.355,4.385,3239497.0
2024-06-21,4.395,4.415,4.27,4.32,4074831.0
2024-06-24,4.33,4.56,4.33,4.53,6096936.0
2024-06-25,4.51,4.59,4.495,4.52,3391081.0
2024-06-26,4.52,4.56,4.425,4.475,2807403.0
2024-06-27,4.54,4.6,4.51,4.58,3970761.0
2024-06-28,4.62,4.65,4.54,4.58,2796847.0
2024-07-02,4.695,4.76,4.6,4.695,4247167.0
2024-07-03,4.715,4.78,4.705,4.745,3487531.0
2024-07-04,4.755,4.775,4.72,4.755,1583457.0
2024-07-05,4.755,4.8,4.63,4.655,4729884.0
2024-07-08,4.635,4.695,4.6,4.685,2556653.0
2024-07-09,4.665,4.755,4.62,4.62,2979125.0
2024-07-10,4.63,4.81,4.625,4.775,5623253.0
2024-07-11,4.8,4.965,4.755,4.91,6192308.0
2024-07-12,4.975,4.995,4.85,4.9,4410040.0
2024-07-15,4.925,5.07,4.87,5.025,6183912.0
2024-07-16,4.975,5.035,4.935,4.975,5512469.0
2024-07-17,5.015,5.065,4.89,4.91,6208945.0
2024-07-18,4.92,4.97,4.84,4.87,4122693.0
2024-07-19,4.84,4.965,4.765,4.91,4949403.0
2024-07-22,4.91,4.96,4.81,4.935,3881643.0
2024-07-23,4.89,4.91,4.755,4.81,6222861.0
2024-07-24,4.85,4.915,4.78,4.78,4511806.0
2024-07-25,4.78,4.89,4.655,4.89,5526651.0
2024-07-26,4.735,4.755,4.445,4.59,15848458.0
2024-07-29,4.62,4.8,4.61,4.665,6326212.0
2024-07-30,4.62,4.8,4.61,4.705,7879306.0
2024-07-31,4.83,5.005,4.82,4.955,9168603.0
2024-08-01,4.985,4.985,4.655,4.705,7688055.0
2024-08-02,4.635,4.655,4.26,4.33,12402296.0
2024-08-06,4.28,4.33,4.195,4.29,5969496.0
2024-08-07,4.395,4.415,4.27,4.3,5739780.0
2024-08-08,4.3,4.455,4.29,4.435,4392673.0
2024-08-09,4.445,4.475,4.365,4.435,2861842.0
2024-08-12,4.475,4.695,4.475,4.655,6017665.0
2024-08-13,4.62,4.665,4.57,4.62,3973111.0
2024-08-14,4.655,4.725,4.62,4.695,4456403.0
2024-08-15,4.765,4.855,4.735,4.8,5216093.0
2024-08-16,4.725,4.81,4.695,4.735,4823670.0
2024-08-19,4.725,4.86,4.695,4.715,5927231.0
2024-08-20,4.695,4.735,4.56,4.58,5126007.0
2024-08-21,4.59,4.63,4.52,4.56,4500213.0
2024-08-22,4.59,4.63,4.53,4.58,2824600.0
2024-08-23,4.63,4.745,4.615,4.725,4586971.0
2024-08-26,4.83,4.88,4.79,4.8,3225561.0
2024-08-27,4.745,4.78,4.695,4.705,3735011.0
2024-08-28,4.645,4.71,4.62,4.675,2910479.0
2024-08-29,4.735,4.82,4.695,4.78,4859919.0
2024-08-30,4.675,4.705,4.59,4.635,5726248.0
2024-09-03,4.53,4.53,4.27,4.3,8391446.0
2024-09-04,4.29,4.365,4.22,4.24,4621772.0
2024-09-05,4.28,4.32,4.165,4.175,5121223.0
2024-09-06,4.185,4.23,4.01,4.04,7957437.0
2024-09-09,4.06,4.115,4.0,4.0,4353813.0
2024-09-10,3.99,4.02,3.785,3.925,7924571.0
2024-09-11,3.96,4.0,3.835,3.94,4499782.0
2024-09-12,3.96,4.075,3.94,4.03,6115681.0
2024-09-13,4.07,4.095,3.965,4.0,7281411.0
2024-09-16,4.08,4.1,4.0,4.07,4611489.0
2024-09-17,4.07,4.155,4.05,4.14,5200363.0
2024-09-18,4.1,4.185,4.07,4.11,5159290.0
2024-09-19,4.185,4.225,4.13,4.14,3610847.0
2024-09-20,4.12,4.165,4.05,4.15,5176713.0
2024-09-23,4.14,4.245,4.08,4.09,4762047.0
2024-09-24,4.185,4.225,4.11,4.13,4864442.0
2024-09-25,4.1,4.13,3.945,3.965,7243693.0
2024-09-26,3.845,3.865,3.74,3.75,13981489.0
2024-09-27,3.8,3.875,3.78,3.855,7712401.0
2024-09-30,3.855,3.96,3.835,3.925,4721662.0
2024-10-01,3.875,4.13,3.845,4.1,8857115.0
2024-10-02,4.175,4.225,4.06,4.12,5805568.0
2024-10-03,4.14,4.305,4.12,4.295,8927637.0
2024-10-04,4.34,4.41,4.315,4.36,8257163.0
2024-10-07,4.42,4.555,4.41,4.45,9885644.0
2024-10-08,4.325,4.36,4.195,4.275,6261005.0
2024-10-09,4.215,4.245,4.16,4.245,5981991.0
2024-10-10,4.275,4.335,4.21,4.315,5362355.0
2024-10-11,4.275,4.335,4.275,4.315,3613435.0
2024-10-15,3.995,4.065,3.985,4.04,7603445.0
2024-10-16,4.04,4.07,3.895,3.895,7475615.0
2024-10-17,3.915,3.955,3.885,3.945,5072505.0
2024-10-18,3.935,3.945,3.825,3.895,5870622.0
2024-10-21,3.965,4.0,3.92,3.945,4034955.0
2024-10-22,3.935,4.0,3.92,3.935,4100762.0
2024-10-23,3.905,3.915,3.81,3.855,4878645.0
2024-10-24,3.885,3.925,3.815,3.925,3548221.0
2024-10-25,3.945,4.01,3.935,3.995,5251589.0
2024-10-28,3.79,3.885,3.79,3.855,6062630.0
2024-10-29,3.845,3.875,3.785,3.82,5602905.0
2024-10-30,3.82,3.875,3.805,3.865,3396646.0
2024-10-31,3.865,3.905,3.75,3.82,6249778.0
2024-11-01,3.965,4.12,3.915,3.975,14060208.0
2024-11-04,4.04,4.185,4.02,4.15,10704601.0
2024-11-05,4.165,4.235,4.13,4.175,5264894.0
2024-11-06,4.13,4.315,4.13,4.275,9382304.0
2024-11-07,4.235,4.275,4.175,4.185,5157865.0
2024-11-08,4.14,4.165,3.995,4.03,5320995.0
2024-11-11,3.985,3.995,3.905,3.955,4132551.0
2024-11-12,3.955,4.0,3.895,3.935,4456541.0
2024-11-13,3.925,3.965,3.815,3.915,6419151.0
2024-11-14,3.945,4.08,3.915,4.08,6716888.0
2024-11-15,4.04,4.11,4.0,4.02,4592582.0
2024-11-18,4.02,4.13,4.01,4.08,3503950.0
2024-11-19,4.04,4.11,4.01,4.01,2683775.0
2024-11-20,4.05,4.12,4.03,4.08,3958361.0
2024-11-21,4.14,4.185,4.085,4.1,5386149.0
2024-11-22,4.1,4.13,4.05,4.1,3592684.0
2024-11-25,4.08,4.13,3.915,3.945,6825473.0
2024-11-26,3.935,3.965,3.825,3.855,7329945.0
2024-11-27,3.855,3.955,3.835,3.865,5000606.0
2024-11-28,3.855,3.885,3.855,3.885,1721791.0
2024-11-29,3.885,3.895,3.855,3.865,3734800.0
2024-12-02,3.865,3.885,3.8,3.855,3964180.0
2024-12-03,3.875,3.905,3.82,3.865,6228485.0
2024-12-04,3.885,3.885,3.55,3.66,19048417.0
2024-12-05,3.68,3.72,3.635,3.67,6528471.0
2024-12-06,3.655,3.66,3.535,3.555,5767468.0
2024-12-09,3.575,3.615,3.515,3.515,5498176.0
2024-12-10,3.515,3.535,3.46,3.46,5670298.0
2024-12-11,3.495,3.575,3.45,3.575,5966549.0
2024-12-12,3.555,3.565,3.455,3.495,5101405.0
2024-12-13,3.52,3.53,3.45,3.49,3481829.0
2024-12-16,3.44,3.46,3.295,3.315,8696400.0
2024-12-17,3.245,3.305,3.165,3.295,8285345.0
2024-12-18,3.315,3.325,3.175,3.195,7631475.0
2024-12-19,3.205,3.255,3.12,3.15,5413591.0
2024-12-20,3.09,3.235,3.08,3.205,6216653.0
2024-12-23,3.215,3.355,3.175,3.345,7455275.0
2024-12-24,3.37,3.42,3.33,3.4,2343445.0
2024-12-27,3.4,3.45,3.345,3.4,4583256.0
2024-12-30,3.41,3.5,3.38,3.44,5730817.0
2024-12-31,3.47,3.635,3.46,3.615,4683376.0
2025-01-02,3.705,3.785,3.685,3.725,6510343.0
2025-01-03,3.735,3.795,3.68,3.725,4331114.0
2025-01-06,3.755,3.82,3.675,3.705,7523017.0
2025-01-07,3.735,3.795,3.715,3.755,6564964.0
2025-01-08,3.765,3.775,3.705,3.765,4564133.0
2025-01-09,3.735,3.765,3.715,3.755,1728376.0
2025-01-10,3.83,3.91,3.785,3.83,11810943.0
2025-01-13,3.9,3.97,3.8,3.81,10785945.0
2025-01-14,3.755,3.85,3.745,3.775,5282605.0
2025-01-15,3.81,3.87,3.775,3.84,4486067.0
2025-01-16,3.805,3.89,3.725,3.725,5212186.0
2025-01-17,3.715,3.765,3.695,3.735,3385467.0
2025-01-20,3.695,3.81,3.685,3.81,3793443.0
2025-01-21,3.725,3.745,3.605,3.665,6993080.0
2025-01-22,3.665,3.735,3.635,3.665,5288481.0
2025-01-23,3.665,3.765,3.58,3.595,4798840.0
2025-01-24,3.59,3.615,3.52,3.57,3698807.0
2025-01-27,3.51,3.56,3.415,3.47,6021446.0
2025-01-28,3.51,3.52,3.43,3.44,3860474.0
2025-01-29,3.41,3.535,3.41,3.51,5683541.0
2025-01-30,3.53,3.57,3.49,3.55,4791799.0
2025-01-31,3.55,3.57,3.41,3.41,4741688.0
2025-02-03,3.175,3.4,3.175,3.325,5500872.0
2025-02-04,3.345,3.46,3.275,3.46,4595925.0
2025-02-05,3.46,3.47,3.39,3.42,2981369.0
2025-02-06,3.44,3.46,3.285,3.325,3668767.0
2025-02-07,3.345,3.44,3.315,3.4,4505158.0
2025-02-10,3.44,3.595,3.42,3.59,5885467.0
2025-02-11,3.615,3.665,3.58,3.605,3711066.0
2025-02-12,3.57,3.605,3.43,3.45,5253235.0
2025-02-13,3.42,3.46,3.4,3.43,3304744.0
2025-02-14,3.43,3.48,3.37,3.41,4152617.0
2025-02-18,3.44,3.52,3.39,3.5,3818452.0
2025-02-19,3.52,3.595,3.495,3.54,2582832.0
2025-02-20,3.54,3.57,3.48,3.56,2849327.0
2025-02-21,3.53,3.54,3.345,3.37,4967539.0
2025-02-24,3.365,3.38,3.295,3.305,5776704.0
2025-02-25,3.265,3.295,3.11,3.11,6384155.0
2025-02-26,3.11,3.15,3.07,3.11,3916691.0
2025-02-27,3.14,3.225,3.12,3.205,4698645.0
2025-02-28,3.15,3.22,3.09,3.205,4189389.0
2025-03-03,3.205,3.235,2.845,2.935,12083282.0
2025-03-04,2.785,2.98,2.765,2.925,9213299.0
2025-03-05,2.835,2.855,2.675,2.785,11968616.0
2025-03-06,2.785,2.805,2.685,2.755,9695070.0
2025-03-07,2.805,2.905,2.785,2.855,5398668.0
2025-03-10,2.835,2.86,2.72,2.775,7495461.0
2025-03-11,2.785,2.865,2.76,2.865,5478136.0
2025-03-12,2.935,3.015,2.875,3.01,6049563.0
2025-03-13,3.02,3.04,2.89,2.915,6160787.0
2025-03-14,2.965,3.045,2.895,3.045,4245118.0
2025-03-17,3.075,3.125,2.995,3.005,4396033.0
2025-03-18,3.005,3.025,2.9,2.985,4739694.0
2025-03-19,2.965,3.12,2.955,3.11,6421895.0
2025-03-20,3.095,3.12,3.065,3.105,3162813.0
2025-03-21,3.085,3.11,3.02,3.095,4090075.0
2025-03-24,3.105,3.16,3.105,3.14,3666645.0
2025-03-25,3.16,3.24,3.15,3.23,4029619.0
2025-03-26,3.25,3.31,3.16,3.18,3986561.0
2025-03-27,3.15,3.19,3.095,3.18,3157049.0
2025-03-28,3.14,3.18,3.055,3.065,2187994.0
2025-03-31,3.005,3.15,3.005,3.14,2917002.0
2025-04-01,3.13,3.14,3.055,3.13,4229376.0
2025-04-02,3.11,3.15,3.095,3.15,1797337.0
2025-04-03,2.955,2.955,2.76,2.76,9624410.0
2025-04-04,2.51,2.59,2.215,2.285,16782488.0
2025-04-07,2.09,2.405,2.08,2.295,12263261.0
2025-04-08,2.5,2.51,2.04,2.05,10193206.0
2025-04-09,1.88,2.535,1.88,2.5,17863713.0
2025-04-10,2.365,2.385,2.13,2.175,10915336.0
2025-04-11,2.185,2.255,2.12,2.225,7841439.0
2025-04-14,2.305,2.315,2.165,2.225,6343749.0
2025-04-15,2.225,2.275,2.185,2.205,4085029.0
2025-04-16,2.185,2.335,2.185,2.275,6910092.0
2025-04-17,2.325,2.42,2.305,2.385,5204909.0
2025-04-21,2.345,2.355,2.245,2.295,2933550.0
2025-04-22,2.315,2.355,2.295,2.305,3335367.0
2025-04-23,2.355,2.375,2.215,2.245,8388769.0
2025-04-24,2.245,2.295,2.215,2.245,3922446.0
2025-04-25,2.225,2.285,2.205,2.255,4110821.0
2025-04-28,2.225,2.275,2.22,2.255,4308876.0
2025-04-29,2.225,2.245,2.165,2.185,3881954.0
2025-04-30,2.13,2.135,2.07,2.1,6119064.0
2025-05-01,2.08,2.255,2.08,2.225,6557691.0
2025-05-02,2.225,2.29,2.175,2.235,5503141.0
2025-05-05,2.165,2.21,2.08,2.09,6373796.0
2025-05-06,2.155,2.155,1.965,2.06,12979691.0
2025-05-07,2.09,2.09,1.98,2.04,5659072.0
2025-05-08,2.07,2.195,2.05,2.175,7032068.0
2025-05-09,2.215,2.255,2.185,2.255,4945046.0
2025-05-12,2.385,2.49,2.385,2.435,10231498.0
2025-05-13,2.49,2.66,2.415,2.65,9075680.0
2025-05-14,2.61,2.61,2.49,2.5,7960960.0
2025-05-15,2.405,2.435,2.255,2.295,9853987.0
2025-05-16,2.355,2.375,2.275,2.355,6489912.0
2025-05-20,2.325,2.335,2.255,2.265,5891720.0
2025-05-21,2.255,2.285,2.225,2.245,4948489.0
2025-05-22,2.225,2.235,2.145,2.205,4052681.0
2025-05-23,2.165,2.235,2.145,2.235,5494581.0
2025-05-26,2.225,2.245,2.215,2.245,1116751.0
2025-05-27,2.245,2.255,2.185,2.245,3616970.0
2025-05-28,2.285,2.325,2.235,2.255,4731255.0
2025-05-29,2.275,2.32,2.25,2.295,4907155.0
2025-05-30,2.275,2.285,2.165,2.195,7052283.0
2025-06-02,2.265,2.325,2.225,2.285,6819894.0
2025-06-03,2.285,2.42,2.24,2.385,7290850.0
2025-06-04,2.385,2.435,2.285,2.305,6624012.0
2025-06-05,2.355,2.355,2.285,2.305,4835952.0
2025-06-06,2.325,2.445,2.315,2.405,6450807.0
2025-06-09,2.435,2.475,2.395,2.46,5760811.0
2025-06-10,2.49,2.69,2.48,2.62,11391134.0
2025-06-11,2.7,2.77,2.61,2.73,11230717.0
2025-06-12,2.67,2.69,2.62,2.68,6189337.0
2025-06-13,2.94,2.97,2.76,2.81,16562520.0
2025-06-16,2.8,2.81,2.7,2.71,6376873.0
2025-06-17,2.75,2.89,2.72,2.86,9376151.0
2025-06-18,2.89,2.92,2.815,2.83,8030625.0
2025-06-19,2.87,2.955,2.86,2.89,8480417.0
2025-06-20,2.87,2.88,2.78,2.82,7316130.0
2025-06-23,2.88,2.89,2.55,2.56,19054443.0
2025-06-24,2.485,2.55,2.455,2.475,9024168.0
2025-06-25,2.475,2.51,2.455,2.485,3605453.0
2025-06-26,2.505,2.515,2.465,2.495,5155530.0
2025-06-27,2.495,2.535,2.465,2.505,4375716.0
2025-06-30,2.505,2.515,2.415,2.425,3941123.0
2025-07-02,2.465,2.56,2.445,2.535,6317939.0
2025-07-03,2.525,2.545,2.475,2.495,3151826.0
2025-07-04,2.495,2.505,2.475,2.495,1016303.0
2025-07-07,2.505,2.535,2.415,2.455,6190674.0
2025-07-08,2.455,2.755,2.445,2.69,15735489.0
2025-07-09,2.7,2.71,2.61,2.61,3771788.0
2025-07-10,2.59,2.63,2.535,2.6,4696760.0
2025-07-11,2.58,2.65,2.575,2.62,6015423.0
2025-07-14,2.63,2.63,2.515,2.57,7656561.0
2025-07-15,2.56,2.63,2.535,2.56,7045111.0
2025-07-16,2.56,2.57,2.485,2.505,5954870.0
2025-07-17,2.515,2.63,2.495,2.61,4666327.0
2025-07-18,2.66,2.72,2.63,2.67,4964312.0
2025-07-21,2.68,2.68,2.6,2.63,4077813.0
2025-07-22,2.62,2.7,2.61,2.69,5164975.0
2025-07-23,2.68,2.88,2.665,2.82,9961728.0
2025-07-24,2.82,2.915,2.77,2.87,6846790.0
2025-07-25,2.86,2.89,2.82,2.82,3053556.0
2025-07-28,2.88,3.04,2.87,2.95,9314095.0
2025-07-29,2.97,3.02,2.93,3.0,6046039.0
2025-07-30,3.03,3.03,2.92,2.98,8450988.0
2025-07-31,2.93,3.01,2.87,2.92,6450491.0
2025-08-01,2.93,2.99,2.83,2.88,10047467.0
2025-08-05,2.86,2.92,2.84,2.91,6379629.0
2025-08-06,2.96,3.0,2.85,2.87,8773846.0
2025-08-07,2.88,2.95,2.8,2.82,5278780.0
2025-08-08,2.82,2.84,2.745,2.81,5092671.0
2025-08-11,2.81,2.845,2.7,2.72,6793163.0
2025-08-12,2.69,2.8,2.68,2.75,5088857.0
2025-08-13,2.76,2.79,2.68,2.75,4460484.0
2025-08-14,2.74,2.77,2.71,2.77,3367108.0
2025-08-15,2.75,2.78,2.73,2.77,2981372.0
2025-08-18,2.73,2.785,2.69,2.76,2925492.0
2025-08-19,2.76,2.8,2.69,2.71,4886736.0
2025-08-20,2.74,2.76,2.66,2.71,3706514.0
2025-08-21,2.7,2.79,2.69,2.79,5378437.0
2025-08-22,2.8,2.95,2.79,2.93,7568733.0
2025-08-25,2.92,2.97,2.9,2.95,3641004.0
2025-08-26,2.93,2.95,2.895,2.91,4307565.0
2025-08-27,2.91,2.99,2.91,2.99,5634774.0
2025-08-28,3.02,3.02,2.94,3.02,4605662.0
2025-08-29,3.03,3.065,2.98,3.03,4101863.0
2025-09-02,3.06,3.26,3.02,3.22,7003896.0
2025-09-03,3.18,3.19,3.07,3.08,7794668.0
2025-09-04,3.06,3.12,3.01,3.1,3288470.0
2025-09-05,3.04,3.08,2.97,3.01,5664393.0
2025-09-08,3.03,3.08,2.96,3.01,4508536.0
2025-09-09,3.04,3.14,3.02,3.07,5540133.0
2025-09-10,3.11,3.305,3.08,3.27,10397596.0
2025-09-11,3.21,3.285,3.21,3.26,6193142.0
2025-09-12,3.29,3.36,3.27,3.28,8433313.0
2025-09-15,3.31,3.33,3.23,3.27,5221760.0
2025-09-16,3.31,3.59,3.28,3.58,12562245.0
2025-09-17,3.54,3.56,3.47,3.5,5538138.0
2025-09-18,3.52,3.53,3.4,3.44,4764942.0
2025-09-19,3.41,3.42,3.28,3.32,5797528.0
2025-09-22,3.29,3.36,3.23,3.34,3877403.0
2025-09-23,3.36,3.54,3.36,3.41,6083588.0
2025-09-24,3.48,3.525,3.43,3.49,6195196.0
2025-09-25,3.45,3.47,3.41,3.44,3489242.0
2025-09-26,3.46,3.56,3.43,3.53,7919852.0
2025-09-29,3.47,3.48,3.38,3.39,7512004.0
2025-09-30,3.34,3.36,3.23,3.26,6701203.0
2025-10-01,3.25,3.28,3.23,3.27,3296290.0
2025-10-02,3.27,3.28,3.16,3.18,5290569.0
2025-10-03,3.19,3.3,3.19,3.3,6098141.0
2025-10-06,3.34,3.49,3.33,3.45,7510598.0
2025-10-07,3.46,3.55,3.4,3.54,8379914.0
2025-10-08,3.58,3.59,3.48,3.57,4609095.0
2025-10-09,3.56,3.77,3.43,3.59,22066873.0
2025-10-10,3.51,3.55,3.27,3.27,15308902.0
2025-10-14,3.23,3.29,3.22,3.26,4963400.0
2025-10-15,3.34,3.36,3.24,3.29,4527885.0
2025-10-16,3.31,3.31,3.135,3.17,4988112.0
2025-10-17,3.14,3.185,3.13,3.17,2789121.0
2025-10-20,3.16,3.215,3.16,3.18,2708157.0
2025-10-21,3.19,3.2,3.08,3.12,4543938.0
2025-10-22,3.15,3.2,3.06,3.19,6292021.0
2025-10-23,3.3,3.375,3.28,3.35,7061656.0
2025-10-24,3.35,3.38,3.31,3.34,4266067.0
2025-10-27,3.34,3.37,3.24,3.26,3101345.0
2025-10-28,3.26,3.26,3.17,3.19,3553969.0
2025-10-29,3.2,3.29,3.2,3.25,4408201.0
2025-10-30,3.21,3.24,3.14,3.17,3972500.0
2025-10-31,3.19,3.39,3.18,3.39,8509710.0
2025-11-03,3.39,3.4,3.3,3.39,5150450.0
2025-11-04,3.3,3.32,3.2,3.27,4232048.0
2025-11-05,3.27,3.34,3.255,3.34,4080697.0
2025-11-06,3.35,3.41,3.3,3.38,6048551.0
2025-11-07,3.38,3.53,3.33,3.53,8972841.0
2025-11-10,3.55,3.62,3.48,3.62,5475419.0
2025-11-11,3.63,3.8,3.63,3.74,8301963.0
2025-11-12,4.05,4.38,4.04,4.25,34073070.0
2025-11-13,4.33,4.55,4.32,4.4,20718325.0
2025-11-14,4.36,4.45,4.3,4.43,7802291.0
2025-11-17,4.42,4.46,4.2,4.25,9351027.0
2025-11-18,4.17,4.41,4.16,4.39,6485259.0
2025-11-19,4.27,4.51,4.24,4.49,8692552.0
2025-11-20,4.55,4.65,4.45,4.48,10593210.0
2025-11-21,4.4,4.48,4.28,4.46,8743314.0
2025-11-24,4.5,4.62,4.42,4.57,5100143.0
2025-11-25,4.51,4.54,4.35,4.45,5478342.0
2025-11-26,4.48,4.495,4.42,4.44,5550660.0