Date,Open,High,Low,Close,Volume
1995-01-12,0.8940007976954852,0.8940007976954852,0.8862938942670759,0.8903014581782857,236000.0
1995-01-13,0.8903019016450842,0.8903019016450842,0.8785874284703882,0.8825949943777999,756000.0
1995-01-16,0.886294267719341,0.886294267719341,0.8825949266433732,0.886294267719341,220800.0
1995-01-17,0.8862943357376724,0.8862943357376724,0.8785874284703882,0.8825949943777999,240000.0
1995-01-18,0.8708800241082454,0.8708800241082454,0.8594737819917267,0.8594737819917267,368800.0
1995-01-19,0.8594738230875774,0.870880065749487,0.8477593560393236,0.8517669198508562,678400.0
1995-01-20,0.8477599117118674,0.8517674781501987,0.8363536615736193,0.8440605698619089,299200.0
1995-01-23,0.8400524782003788,0.8400524782003788,0.8286462351936178,0.8363531386633459,414400.0
1995-01-24,0.832346095135288,0.8440605698619089,0.832346095135288,0.8440605698619089,324000.0
1995-01-25,0.8400525258164253,0.8440600899762785,0.8363531860697059,0.8400525258164253,323200.0
1995-01-26,0.8400530034235777,0.8440605698619089,0.8400530034235777,0.8440605698619089,220000.0
1995-01-27,0.8440600899762785,0.8440600899762785,0.8400525258164253,0.8400525258164253,316000.0
1995-01-30,0.8400525258164253,0.8440600899762785,0.8363531860697059,0.8400525258164253,212000.0
1995-01-31,0.8400530034235777,0.8440605698619089,0.8363536615736193,0.8440605698619089,575200.0
1995-02-01,0.8440600166141351,0.8517669198508562,0.8400524528026025,0.8517669198508562,674400.0
1995-02-02,0.8477593155036018,0.8594737819917267,0.8477593155036018,0.8594737819917267,667200.0
1995-02-03,0.8594739108264293,0.8671808148499048,0.8594739108264293,0.867180814849905,425600.0
1995-02-06,0.8748880199675528,0.8903018333191935,0.8748880199675528,0.886294267719341,603200.0
1995-02-07,0.8862943600194955,0.8862943600194955,0.8627644212579159,0.8746862305676356,836800.0
1995-02-08,0.8706080847114845,0.8784514007899664,0.8706080847114845,0.8784514007899664,4706400.0
1995-02-09,0.8784514007899664,0.8784514007899664,0.8746865827428038,0.8784514007899664,620800.0
1995-02-10,0.8784514007899664,0.8784514007899664,0.8746865827428038,0.8784514007899664,1071200.0
1995-02-13,0.8784510470989688,0.8784510470989688,0.8668429176471091,0.8746862305676356,741600.0
1995-02-14,0.8784510470989688,0.882529543488162,0.8706077341784424,0.8746862305676356,2872800.0
1995-02-15,0.8746864653405059,0.8825297803662411,0.8706079678566112,0.8825297803662412,3648800.0
1995-02-16,0.8784510470989688,0.882529543488162,0.8746862305676356,0.8746862305676356,1675200.0
1995-02-17,0.8746865827428038,0.8784514007899664,0.8746865827428038,0.8784514007899664,452800.0
1995-02-20,0.8784514007899664,0.8825298988212857,0.8746865827428038,0.8784514007899664,539200.0
1995-02-21,0.8784512828823465,0.8862945979080816,0.8784512828823465,0.8825297803662412,1423200.0
1995-02-22,0.8862943217996083,0.8903728180129233,0.8825295054306259,0.8903728180129233,1608800.0
1995-02-23,0.8903728927877688,0.9139028325107406,0.8903728927877688,0.9060595192697498,3664800.0
1995-02-24,0.9060591896232604,0.9139025000106628,0.9019806945512832,0.9139025000106628,1272000.0
1995-02-27,0.9217459274071564,0.9255107432004982,0.909824120434388,0.909824120434388,504000.0
1995-02-28,0.9098241875540132,0.9176674995156858,0.9098241875540132,0.9176674995156858,1253600.0
1995-03-01,0.9176675660665008,0.9295893747833552,0.9098242535360178,0.9255108785969834,764000.0
1995-03-02,0.9295893073679508,0.9295893073679508,0.9139026834446056,0.9176674995156858,3061600.0
1995-03-03,0.9176676491958976,0.9217461457517307,0.9019810227139164,0.9060595192697498,608000.0
1995-03-06,0.9098242116225173,0.9098242116225173,0.8982160832826829,0.8982160832826828,755200.0
1995-03-07,0.9019801558226752,0.9019801558226752,0.8903720370530659,0.8941368501198691,770400.0
1995-03-08,0.8941375872841979,0.8982160832826829,0.8903727711135232,0.8982160832826828,764000.0
1995-03-09,0.898215342755872,0.9019801558226752,0.8941368501198693,0.8941368501198691,1379200.0
1995-03-10,0.8941377094729259,0.9060595192697498,0.8941377094729259,0.9060595192697498,2128800.0
1995-03-13,0.906059304641046,0.9139026160241012,0.901980809051333,0.909824120434388,624800.0
1995-03-14,0.9098240727440984,0.9217458790919608,0.9060592571480968,0.9217458790919608,631200.0
1995-03-15,0.925510944588548,0.9374327541554616,0.9217461279759948,0.9333542576782812,648800.0
1995-03-16,0.9333542576782812,0.9411975707680148,0.929589441065728,0.9333542576782812,2912800.0
1995-03-17,0.9411975229480408,0.9411975229480408,0.9333542102568072,0.9411975229480408,328800.0
1995-03-20,0.9411975229480408,0.9452760192180024,0.9374327065267688,0.9411975229480408,457600.0
1995-03-21,0.9411975229480408,0.9452760192180024,0.9374327065267688,0.9411975229480408,1923200.0
1995-03-22,0.9411975229480408,0.9452760192180024,0.9374327065267688,0.9411975229480408,1204800.0
1995-03-23,0.9411972367771124,0.945275731807008,0.9374324215005316,0.945275731807008,388800.0
1995-03-24,0.9411975229480408,0.9411975229480408,0.9374327065267688,0.9411975229480408,615200.0
1995-03-27,0.9411972819947004,0.9411972819947004,0.9374324665372484,0.9374324665372484,236800.0
1995-03-28,0.9411975229480408,0.9452760192180024,0.9374327065267688,0.9411975229480408,532000.0
1995-03-29,0.9411972367771124,0.945275731807008,0.9374324215005316,0.945275731807008,1160000.0
1995-03-30,0.9452760192180024,0.9452760192180024,0.9411975229480408,0.9411975229480408,279200.0
1995-03-31,0.9452758586245962,0.9490406744062616,0.941197363047532,0.9490406744062616,364800.0
1995-04-03,0.9452760192180024,0.9452760192180024,0.9374327065267688,0.9411975229480408,383200.0
1995-04-04,0.9374327065267688,0.9411975229480408,0.9374327065267688,0.9411975229480408,226400.0
1995-04-05,0.9411972819947004,0.9411972819947004,0.9333539713114112,0.9374324665372484,380000.0
1995-04-06,0.9333541311813376,0.9374326271057616,0.9295893150790276,0.9295893150790276,347200.0
1995-04-07,0.9333542576782812,0.9374327541554616,0.929589441065728,0.9333542576782812,227200.0
1995-04-10,0.9333542102568072,0.9411975229480408,0.9333542102568072,0.9411975229480408,986400.0
1995-04-11,0.9411975229480408,0.9411975229480408,0.9374327065267688,0.9411975229480408,404800.0
1995-04-12,0.9411972819947004,0.9452757772205376,0.9374324665372484,0.9374324665372484,400000.0
1995-04-13,0.9411972819947004,0.9411972819947004,0.9333539713114112,0.9374324665372484,2644800.0
1995-04-17,0.9374327065267688,0.9490408356392744,0.9374327065267688,0.9411975229480408,2676800.0
1995-04-18,0.9411975229480408,0.9490408356392744,0.9411975229480408,0.9411975229480408,302400.0
1995-04-19,0.945275856453361,0.9531191677940748,0.9411973608856652,0.9531191677940748,2818400.0
1995-04-20,0.9531194724618556,0.9647276032861648,0.9490409755904547,0.9647276032861648,515200.0
1995-04-21,0.9647279502277902,0.9725712668963088,0.9647279502277902,0.9725712668963088,462400.0
1995-04-24,0.9725704459606214,0.9725704459606214,0.9490405158164128,0.9568838258644824,384000.0
1995-04-25,0.9531191699833256,0.9609624813420552,0.9490406744062616,0.9490406744062616,231200.0
1995-04-26,0.949040672226379,0.9568839835670928,0.949040672226379,0.9531191677940748,200000.0
1995-04-27,0.9531191677940748,0.9531191677940748,0.949040672226379,0.9531191677940748,348800.0
1995-04-28,0.9531191677940748,0.9531191677940748,0.949040672226379,0.9531191677940748,310400.0
1995-05-01,0.9531191699833256,0.9531191699833256,0.9452758586245962,0.9490406744062616,989600.0
1995-05-02,0.9490406744062616,0.9531191699833256,0.9452758586245962,0.9490406744062616,192800.0
1995-05-03,0.945275856453361,0.9531191677940748,0.945275856453361,0.9531191677940748,1216800.0
1995-05-04,0.949040672226379,0.9568839835670928,0.945275856453361,0.9531191677940748,236000.0
1995-05-05,0.945275731807008,0.949040547083588,0.9411972367771124,0.945275731807008,2858400.0
1995-05-08,0.941197363047532,0.9490406744062616,0.941197363047532,0.9490406744062616,496000.0
1995-05-09,0.9490406744062616,0.9531191699833256,0.9452758586245962,0.9490406744062616,729600.0
1995-05-10,0.9531191677940748,0.9531191677940748,0.949040672226379,0.9531191677940748,344800.0
1995-05-11,0.9531191677940748,0.9531191677940748,0.945275856453361,0.9531191677940748,554400.0
1995-05-12,0.9531191677940748,0.9531191677940748,0.949040672226379,0.9531191677940748,351200.0
1995-05-15,0.9531192914230726,0.9647274200424936,0.9490407953263555,0.9609626037811416,456000.0
1995-05-16,0.9609627863097108,0.9647276032861648,0.9609627863097108,0.9647276032861648,460800.0
1995-05-17,0.9688061001575656,0.9725709171340196,0.9609627863097108,0.9647276032861648,1024800.0
1995-05-18,0.9647274200424936,0.9647274200424936,0.9568841076844244,0.9609626037811416,800800.0
1995-05-19,0.9609626037811416,0.9609626037811416,0.9568841076844244,0.9609626037811416,605600.0
1995-05-23,0.968936073998098,0.968936073998098,0.9609626037811416,0.9647898962516908,971200.0
1995-05-24,0.9609626015738754,0.9689360717725168,0.9609626015738754,0.9689360717725168,998400.0
1995-05-25,0.968936073998098,0.968936073998098,0.9609626037811416,0.9647898962516908,818400.0
1995-05-26,0.9647900601603472,0.9689362386111506,0.9488431170172013,0.956816588588774,695200.0
1995-05-29,0.9568165885887742,0.9609627670395776,0.9529892954680044,0.956816588588774,868800.0
1995-05-30,0.9568162976688716,0.9609624748590302,0.9529890057117896,0.9609624748590302,718400.0
1995-05-31,0.9609627670395776,0.9609627670395776,0.9488431170172013,0.956816588588774,936800.0
1995-06-01,0.9568165885887742,0.9568165885887742,0.9488431170172013,0.956816588588774,412800.0
1995-06-02,0.9568165885887742,0.9568165885887742,0.9488431170172013,0.956816588588774,339200.0
1995-06-05,0.9568165885887742,0.9609627670395776,0.9529892954680044,0.956816588588774,665600.0
1995-06-06,0.9568166372023152,0.9568166372023152,0.9488431652256292,0.9488431652256292,496800.0
1995-06-07,0.9529892954680044,0.9609627670395776,0.9529892954680044,0.956816588588774,1424800.0
1995-06-08,0.9609625210261924,0.9609625210261924,0.9529890514958856,0.9529890514958856,772800.0
1995-06-09,0.9568165885887742,0.9609627670395776,0.9529892954680044,0.956816588588774,424000.0
1995-06-12,0.9568164260347346,0.9647898962516906,0.9568164260347346,0.9647898962516908,933600.0
1995-06-13,0.9647900191784402,0.9769096686860038,0.9647900191784402,0.9769096686860038,1370400.0
1995-06-14,0.9769093809681656,0.9769093809681656,0.9727632039146076,0.9727632039146076,432000.0
1995-06-15,0.9807369616441995,0.9848831399188837,0.9727634904113196,0.9769096686860038,712000.0
1995-06-16,0.9769095419711586,0.9769095419711586,0.9689360717725168,0.9689360717725168,567200.0
1995-06-19,0.9727633664686468,0.9727633664686468,0.9568164260347346,0.9647898962516908,965600.0
1995-06-20,0.9647898962516906,0.9647898962516906,0.9568164260347346,0.9647898962516908,587200.0
1995-06-21,0.9647897668161122,0.9647897668161122,0.9568162976688716,0.9609624748590302,2656800.0
1995-06-22,0.9609624748590302,0.9647897668161122,0.9568162976688716,0.9609624748590302,304000.0
1995-06-23,0.9609627670395776,0.9609627670395776,0.9568165885887742,0.956816588588774,646400.0
1995-06-26,0.960962815863776,0.960962815863776,0.9488431652256292,0.9488431652256292,3213600.0
1995-06-27,0.95298934388709,0.960962815863776,0.9488431652256292,0.9488431652256292,2016800.0
1995-06-28,0.9529890057117896,0.9609624748590302,0.9488428285216308,0.9609624748590302,1847200.0
1995-06-29,0.9609626037811416,0.968936073998098,0.9568164260347346,0.9647898962516908,442400.0
1995-06-30,0.9647898962516906,0.9647898962516906,0.9568164260347346,0.9647898962516908,440000.0
1995-07-04,0.9647898962516906,0.968936073998098,0.9609626037811416,0.9647898962516908,504000.0
1995-07-05,0.9609624748590302,0.9689359440062708,0.9568162976688716,0.9609624748590302,684800.0
1995-07-06,0.9609624748590302,0.9647897668161122,0.9568162976688716,0.9609624748590302,440800.0
1995-07-07,0.9609624748590302,0.9647897668161122,0.9568162976688716,0.9609624748590302,404800.0
1995-07-10,0.9609626015738754,0.9689360717725168,0.9609626015738754,0.9689360717725168,515200.0
1995-07-11,0.9647898940356332,0.9769095419711586,0.9647898940356332,0.9689360717725168,491200.0
1995-07-12,0.9689360717725168,0.9769095419711586,0.9689360717725168,0.9689360717725168,592800.0
1995-07-13,0.9769093809681656,0.9769093809681656,0.9647897350300616,0.9727632039146076,543200.0
1995-07-14,0.9727632039146076,0.9727632039146076,0.960962443199074,0.9727632039146076,350400.0
1995-07-17,0.9727632039146076,0.9727632039146076,0.96893591208362,0.9727632039146076,339200.0
1995-07-18,0.9647897668161122,0.9689359440062708,0.9609624748590302,0.9609624748590302,426400.0
1995-07-19,0.9609627670395776,0.9647900601603472,0.9568165885887742,0.956816588588774,590400.0
1995-07-20,0.9568165885887742,0.9609627670395776,0.9568165885887742,0.956816588588774,310400.0
1995-07-21,0.9609624748590302,0.9609624748590302,0.9568162976688716,0.9609624748590302,170400.0
1995-07-24,0.9609627670395776,0.9609627670395776,0.9568165885887742,0.956816588588774,336800.0
1995-07-25,0.9568163788487648,0.9609625563907008,0.9370421469194816,0.9370421469194816,3352000.0
1995-07-26,0.9488429090250252,0.9488429090250252,0.9370421469194816,0.9370421469194816,1585600.0
1995-07-27,0.940869565733437,0.9450157438329684,0.9370422729369224,0.9450157438329684,1360800.0
1995-07-28,0.9488430975704112,0.9488430975704112,0.9408696261622566,0.9408696261622566,1119200.0
1995-07-31,0.9408696261622566,0.9450158045280828,0.9408696261622566,0.9408696261622566,515200.0
1995-08-01,0.940869565733437,0.9450157438329684,0.9370422729369224,0.9450157438329684,664000.0
1995-08-02,0.9488428741065336,0.9568163436368404,0.9450155819655784,0.9529890514958856,1942400.0
1995-08-03,0.95298934388709,0.960962815863776,0.9488431652256292,0.9488431652256292,1495200.0
1995-08-04,0.9529892954680044,0.9568165885887742,0.9488431170172013,0.956816588588774,2201600.0
1995-08-08,0.9529892954680044,0.9568165885887742,0.9529892954680044,0.956816588588774,951200.0
1995-08-09,0.9568164260347346,0.9647898962516906,0.9529891335641856,0.9647898962516908,1254400.0
1995-08-10,0.9647898962516906,0.968936073998098,0.9609626037811416,0.9647898962516908,1725600.0
1995-08-11,0.9728973979680312,0.9728973979680312,0.9608983028434924,0.9690057811598926,4018400.0
1995-08-14,0.9690056840606912,0.9728973004788704,0.9647898229748798,0.9728973004788704,714400.0
1995-08-15,0.9728973004788704,0.9728973004788704,0.9647898229748798,0.9728973004788704,713600.0
1995-08-16,0.9728973004788704,0.9728973004788704,0.9690056840606912,0.9728973004788704,702400.0
1995-08-17,0.9771130551431668,0.9852205317641378,0.972897194516522,0.9852205317641378,1928000.0
1995-08-18,0.985220972168026,0.985220972168026,0.977113491922928,0.9810051096568478,744800.0
1995-08-21,0.9810047473823634,0.9933280855877636,0.9810047473823634,0.9891122246334574,508000.0
1995-08-22,0.9933282252418872,1.0014357036328287,0.9933282252418872,0.9933282252418872,683200.0
1995-08-23,0.9972201714802884,1.0014360344198647,0.9933285533509189,1.0014360344198647,306400.0
1995-08-24,0.9972202652118908,1.0014361285477282,0.9972202652118908,0.9972202652118908,419200.0
1995-08-25,0.9972202652118908,1.0014361285477282,0.993328646716737,0.9972202652118908,291200.0
1995-08-28,0.9972202652118908,0.9972202652118908,0.993328646716737,0.9972202652118908,422400.0
1995-08-29,0.9972202652118908,1.0014361285477282,0.993328646716737,0.9972202652118908,788800.0
1995-08-30,1.0014360344198647,1.0014360344198647,0.9972201714802884,1.0014360344198647,892800.0
1995-08-31,0.9972201714802884,1.0014360344198647,0.9972201714802884,1.0014360344198647,420800.0
1995-09-01,0.9972205899189822,1.0053280743898685,0.9972205899189822,1.0053280743898685,709600.0
1995-09-05,1.005327287985703,1.0095431493964744,1.0014356712675572,1.0095431493964744,1003200.0
1995-09-06,1.0053273635276676,1.0215423210039205,1.0053273635276676,1.013434842265794,515200.0
1995-09-07,1.01343476611462,1.021542244243537,1.0095431493964744,1.0095431493964744,1565600.0
1995-09-08,1.0095435154888102,1.0095435154888102,1.0014360344198647,1.0014360344198647,942400.0
1995-09-11,1.005327747042882,1.005327747042882,0.9972202652118908,0.9972202652118908,386400.0
1995-09-12,1.0014361285477282,1.0014361285477282,0.993328646716737,0.9972202652118908,468800.0
1995-09-13,0.9972201714802884,1.0053276525492338,0.9972201714802884,1.0014360344198647,228000.0
1995-09-14,1.0014360344198647,1.0014360344198647,0.9972201714802884,1.0014360344198647,364800.0
1995-09-15,1.0014357036328287,1.0014357036328287,0.9933282252418872,0.9933282252418872,363200.0
1995-09-18,0.9972198420858058,0.9972198420858058,0.9852207468509458,0.9933282252418872,655200.0
1995-09-19,0.9933280855877636,0.9933280855877636,0.9852206083366696,0.9891122246334574,614400.0
1995-09-20,0.9891121477584645,0.9891121477584645,0.972897194516522,0.9852205317641378,862400.0
1995-09-21,0.989112589901946,0.989112589901946,0.97289762941175,0.9810051096568478,4048800.0
1995-09-22,0.9728972089974496,0.9810046857390948,0.9728972089974496,0.977113069686844,2968800.0
1995-09-25,0.9771131615646818,0.9771131615646818,0.9690056840606912,0.9728973004788704,841600.0
1995-09-26,0.9728972701312696,0.9891122246334574,0.9690056538344818,0.9891122246334574,812800.0
1995-09-27,0.9891122246334574,0.9933280855877636,0.9852206083366696,0.9891122246334574,1148000.0
1995-09-28,0.989112363694864,0.9972198420858058,0.9852207468509458,0.9933282252418872,702400.0
1995-09-29,0.993328646716737,0.9972202652118908,0.9891127833809004,0.9972202652118908,687200.0
1995-10-02,1.0014360344198647,1.0053276525492338,0.9972201714802884,1.0014360344198647,531200.0
1995-10-03,1.0014356712675572,1.0095431493964744,0.9972198098567862,1.0095431493964744,656000.0
1995-10-04,1.009543102374482,1.0338655356283548,1.009543102374482,1.0338655356283548,2375200.0
1995-10-05,1.0257580578770635,1.037757152165239,1.021542196662657,1.0338655356283548,624000.0
1995-10-06,1.033865976533379,1.0377575947298925,1.029650113521065,1.029650113521065,412800.0
1995-10-10,1.0296496744139476,1.0338655356283548,1.0257580578770635,1.0338655356283548,572800.0
1995-10-11,1.0338661880062874,1.0419737327286511,1.0338661880062874,1.0377578069988145,641600.0
1995-10-12,1.0377578069988145,1.0419737327286511,1.0377578069988145,1.0377578069988145,574400.0
1995-10-13,1.041973327172039,1.0539723625062971,1.0377574030831234,1.0500808068836258,1872000.0
1995-10-16,1.045864904175389,1.0539723840527175,1.045864904175389,1.0539723840527175,947200.0
1995-10-17,1.0539723840527175,1.0539723840527175,1.050080828350491,1.0539723840527175,825600.0
1995-10-18,1.0539723625062971,1.0539723625062971,1.04586488279471,1.0500808068836258,806400.0
1995-10-19,1.0500808068836258,1.0539723625062971,1.04586488279471,1.0500808068836258,1338400.0
1995-10-20,1.050080265389177,1.050080265389177,1.0419727898583686,1.045864343474284,1200800.0
1995-10-23,1.037757278480173,1.037757278480173,1.0095432252552254,1.013434842265794,1733600.0
1995-10-24,1.0134352288738728,1.0134352288738728,0.993328646716737,0.9972202652118908,810400.0
1995-10-25,1.0014355628388572,1.0014355628388572,0.9891122246334574,0.9891122246334574,591200.0
1995-10-26,0.989112363694864,0.9972198420858058,0.989112363694864,0.9933282252418872,596800.0
1995-10-27,0.9891124060514148,1.013434842265794,0.9891124060514148,1.013434842265794,474400.0
1995-10-30,1.0053271194038595,1.037757026481403,1.0053271194038595,1.0215420729426314,524000.0
1995-10-31,1.0539718190050924,1.0539718190050924,1.0419727898583686,1.045864343474284,1414400.0
1995-11-01,1.0539724601815277,1.0581883846611473,1.0458649797185926,1.0581883846611473,1001600.0
1995-11-02,1.0581881752167135,1.066295654074956,1.0581881752167135,1.062079730429783,963200.0
1995-11-03,1.062080173070807,1.0701876553079883,1.062080173070807,1.0701876553079883,599200.0
1995-11-06,1.066295654074956,1.0701872092880258,1.0581881752167135,1.062079730429783,341600.0
1995-11-07,1.0620799406444623,1.0620799406444623,1.0539724601815277,1.0581883846611473,502400.0
1995-11-08,1.0581881752167135,1.062079730429783,1.0539722515715406,1.062079730429783,226400.0
1995-11-09,1.062079730429783,1.062079730429783,1.0581881752167135,1.062079730429783,291200.0
1995-11-10,1.062079730429783,1.066295654074956,1.0581881752167135,1.062079730429783,468800.0
1995-11-13,1.0620798070887425,1.0662957310382128,1.0581882515947874,1.0662957310382128,664800.0
1995-11-14,1.062079730429783,1.066295654074956,1.0581881752167135,1.062079730429783,415200.0
1995-11-15,1.062079730429783,1.066295654074956,1.0581881752167135,1.062079730429783,935200.0
1995-11-16,1.0662957310382128,1.0662957310382128,1.0581882515947874,1.0662957310382128,1085600.0
1995-11-17,1.0745283807622124,1.0784800281342786,1.0702473561637875,1.0745283807622124,1142400.0
1995-11-20,1.074528148899848,1.0784797954192251,1.0702471252251853,1.0702471252251853,564000.0
1995-11-21,1.070247728839553,1.074528754928693,1.062015054002326,1.062015054002326,732000.0
1995-11-22,1.0702473784927231,1.0702473784927231,1.058063058895961,1.0662957310382128,3314400.0
1995-11-23,1.066295478705808,1.074528148899848,1.0620144550311457,1.0702471252251853,413600.0
1995-11-24,1.0702471252251853,1.074528148899848,1.0620144550311457,1.0702471252251853,451200.0
1995-11-27,1.074528148899848,1.0784797954192251,1.0702471252251853,1.0702471252251853,920000.0
1995-11-28,1.0702473561637875,1.0745283807622124,1.0702473561637875,1.0745283807622124,538400.0
1995-11-29,1.0784797954192251,1.0784797954192251,1.0620144550311457,1.0702471252251853,472000.0
1995-11-30,1.06629563703042,1.0702472841365418,1.0580629656139853,1.0580629656139853,476000.0
1995-12-01,1.058063058895961,1.0702473784927231,1.058063058895961,1.0662957310382128,344800.0
1995-12-04,1.0702474493624652,1.0784801220498688,1.0662958016462842,1.0784801220498688,661600.0
1995-12-05,1.0745284031804645,1.082761075322716,1.062014706350472,1.0662957310382128,828800.0
1995-12-06,1.070247728839553,1.070247728839553,1.062015054002326,1.062015054002326,596000.0
1995-12-07,1.0662960800914658,1.0662960800914658,1.0580634052542384,1.062015054002326,323200.0
1995-12-08,1.062014612720107,1.062014612720107,1.053781941303672,1.0580629656139853,624800.0
1995-12-11,1.0620144641174825,1.0620144641174825,1.0498300844895296,1.0498300844895296,432800.0
1995-12-12,1.0498300844895296,1.053781793853006,1.0455491235885293,1.0498300844895296,631200.0
1995-12-13,1.0537812472760462,1.0537812472760462,1.049829539962248,1.0537812472760462,305600.0
1995-12-14,1.053781793853006,1.058062817564296,1.0498300844895296,1.0498300844895296,430400.0
1995-12-15,1.0537819633420242,1.0537819633420242,1.0455492917534148,1.0455492917534148,580800.0
1995-12-18,1.0498301583753595,1.0498301583753595,1.0373165263291877,1.0373165263291877,268800.0
1995-12-19,1.0415975504657582,1.0415975504657582,1.0333648791244503,1.0415975504657582,436000.0
1995-12-20,1.0415975504657582,1.0455492603461172,1.0415975504657582,1.0415975504657582,851200.0
1995-12-21,1.049830221807066,1.049830221807066,1.0373165890048088,1.0415975504657582,822400.0
1995-12-22,1.0415975504657582,1.049830221807066,1.0415975504657582,1.0415975504657582,468000.0
1995-12-27,1.0415975504657582,1.0455492603461172,1.0415975504657582,1.0415975504657582,128800.0
1995-12-28,1.0455492917534148,1.0537819633420242,1.0455492917534148,1.0455492917534148,383200.0
1995-12-29,1.0498300844895296,1.0498300844895296,1.0455491235885293,1.0498300844895296,224000.0
1996-01-02,1.0498300844895296,1.053781793853006,1.0455491235885293,1.0498300844895296,516800.0
1996-01-03,1.049829539962248,1.0620139132703903,1.049829539962248,1.0537812472760462,1085600.0
1996-01-04,1.0580628085117685,1.0702471252251853,1.0498300755074392,1.0702471252251853,635200.0
1996-01-05,1.0702471252251853,1.0784797954192251,1.0620144550311457,1.0702471252251853,597600.0
1996-01-08,1.0702471252251853,1.0702471252251853,1.0620144550311457,1.0702471252251853,348800.0
1996-01-09,1.0702473561637875,1.0745283807622124,1.0702473561637875,1.0745283807622124,455200.0
1996-01-10,1.0702473561637875,1.0784800281342786,1.0702473561637875,1.0745283807622124,390400.0
1996-01-11,1.0745283807622124,1.0784800281342786,1.0702473561637875,1.0745283807622124,572800.0
1996-01-12,1.074528148899848,1.074528148899848,1.0702471252251853,1.0702471252251853,187200.0
1996-01-15,1.0745283807622124,1.0745283807622124,1.0662957087917218,1.0745283807622124,465600.0
1996-01-16,1.0745284743336878,1.0784801220498688,1.0702474493624652,1.0784801220498688,492800.0
1996-01-17,1.0784801220498688,1.0784801220498688,1.0745284743336878,1.0784801220498688,441600.0
1996-01-18,1.0784801212185178,1.08276114618644,1.0784801212185178,1.08276114618644,852800.0
1996-01-19,1.082760549266864,1.0949448629439154,1.0784795266590448,1.0909932174092996,881600.0
1996-01-22,1.0909934280994351,1.1031777441294937,1.0909934280994351,1.094945074397184,358400.0
1996-01-23,1.0992258855517345,1.0992258855517345,1.0909932174092996,1.0909932174092996,417600.0
1996-01-24,1.0949448629439154,1.0949448629439154,1.0909932174092996,1.0909932174092996,371200.0
1996-01-25,1.094945074397184,1.094945074397184,1.0909934280994351,1.094945074397184,356800.0
1996-01-26,1.0949452111338172,1.0949452111338172,1.0867125403734126,1.0867125403734126,352800.0
1996-01-29,1.0867121948014795,1.0992258855517345,1.0867121948014795,1.0909932174092996,659200.0
1996-01-30,1.0909936584635664,1.099226329934211,1.086712634125064,1.099226329934211,378400.0
1996-01-31,1.094945074397184,1.094945074397184,1.0909934280994351,1.094945074397184,1435200.0
1996-02-01,1.094945074397184,1.0992260978317447,1.0909934280994351,1.094945074397184,1172800.0
1996-02-02,1.099226329934211,1.1114106485369974,1.0949453055957086,1.099226329934211,848800.0
1996-02-05,1.0949449397013962,1.1031776084209557,1.0949449397013962,1.1031776084209557,431200.0
1996-02-06,1.1074596500005391,1.1114112994470071,1.0992269737083389,1.1114112994470071,341600.0
1996-02-07,1.1114108136761969,1.1278761590639923,1.1114108136761969,1.1196434863700946,988800.0
1996-02-08,1.1196434863700946,1.1278761590639923,1.1196434863700946,1.1196434863700946,636800.0
1996-02-09,1.1156916081134434,1.127875926008972,1.1156916081134434,1.1239242791062096,1226400.0
1996-02-12,1.123924511344694,1.1278761590639923,1.1196434863700946,1.1196434863700946,481600.0
1996-02-13,1.1196434635678598,1.1321571609815078,1.1196434635678598,1.1278761360940943,722400.0
1996-02-14,1.1405748903275366,1.1405748903275366,1.123865619090609,1.123865619090609,1119200.0
1996-02-15,1.123865619090609,1.127875808492617,1.123865619090609,1.123865619090609,1245600.0
1996-02-16,1.1238655213675552,1.1238655213675552,1.115510886475549,1.119521075528861,696800.0
1996-02-19,1.1195209963655468,1.1195209963655468,1.1071561732945672,1.1111663620643115,552000.0
1996-02-20,1.1111660491477855,1.115510493455834,1.094456785250827,1.1028114171993062,1684000.0
1996-02-21,1.0988012295588747,1.1071558615073545,1.094456785250827,1.1028114171993062,565600.0
1996-02-22,1.1071563078617384,1.1111664971188933,1.098801672545055,1.1071563078617384,408800.0
1996-02-23,1.1071558615073545,1.1195206810962657,1.1028114171993062,1.1028114171993062,726400.0
1996-02-26,1.1028124801040626,1.1071569285993454,1.098802288598557,1.098802288598557,412800.0
1996-02-27,1.098802288598557,1.1028124801040626,1.094457840103274,1.098802288598557,391200.0
1996-02-28,1.098802288598557,1.1028124801040626,1.094457840103274,1.098802288598557,344000.0
1996-02-29,1.098801380038227,1.1028115682278483,1.094456935135213,1.094456935135213,589600.0
1996-03-01,1.098801672545055,1.1071563078617384,1.0944572264855266,1.1071563078617384,600800.0
1996-03-04,1.1028114171993062,1.1071558615073545,1.0988012295588747,1.1028114171993062,204000.0
1996-03-05,1.10281186180221,1.1071563078617384,1.098801672545055,1.1071563078617384,434400.0
1996-03-06,1.106821604839738,1.1111660491477855,1.0984669728912582,1.1028114171993062,451200.0
1996-03-07,1.1028114171993062,1.1028114171993062,1.0988012295588747,1.1028114171993062,312800.0
1996-03-08,1.094456935135213,1.098801380038227,1.0861023020425775,1.094456935135213,1127200.0
1996-03-11,1.094456785250827,1.1028114171993062,1.0901123409427784,1.1028114171993062,305600.0
1996-03-12,1.1028115682278483,1.1028115682278483,1.0904467469455916,1.094456935135213,841600.0
1996-03-13,1.0944569169151526,1.098467105038014,1.0901124720844635,1.098467105038014,861600.0
1996-03-14,1.098802288598557,1.098802288598557,1.0904476485977683,1.098802288598557,525600.0
1996-03-15,1.0988023957585045,1.0988023957585045,1.0777486652083943,1.0777486652083943,908000.0
1996-03-18,1.0777486652083943,1.0777486652083943,1.0734042162894215,1.0777486652083943,197600.0
1996-03-19,1.0817583723102835,1.0817583723102835,1.0734037352388817,1.0817583723102835,420000.0
1996-03-20,1.0777486652083943,1.0820931141273666,1.0737384733117976,1.0777486652083943,289600.0
1996-03-21,1.0777477757628915,1.0777477757628915,1.0693931418422489,1.0693931418422489,372000.0
1996-03-22,1.0777477757628915,1.082092221096473,1.0693931418422489,1.0693931418422489,253600.0
1996-03-25,1.0777477757628915,1.0777477757628915,1.065048760249466,1.0693931418422489,356000.0
1996-03-26,1.0693934701371628,1.0737379168044532,1.0653832165781885,1.0737379168044532,320000.0
1996-03-27,1.0777481066226091,1.0777481066226091,1.0693934701371628,1.0737379168044532,433600.0
1996-03-28,1.0777474743860471,1.0861021059704357,1.0734030302673288,1.0861021059704357,293600.0
1996-03-29,1.0904465976103952,1.1028114171993062,1.0861021533023472,1.1028114171993062,558400.0
1996-04-01,1.098802288598557,1.1028124801040626,1.094457840103274,1.098802288598557,340800.0
1996-04-02,1.0984675294219512,1.1068221656032478,1.0984675294219512,1.1068221656032478,922400.0
1996-04-03,1.1068217379915648,1.1068217379915648,1.0944569169151526,1.098467105038014,3625600.0
1996-04-04,1.098801380038227,1.1028115682278483,1.094456935135213,1.094456935135213,282400.0
1996-04-08,1.094456935135213,1.094456935135213,1.0861023020425775,1.094456935135213,264800.0
1996-04-09,1.0988012295588747,1.1028114171993062,1.094456785250827,1.1028114171993062,237600.0
1996-04-10,1.1028119759310822,1.1068221656032478,1.0984675294219512,1.1068221656032478,461600.0
1996-04-11,1.10281186180221,1.1071563078617384,1.10281186180221,1.1071563078617384,696800.0
1996-04-12,1.106821604839738,1.1111660491477855,1.1028114171993062,1.1028114171993062,238400.0
1996-04-15,1.1028114171993062,1.1061532189860714,1.1028114171993062,1.1028114171993062,356000.0
1996-04-16,1.1028121061859006,1.107824939479404,1.1011412042486148,1.107824939479404,616800.0
1996-04-17,1.1044827069929004,1.1061536084746246,1.102811805511175,1.1044827069929004,467200.0
1996-04-18,1.1044823180926888,1.1044823180926888,1.0994696154125412,1.1028114171993062,476800.0
1996-04-19,1.0994698492513817,1.1028116517488924,1.0977988205210327,1.0977988205210327,638400.0
1996-04-22,1.1011410530075365,1.1028119547153248,1.099470151299748,1.1011410530075365,503200.0
1996-04-23,1.1011410530075365,1.1028119547153248,1.099470151299748,1.1011410530075365,458400.0
1996-04-24,1.101140599526136,1.106153302585126,1.101140599526136,1.106153302585126,571200.0
1996-04-25,1.1094957326108292,1.1128375361576774,1.1061538015823478,1.1128375361576774,483200.0
1996-04-26,1.1128375770158156,1.114508478850587,1.111166675181044,1.114508478850587,327200.0
1996-04-29,1.114508478850587,1.1161795081669974,1.111166675181044,1.114508478850587,2661600.0
1996-04-30,1.1145080871590556,1.117850017135723,1.1145080871590556,1.117850017135723,629600.0
1996-05-01,1.117850323248595,1.117850323248595,1.1145083923567711,1.1161794215434973,349600.0
1996-05-02,1.1161794671861591,1.1161794671861591,1.1128375361576774,1.1128375361576774,449600.0
1996-05-03,1.1128372634282382,1.1161791936376937,1.109495460700385,1.1111663620643115,486400.0
1996-05-06,1.1128375361576774,1.1145084379311014,1.1094957326108292,1.1128375361576774,397600.0
1996-05-07,1.1128375770158156,1.1161795081669974,1.1128375770158156,1.114508478850587,471200.0
1996-05-08,1.1161795081669974,1.117850410001769,1.111166675181044,1.114508478850587,550400.0
1996-05-09,1.1145080871590556,1.117850017135723,1.1128371859115187,1.117850017135723,687200.0
1996-05-10,1.1178504864679293,1.1262051236949215,1.1161795845188605,1.1228631923151366,1212800.0
1996-05-13,1.1398254419768248,1.1398254419768248,1.1279523115133352,1.131344597529356,504800.0
1996-05-14,1.133040869944783,1.133040869944783,1.1279523115133352,1.131344597529356,404000.0
1996-05-15,1.1313437403884503,1.1313437403884503,1.1279514569425284,1.1279514569425284,378400.0
1996-05-16,1.1279523115133352,1.131344597529356,1.1279523115133352,1.131344597529356,445600.0
1996-05-17,1.131343590209844,1.1364321441105731,1.1296474487120345,1.1347360026127638,592800.0
1996-05-21,1.136432100076209,1.1398243829403834,1.1347359586441217,1.1398243829403834,360800.0
1996-05-22,1.1398250862984842,1.144913643142066,1.1398250862984842,1.141521358184595,488000.0
1996-05-23,1.1432169686792335,1.1449131103686871,1.1415208269897803,1.1449131103686871,382400.0
1996-05-24,1.1466094245005716,1.1500018377969907,1.143217140611488,1.1500018377969907,435200.0
1996-05-27,1.150001712220569,1.150001712220569,1.1449131575352616,1.1483054410539189,128800.0
1996-05-28,1.1483055333071253,1.1483055333071253,1.1432171076203426,1.146609391411531,555200.0
1996-05-29,1.146609391411531,1.1483055333071253,1.1432171076203426,1.146609391411531,600800.0
1996-05-30,1.146609391411531,1.1483055333071253,1.1432171076203426,1.146609391411531,486400.0
1996-05-31,1.146609391411531,1.1483055333071253,1.1432171076203426,1.146609391411531,803200.0
1996-06-03,1.1449131575352616,1.1483054410539189,1.1449131575352616,1.1483054410539189,804800.0
1996-06-04,1.1466093210062422,1.1618748559439045,1.1466093210062422,1.1601787141524582,1267200.0
1996-06-05,1.1618753968733415,1.1669639540240615,1.1584831117111174,1.1669639540240615,868800.0
1996-06-06,1.1669634109712863,1.178836532921233,1.1669634109712863,1.178836532921233,1058400.0
1996-06-07,1.1703562391862856,1.1703562391862856,1.1533945545603974,1.1669639540240615,658400.0
1996-06-10,1.1703557985082234,1.1737480823931392,1.1669635146233075,1.168659656565766,448800.0
1996-06-11,1.1703555224082909,1.1788363595271911,1.1686593808659715,1.1737478054929291,2783200.0
1996-06-12,1.1788367875061976,1.1805329296643048,1.1737482316245254,1.1805329296643048,402400.0
1996-06-13,1.1805328031739433,1.1805328031739433,1.1618749826191903,1.1703558219083814,457600.0
1996-06-14,1.1686602201056484,1.1720525056263589,1.1567869619683664,1.1567869619683664,316000.0
1996-06-17,1.1618748914053918,1.1618748914053918,1.1466093560018116,1.1533940527819946,297600.0
1996-06-18,1.1533941216860746,1.1533941216860746,1.136432443425985,1.1500018377969907,427200.0
1996-06-19,1.153394178957992,1.1669635740027875,1.153394178957992,1.163571160537918,2060800.0
1996-06-20,1.1635711013310566,1.1720519404506813,1.1635711013310566,1.168659656565766,365600.0
1996-06-21,1.1703558219083814,1.1703558219083814,1.1652672665719317,1.1703558219083814,554400.0
1996-06-24,1.170355888225138,1.1856214256921525,1.1686597461526578,1.1856214256921525,365600.0
1996-06-25,1.1839250877039664,1.189013513079376,1.178836532921233,1.178836532921233,976000.0
1996-06-26,1.178836661197573,1.1805328031739433,1.1669635379556402,1.1703558219083814,988800.0
1996-06-27,1.17205169521746,1.17205169521746,1.1584824331096142,1.1584824331096142,352800.0
1996-06-28,1.163571160537918,1.1703558580603155,1.163571160537918,1.163571160537918,414400.0
1996-07-02,1.163571124595561,1.1703558219083814,1.1618749826191903,1.1703558219083814,324800.0
1996-07-03,1.1703556364734182,1.1839250289490806,1.1669633530581611,1.1839250289490806,444000.0
1996-07-04,1.183925362428563,1.1941023449482293,1.1805329486504383,1.192406202762844,307200.0
1996-07-05,1.1873174987033333,1.1907097826509792,1.1839252147556871,1.189013640677156,539200.0
1996-07-08,1.1839252379913268,1.1924060774342236,1.1839252379913268,1.190709806019772,1047200.0
1996-07-09,1.1907098490984291,1.204279244460927,1.1873175649614776,1.204279244460927,548000.0
1996-07-10,1.2008870294759235,1.2059754559743638,1.1991907579024244,1.2008870294759235,492000.0
1996-07-11,1.200887205801245,1.204279490631625,1.194102506733114,1.1957986491483037,401600.0
1996-07-12,1.1957983379797856,1.1974944799536087,1.189013640677156,1.189013640677156,546400.0
1996-07-15,1.189013664012661,1.1941022194413349,1.1873175220055494,1.190709806019772,432800.0
1996-07-16,1.189013640677156,1.1907097826509792,1.1771405174530578,1.189013640677156,2303200.0
1996-07-17,1.1890137754981915,1.212760154046303,1.1890137754981915,1.2008870294759235,338400.0
1996-07-18,1.221241129287542,1.221241129287542,1.2093680034046377,1.221241129287542,532800.0
1996-07-19,1.2195449869338937,1.221241129287542,1.2161525728192306,1.221241129287542,3357600.0
1996-07-22,1.2212406428220262,1.2212406428220262,1.2161520883806751,1.219544501144014,553600.0
1996-07-23,1.2178490300027662,1.2212413152265522,1.2178490300027662,1.2178490300027662,572800.0
1996-07-24,1.2110633012423606,1.2144555835841024,1.1991900542317118,1.1991900542317118,764000.0
1996-07-25,1.1991910117612037,1.212760410777611,1.1991910117612037,1.2025834262189954,248000.0
1996-07-26,1.20767120431589,1.20767120431589,1.2008866378637668,1.205975062702859,582400.0
1996-07-29,1.205975633046815,1.2076717754620052,1.1957986491483037,1.1957986491483037,563200.0
1996-07-30,1.199190933978684,1.200887205801245,1.1957986491483037,1.1957986491483037,348000.0
1996-07-31,1.19919037761805,1.19919037761805,1.1974942359897796,1.1974942359897796,682400.0
1996-08-01,1.195798473570131,1.2042793138082168,1.195798473570131,1.2008870294759235,408000.0
1996-08-02,1.2076712505832998,1.219544501144014,1.2076712505832998,1.219544501144014,224000.0
1996-08-06,1.216152421148265,1.2280256749577776,1.216152421148265,1.2280256749577776,611200.0
1996-08-07,1.2280256749577776,1.234810372933592,1.2263295328156614,1.2280256749577776,615200.0
1996-08-08,1.228026338297741,1.228026338297741,1.2212416366570509,1.2246339227736858,1601600.0
1996-08-09,1.229721482105167,1.238202319912789,1.2263291987450444,1.238202319912789,1498400.0
1996-08-12,1.2398983117504796,1.244986865583024,1.236506028800316,1.2449868655830243,1245600.0
1996-08-13,1.244987108793296,1.2551640890391758,1.2415946957731196,1.2551640890391758,732800.0
1996-08-14,1.2602526910016016,1.265341116611196,1.2551641359846784,1.2585564197244077,1077600.0
1996-08-15,1.256860160980471,1.2704295534922452,1.256860160980471,1.2687334117801028,948800.0
1996-08-16,1.2795687425051478,1.2812885666873968,1.267529710801057,1.26924966619748,1230400.0
1996-08-19,1.2692499100587786,1.272689559084137,1.2623704807938625,1.2658101298192206,725600.0
1996-08-20,1.262369607272393,1.2658092539176202,1.2554901827678295,1.2606497839497792,647200.0
1996-08-21,1.2589297787886171,1.2606497332561764,1.2520504857747945,1.255490132281706,2144000.0
1996-08-22,1.255490762729887,1.267529662763547,1.2537709386128169,1.2640900145294067,1656000.0
1996-08-23,1.265809842485608,1.2761289184334952,1.264090018363322,1.2675296666078946,3255200.0
1996-08-26,1.2709698265370128,1.2933278092480331,1.2692500018998896,1.2933278092480331,14676000.0
1996-08-27,1.2933279630523142,1.2933279630523142,1.2468920362567193,1.2589309413624734,1280800.0
1996-08-28,1.258929889522362,1.2606498441412062,1.2520505959034465,1.2520505959034465,824000.0
1996-08-29,1.2572106025835603,1.2572106025835603,1.2503311748150006,1.2503311748150006,587200.0
1996-08-30,1.250330822945033,1.2520507778137686,1.241731573457889,1.246891175635829,759200.0
1996-09-03,1.2503311748150006,1.2503311748150006,1.2434518782606117,1.2503311748150006,528000.0
1996-09-04,1.2468920362567193,1.2589309413624734,1.2468920362567193,1.2589309413624734,344800.0
1996-09-05,1.253770954306366,1.2572106025835603,1.2503311748150006,1.2503311748150006,276800.0
1996-09-06,1.2554908825751832,1.2572107068564224,1.2503312785172838,1.253771058293944,323200.0
1996-09-09,1.2554904856896016,1.2572103094271705,1.2486110595251867,1.2486110595251867,632000.0
1996-09-10,1.2486114542360445,1.253771058293944,1.2486114542360445,1.253771058293944,377600.0
1996-09-11,1.253770359445216,1.2606497839497792,1.252050536122602,1.2606497839497792,380000.0
1996-09-12,1.2640900145294067,1.2692496180947863,1.2623701904123368,1.2640900145294067,667200.0
1996-09-13,1.2692492132793507,1.2847277566104112,1.2692492132793507,1.2761285075535431,620000.0
1996-09-16,1.2761285075535431,1.2778484623362187,1.2675292584966753,1.2761285075535431,4230400.0
1996-09-17,1.272689314561978,1.272689314561978,1.267529710801057,1.26924966619748,1296000.0
1996-09-18,1.26924966619748,1.2709694903797293,1.267529710801057,1.26924966619748,1067200.0
1996-09-19,1.2692496102801287,1.2726892584930911,1.2658098308529977,1.27096943438661,879200.0
1996-09-20,1.2709694903797293,1.272689314561978,1.26924966619748,1.26924966619748,605600.0
1996-09-23,1.2709694422118565,1.2726892663289266,1.2623701904123368,1.2640900145294067,606400.0
1996-09-24,1.265809838646477,1.267529662763547,1.2623701904123368,1.2640900145294067,1090400.0
1996-09-25,1.264090018363322,1.2709694460666363,1.262370194241036,1.2675296666078946,500800.0
1996-09-26,1.27096943438661,1.27096943438661,1.2675296549594792,1.27096943438661,886400.0
1996-09-27,1.2709693785448213,1.2726892025757397,1.2675295992688216,1.2726892025757397,463200.0
1996-09-30,1.267529710801057,1.272689314561978,1.267529710801057,1.26924966619748,364000.0
1996-10-01,1.2692496141300038,1.2761289105767952,1.2692496141300038,1.2744090864650974,697600.0
1996-10-02,1.2726892025757397,1.274409026606658,1.2692495545139026,1.2726892025757397,504000.0
1996-10-03,1.2726892584930911,1.2726892584930911,1.2692496102801287,1.27096943438661,481600.0
1996-10-04,1.2692496141300038,1.2744090864650974,1.2692496141300038,1.2744090864650974,725600.0
1996-10-07,1.2744090904459966,1.2744090904459966,1.2640900145294067,1.2640900145294067,755200.0
1996-10-08,1.26924966619748,1.26924966619748,1.265809886618808,1.26924966619748,444800.0
1996-10-09,1.2675299543318996,1.2709697345714577,1.2658101298192206,1.2658101298192206,424000.0
1996-10-10,1.2675293704007418,1.2675293704007418,1.258930120584688,1.262369899239593,352000.0
1996-10-11,1.264089722959976,1.264089722959976,1.2572102968643049,1.262369899239593,632000.0
1996-10-15,1.262370194241036,1.2675296666078946,1.2606503701187497,1.2675296666078946,3818400.0
1996-10-16,1.2692495545139026,1.2761288506375763,1.2675295992688216,1.2726892025757397,788000.0
1996-10-17,1.2744090864650974,1.2761289105767952,1.2692496141300038,1.2744090864650974,812000.0
1996-10-18,1.2726891877744868,1.286448042290146,1.2726891877744868,1.286448042290146,674400.0
1996-10-21,1.2898875855100864,1.2898875855100864,1.281288334940019,1.2830081588112023,595200.0
1996-10-22,1.2830083342943763,1.2864481137213688,1.2795686860815527,1.284728158400788,733600.0
1996-10-23,1.284728554848208,1.2933278092480331,1.284728554848208,1.2933278092480331,600800.0
1996-10-24,1.2933271596488003,1.3070860122635477,1.2933271596488003,1.295047114636251,528800.0
1996-10-25,1.29848704612096,1.3070862980820257,1.295047397822202,1.3036466497832675,337600.0
1996-10-28,1.3036470460555143,1.3242852045498266,1.3036470460555143,1.312246300630513,1073600.0
1996-10-29,1.3174054677048466,1.350082653719231,1.3174054677048466,1.3414834011477712,880000.0
1996-10-30,1.3414832737310645,1.3655612048870198,1.3414832737310645,1.3586817772404371,1262400.0
1996-10-31,1.374160547655966,1.405117777294714,1.3655612953317289,1.3930788765264526,4178400.0
1996-11-01,1.3947986614055368,1.399958265140214,1.3621214772523211,1.3672810809869975,949600.0
1996-11-04,1.3741606760510825,1.3827599291787935,1.3672812473060758,1.3758805004337868,858400.0
1996-11-05,1.3758800750053262,1.4102770768804598,1.3758800750053262,1.4085572530295327,1708800.0
1996-11-06,1.4068376522656427,1.4291956283013705,1.4068376522656427,1.4291956283013698,1328800.0
1996-11-07,1.4205964661707902,1.4205964661707902,1.3827598082047667,1.3861994566692497,927200.0
1996-11-08,1.3930785759428927,1.4085572530295327,1.389638928241039,1.4085572530295327,958400.0
1996-11-11,1.4102775843860371,1.4309157404523496,1.4068379354463842,1.4274760915126965,607200.0
1996-11-12,1.4360754419555806,1.444674696099027,1.4291960123979823,1.4412350469273305,749600.0
1996-11-13,1.4313094526241863,1.4313094526241863,1.4121557023524798,1.4243445491413973,1628800.0
1996-11-14,1.4191211925678848,1.4208624189954884,1.4034498890253304,1.4069324747275984,699200.0
1996-11-15,1.4104131444557892,1.427825652412034,1.4086719202295437,1.41563694998142,1475200.0
1996-11-18,1.415638177134805,1.415638177134805,1.4051905570269698,1.4138968185521603,699200.0
1996-11-19,1.406932367600177,1.4121560464852436,1.4034497821630818,1.4104148201902216,1199200.0
1996-11-20,1.4034494882626831,1.4104145248312543,1.401708262332296,1.4017082623322958,765600.0
1996-11-21,1.3964844516941115,1.4051907141930702,1.3964844516941115,1.4017082623322958,1616800.0
1996-11-22,1.4017086009722317,1.4017086009722317,1.3790722598673986,1.3982261482701288,733600.0
1996-11-25,1.393002041125308,1.3982258519183386,1.379071967575244,1.3825545523862734,652000.0
1996-11-26,1.3773306761454662,1.3808132607910106,1.3407644008728823,1.366883187902874,1256000.0
1996-11-27,1.3755891672596594,1.3790716183417726,1.3686241322484396,1.3755891672596594,1091200.0
1996-11-28,1.3721067716500186,1.38255425816573,1.3721067716500186,1.380813032554278,685600.0
1996-11-29,1.380813336762584,1.3947432775701176,1.380813336762584,1.3930020515750543,996000.0
1996-12-02,1.3930020515750543,1.3947432775701176,1.389519599584928,1.3930020515750543,3229600.0
1996-12-03,1.39300217670816,1.4051908926155403,1.39300217670816,1.4034496664640634,477600.0
1996-12-04,1.399966633642879,1.4051903099312315,1.3930015990780922,1.3964840499369937,394400.0
1996-12-05,1.3947428245075426,1.3982254082134289,1.3912603736486413,1.3964840499369937,971200.0
1996-12-06,1.375589161168557,1.3790716122352495,1.3494703796273817,1.3616590912077993,2296800.0
1996-12-09,1.3616588206399054,1.3842951466164448,1.3616588206399054,1.3842951466164448,420800.0
1996-12-10,1.3842960101449904,1.3964847269068188,1.3842960101449904,1.3895198218126594,425600.0
1996-12-11,1.3755891509429603,1.3755891509429603,1.3512115951163453,1.3581766300449485,1085600.0
1996-12-12,1.3616590810857545,1.3634004394531487,1.3581766300449485,1.3581766300449485,941600.0
1996-12-13,1.3581766401411066,1.3616590912077993,1.3581766401411066,1.3616590912077993,754400.0
1996-12-16,1.361659187206747,1.361659187206747,1.3355404038241596,1.354694284582325,515200.0
1996-12-17,1.3407644399309218,1.3477294765778898,1.3337994032839535,1.3407644399309218,664800.0
1996-12-18,1.3407642615174378,1.3425054872357214,1.3337992257972964,1.339023035799154,1540800.0
1996-12-19,1.3407639245806109,1.3477289585504244,1.337281474019191,1.342505149861321,689600.0
1996-12-20,1.3442470167940006,1.3512120540884485,1.340764564570295,1.3442470167940006,723200.0
1996-12-23,1.3477296018647429,1.352953280200301,1.3425057906821478,1.3442470167940006,667200.0
1996-12-24,1.3425057906821478,1.34598837575289,1.340764564570295,1.3442470167940006,206400.0
1996-12-27,1.3425053214992058,1.3477291308561674,1.3425053214992058,1.3477291308561674,77600.0
1996-12-30,1.344246576132667,1.3755891672596594,1.344246576132667,1.3755891672596594,368800.0
1996-12-31,1.368625110588925,1.391261457344883,1.368625110588925,1.391261457344883,172800.0
1997-01-02,1.387777596991159,1.3912601802128393,1.3790713382074078,1.3842951466164448,384800.0
1997-01-03,1.384295483777182,1.3860367093886343,1.379071674095827,1.380813032554278,404000.0
1997-01-06,1.3860367093886343,1.3860367093886343,1.3773304484843751,1.380813032554278,243200.0
1997-01-07,1.379072604150487,1.391261457344883,1.3755901505789958,1.391261457344883,384000.0
1997-01-08,1.3860370147477734,1.3930020515750543,1.3860370147477734,1.3930020515750543,1202400.0
1997-01-09,1.3930022915458975,1.4104148201902216,1.3930022915458975,1.4104148201902216,360800.0
1997-01-10,1.3982256540844231,1.4138968185521603,1.393001844030506,1.4138968185521603,557600.0
1997-01-13,1.4086735938951993,1.413897272780266,1.405191008458104,1.4104148201902216,1295200.0
1997-01-14,1.410414703917012,1.410414703917012,1.3964846290111146,1.4034496664640634,1939200.0
1997-01-15,1.4069323139713,1.4086735401999504,1.4034497286669525,1.405190954895603,293600.0
1997-01-16,1.4034490845017809,1.406931668207667,1.3947428245075426,1.3964840499369937,600000.0
1997-01-17,1.3964840360681443,1.4017078451516023,1.3860365507482124,1.3860365507482124,360000.0
1997-01-20,1.3895196608995952,1.39300211304339,1.3790720387741426,1.387778301980664,272800.0
1997-01-21,1.380813336762584,1.4017083143973983,1.380813336762584,1.3930020515750543,910400.0
1997-01-22,1.393002274359739,1.3964847269068188,1.3895198218126594,1.3895198218126594,560000.0
1997-01-23,1.3912611186832595,1.3964847977689452,1.3912611186832595,1.39474357140705,342400.0
1997-01-24,1.3947433391152877,1.3982259241061166,1.387778301980664,1.387778301980664,644800.0
1997-01-27,1.3930020515750543,1.3930020515750543,1.389519599584928,1.3930020515750543,760800.0
1997-01-28,1.3930023363699195,1.3999673746211805,1.3930023363699195,1.3982261482701288,426400.0
1997-01-29,1.3947439109163742,1.39648513770212,1.3755901505789958,1.391261457344883,3267200.0
1997-01-30,1.393001405400196,1.3947426305875534,1.3808126962417309,1.3842951466164448,441600.0
1997-01-31,1.3842964173548122,1.391261457344883,1.3825551905690665,1.391261457344883,1388800.0
1997-02-03,1.3930020527677405,1.3999670896009844,1.391260826771186,1.3999670896009844,1597600.0
1997-02-04,1.4017079837619384,1.4226029564680382,1.4017079837619384,1.417379279715011,847200.0
1997-02-05,1.4226034391448887,1.434792288064847,1.419120986794639,1.4313097028675554,411200.0
1997-02-06,1.431309465345034,1.4417570863561084,1.427827013572689,1.4417570863561084,355200.0
1997-02-07,1.438274095755243,1.4452391301809329,1.4278266105401989,1.4295678359348758,1469600.0
1997-02-10,1.4278275482494578,1.4713588759399898,1.4278275482494578,1.457428797940192,936800.0
1997-02-11,1.4591689880507623,1.4591689880507623,1.434791437509093,1.4539451797750609,1005600.0
1997-02-12,1.4527113101929148,1.454474282421891,1.4262663232397892,1.438607263348784,1126400.0
1997-02-13,1.428029505176106,1.438607474609508,1.428029505176106,1.4315554501518473,576000.0
1997-02-14,1.4333174489242002,1.4456583813036308,1.429791372168595,1.4333174489242002,2082400.0
1997-02-17,1.4333184141751198,1.4403703034231894,1.4333184141751198,1.4403703034231894,798400.0
1997-02-18,1.4368443389746068,1.4403702835499932,1.4368443389746068,1.4368443389746068,456800.0
1997-02-19,1.436845117129189,1.4456601178477728,1.436845117129189,1.445660117847773,769600.0
1997-02-20,1.4421338438274092,1.4509488425439432,1.4421338438274092,1.4491857351956716,1192800.0
1997-02-21,1.442134171362834,1.4474230910902426,1.442134171362834,1.445660117847773,512800.0
1997-02-24,1.442133410241372,1.4438963825533897,1.438607331111172,1.4403703034231894,620800.0
1997-02-25,1.4403702835499932,1.44213339034385,1.4333183943992205,1.4368443389746068,805600.0
1997-02-26,1.438607263348784,1.445659286770849,1.4368442911198074,1.438607263348784,1054400.0
1997-02-27,1.4386078350704603,1.4386078350704603,1.4192148638323785,1.4192148638323785,2130400.0
1997-02-28,1.4103997118247165,1.4139256573017989,1.401584713625812,1.4086367390861751,880000.0
1997-03-03,1.401584435609522,1.4121624044487369,1.401584435609522,1.4103994320598965,602400.0
1997-03-04,1.4051098279786685,1.4086359058762696,1.4015838845871855,1.401583884587186,281600.0
1997-03-05,1.3962953635041646,1.4051103598255454,1.3962953635041646,1.403347387462503,426400.0
1997-03-06,1.401584713625812,1.4139256573017989,1.401584713625812,1.4086367390861751,723200.0
1997-03-07,1.410399961426187,1.4192149611851008,1.410399961426187,1.415689015084024,420000.0
1997-03-10,1.4156884837325894,1.4174514561214302,1.4103994320598965,1.4103994320598965,335200.0
1997-03-11,1.4051106591028943,1.4103997118247165,1.4051106591028943,1.4086367390861751,344000.0
1997-03-12,1.406873487282215,1.4103994320598965,1.4033474079983626,1.4103994320598965,637600.0
1997-03-13,1.4103988775720109,1.4103988775720109,1.3927688916023608,1.401583884587186,528000.0
1997-03-14,1.392769715262831,1.4051106589373648,1.392769715262831,1.4051106589373648,363200.0
1997-03-17,1.4051103598255454,1.4086364390577992,1.4033473874625029,1.403347387462503,261600.0
1997-03-18,1.3962958056660224,1.40334783185751,1.3927698598233849,1.3962958056660224,362400.0
1997-03-19,1.3927694187780804,1.4033473874625029,1.3927694187780804,1.403347387462503,2012800.0
1997-03-20,1.3998219041294806,1.410399876300492,1.3998219041294806,1.4068739304122255,639200.0
1997-03-21,1.40511074482291,1.4174518237579732,1.403347771976817,1.4174518237579732,777600.0
1997-03-24,1.4174521424495514,1.4456601178477728,1.4121630882159064,1.445660117847773,2804800.0
1997-03-25,1.4456601178477728,1.454475118566357,1.4456601178477728,1.445660117847773,2884000.0
1997-03-26,1.4456593349192364,1.4491852794946227,1.4368443389746068,1.4368443389746068,518400.0
1997-03-27,1.4350818400770418,1.4456598117987176,1.424503868355366,1.424503868355366,304000.0
1997-03-31,1.4068739304122255,1.4209778484715023,1.405110822961879,1.4068739304122255,484000.0
1997-04-01,1.4051103803872032,1.4262664525718045,1.3962953839368286,1.4103994320598965,527200.0
1997-04-02,1.4103997116585636,1.4156887643797622,1.3962956607394983,1.4051106589373648,622400.0
1997-04-03,1.4051106589373648,1.40863673892023,1.4033476861990308,1.4051106589373648,2598400.0
1997-04-04,1.4051098279786685,1.4086359058762696,1.4015838845871855,1.401583884587186,2688000.0
1997-04-07,1.4051103803872032,1.4192144285102706,1.401584435609522,1.4103994320598965,2456000.0
1997-04-08,1.4033476861990308,1.40863673892023,1.399821740722364,1.4051106589373648,756800.0
1997-04-09,1.405110822961879,1.410399876300492,1.4033478500177463,1.4068739304122255,1744000.0
1997-04-10,1.406873506855009,1.4192144482547546,1.4033474275221005,1.4139253965084786,448000.0
1997-04-11,1.4103998580489974,1.4103998580489974,1.3962958056660224,1.3962958056660224,1351200.0
1997-04-14,1.3927701535370045,1.3962961001232093,1.3769031248866004,1.3821921792721483,561600.0
1997-04-15,1.3821920809920936,1.3945330276725552,1.3821920809920936,1.3892441081693137,533600.0
1997-04-16,1.3892434943814664,1.4174514561214302,1.3892434943814664,1.4103994320598965,567200.0
1997-04-17,1.4139252486246352,1.438607263348784,1.4139252486246352,1.438607263348784,719200.0
1997-04-18,1.4386080237845311,1.4456600509342366,1.4386080237845311,1.4438970777733675,435200.0
1997-04-21,1.4403702355777606,1.4438963145418728,1.4350813188908311,1.438607263348784,304800.0
1997-04-22,1.4386077636370722,1.4562377610701398,1.4315557377626038,1.4491857351956716,559200.0
1997-04-23,1.4544746723458584,1.459763724956867,1.4474226470332454,1.452711699644254,569600.0
1997-04-24,1.4491849746457368,1.452711052985545,1.4474220027289004,1.450948081068709,703200.0
1997-04-25,1.4509486787323782,1.4544746240184312,1.447422598940134,1.4544746240184312,255200.0
1997-04-28,1.4474230910902426,1.4527121453238876,1.4456601178477728,1.445660117847773,401600.0
1997-04-29,1.4509480810687083,1.4615260470758626,1.4421330869783913,1.450948081068709,746400.0
1997-04-30,1.445659342586964,1.4721043305611157,1.442133397992876,1.4721043305611157,387200.0
1997-05-01,1.468578608314565,1.489734548094498,1.461526583552526,1.4879715755305345,928800.0
1997-05-02,1.484445399972547,1.4914974242788892,1.480919455072464,1.4914974242788892,1556800.0
1997-05-05,1.4932607331582313,1.509127757795773,1.4932607331582313,1.5073647849485368,1140800.0
1997-05-06,1.5091281232236713,1.5161801508264374,1.503839203401276,1.510891096497803,520000.0
1997-05-07,1.5091284356185426,1.5126545174029566,1.5020764065559815,1.503839514701322,376800.0
1997-05-08,1.4932613392833265,1.5073653967985658,1.4932613392833265,1.4985503944781062,404800.0
1997-05-09,1.5020755403773771,1.5232316153653138,1.5020755403773771,1.5214686427428663,372000.0
1997-05-12,1.5214686427428663,1.5232316153653138,1.5161795903693347,1.5214686427428663,551200.0
1997-05-13,1.519705115033828,1.5338091611224725,1.519705115033828,1.5320461889879298,1666400.0
1997-05-14,1.5504236525405528,1.5504236525405528,1.5343663035354471,1.5361504231761025,696800.0
1997-05-15,1.5361502855110092,1.5415027800729049,1.5343661660302412,1.5379344049917776,504800.0
1997-05-16,1.534366000331711,1.534366000331711,1.525445267771643,1.5325818810436127,346400.0
1997-05-20,1.5307976678274815,1.5307976678274815,1.5093878293252565,1.5307976678274815,625600.0
1997-05-21,1.5325818509743032,1.5379342087335846,1.5272293570954478,1.5272293570954478,1245600.0
1997-05-22,1.5272293570954478,1.5325818509743032,1.52366111858926,1.5272293570954478,941600.0
1997-05-23,1.5254457882098968,1.552207995020597,1.5236616683131083,1.552207995020597,1040000.0
1997-05-26,1.5343665238134638,1.5557762348141746,1.5343665238134638,1.552207995020597,1175200.0
1997-05-27,1.5539911149328944,1.561127726047303,1.5486387586867392,1.5486387586867392,646400.0
1997-05-28,1.5504238751238086,1.5575604908305862,1.5504238751238086,1.552207995020597,598400.0
1997-05-29,1.5557746782510902,1.5646954049294095,1.5522064420275572,1.5646954049294095,913600.0
1997-05-30,1.5504233056565244,1.564696395707981,1.5504233056565244,1.5593440379835246,1952000.0
1997-06-02,1.5629119919370955,1.5629119919370955,1.5522071423174366,1.5557753801508067,1613600.0
1997-06-03,1.5522081281092983,1.555776368208822,1.5415032716910924,1.5432873917408545,624800.0
1997-06-04,1.5415029404453309,1.5432870601117123,1.5254455912086868,1.5343663256601996,658400.0
1997-06-05,1.5343661660302412,1.5415027800729049,1.532582046549473,1.5379344049917776,266400.0
1997-06-06,1.5343653691099444,1.5450702165542491,1.5343653691099444,1.5450702165542491,404000.0
1997-06-09,1.5397191516413302,1.5522081281092983,1.537934895471934,1.5432873917408545,330400.0
1997-06-10,1.5361505672808136,1.5432871826325172,1.5361505672808136,1.5415030628244957,343200.0
1997-06-11,1.5379344049917776,1.5450710190344408,1.5379344049917776,1.5379344049917776,350400.0
1997-06-12,1.537934895471934,1.5432873917408545,1.5361507754221724,1.5432873917408545,402400.0
1997-06-13,1.5415020843858092,1.5539910512344477,1.5415020843858092,1.553991051234448,518400.0
1997-06-16,1.557559760135677,1.564696236374911,1.5522072668366922,1.5629121173151026,886400.0
1997-06-17,1.5629121388836296,1.564696257968059,1.5557755264263493,1.5611280197992,1184000.0
1997-06-18,1.5611280197992,1.564696257968059,1.55934390071477,1.5611280197992,451200.0
1997-06-19,1.5593435644522835,1.5878898720060135,1.5593435644522835,1.5843216346066216,705600.0
1997-06-20,1.5843218541329656,1.5932425849870484,1.580753480119602,1.5932425849870484,285600.0
1997-06-23,1.5985947721489184,1.6057313832985969,1.5968106533913826,1.6057313832985969,650400.0
1997-06-24,1.5985947721489184,1.61108387569074,1.5985947721489184,1.6057313832985969,601600.0
1997-06-25,1.6092996208136685,1.6092996208136685,1.5950265346338468,1.6057313832985969,628000.0
1997-06-26,1.5914581609992395,1.6092996208136685,1.5914581609992395,1.6057313832985969,828000.0
1997-06-27,1.6057308835100823,1.637845555628082,1.6057308835100823,1.6253564559735292,1382400.0
1997-06-30,1.6271408399772904,1.6467665517661882,1.6271408399772904,1.6467665517661882,215200.0
1997-07-02,1.6414141876291857,1.7199166325223127,1.6414141876291857,1.7199166325223127,772000.0
1997-07-03,1.7234849753268064,1.727053348929274,1.7002911594486732,1.712780126758473,1019200.0
1997-07-04,1.7092130778975123,1.7092130778975123,1.680666613704111,1.6949398458008118,6342400.0
1997-07-07,1.694939095147435,1.70742806561122,1.6895866014517738,1.7074280656112202,2130400.0
1997-07-08,1.70742806561122,1.70742806561122,1.70742806561122,1.7074280656112202,0.0
1997-07-09,1.7234851794482726,1.7841461766792786,1.7234851794482726,1.7627364770069478,5554400.0
1997-07-10,1.766305049097053,1.7716575430876018,1.760952555106504,1.7716575430876018,1836000.0
1997-07-11,1.7663049757387908,1.775225707939492,1.7663049757387908,1.7698732141712432,413600.0
1997-07-14,1.7716578833758447,1.773442003008851,1.7609528933386036,1.764521268724218,516000.0
1997-07-15,1.7609525035832752,1.769873235893463,1.759168384345152,1.76808911665534,642400.0
1997-07-16,1.7663052651603104,1.7805784934680289,1.7663052651603104,1.7805784934680289,599200.0
1997-07-17,1.7823621066971342,1.7984194499523356,1.7752254945704278,1.784146225698923,546400.0
1997-07-18,1.7841462825579504,1.812692595854966,1.7841462825579504,1.812692595854966,626400.0
1997-07-21,1.7770099158800032,1.8019879945130104,1.7752257965746978,1.7877147678314125,962400.0
1997-07-22,1.784146350238352,1.7966353202421947,1.784146350238352,1.7912829628632183,10568000.0
1997-07-23,1.7859304693646776,1.791282962863218,1.7859304693646776,1.7912829628632183,444000.0
1997-07-24,1.7894982868461755,1.7930665239883934,1.778793303180478,1.7894982868461755,604000.0
1997-07-25,1.7859304389150534,1.7877145580109597,1.7841463198191465,1.7859304389150534,516800.0
1997-07-28,1.7823621066971342,1.7894987188238412,1.7823621066971342,1.784146225698923,626400.0
1997-07-29,1.784145617214272,1.7948504636936553,1.784145617214272,1.7948504636936553,738400.0
1997-07-30,1.7877153678009907,1.8644337487525329,1.7877153678009907,1.848376397376672,794400.0
1997-07-31,1.8448069074017637,1.944719051638166,1.8430227887067356,1.944719051638166,744000.0
1997-08-01,1.9001158163913805,1.9268780109884416,1.873353621794319,1.8911950848590264,806400.0
1997-08-05,1.8876262791358036,1.8894103976819256,1.8537274822813965,1.882273787377916,748800.0
1997-08-06,1.86800115346012,1.8911951102028863,1.8590804218082195,1.8733536468990852,858400.0
1997-08-07,1.8733536468990852,1.8840584976574533,1.86978540868615,1.8733536468990852,576000.0
1997-08-08,1.8572962848816,1.873353628924869,1.8555121657922509,1.85908040397095,620000.0
1997-08-11,1.860864728361718,1.8644329666730748,1.8376707709792024,1.8376707709792024,713600.0
1997-08-12,1.8376709139030136,1.841239152491888,1.801987983535965,1.8198294487194888,647200.0
1997-08-13,1.8198293416060576,1.8341025673605995,1.8198293416060576,1.8269659544833288,304800.0
1997-08-14,1.8269659544833288,1.8269659544833288,1.8216134607954837,1.8269659544833288,306400.0
1997-08-15,1.819828964614648,1.8287496948333477,1.819828964614648,1.82161308343448,630400.0
1997-08-18,1.825181499968796,1.8323179754153736,1.8162607695410296,1.818044888402674,772000.0
1997-08-19,1.825182346774582,1.8323188255321776,1.821613971276177,1.8323188255321776,536000.0
1997-08-20,1.8285317256689784,1.830334983851399,1.8213185553595197,1.8285317256689784,403200.0
1997-08-21,1.8267281220945284,1.8267281220945284,1.7996788417332852,1.803285357416216,573600.0
1997-08-22,1.7924661575136205,1.8032858450680704,1.7582036989413687,1.799679328409851,357600.0
1997-08-25,1.803285357416216,1.808695268520366,1.803285357416216,1.803285357416216,1308000.0
1997-08-26,1.8014816587272235,1.8068914309277724,1.792465234146586,1.7942684915467693,870400.0
1997-08-27,1.796072650650376,1.8014825631466485,1.794269392344882,1.7978759089558705,676800.0
1997-08-28,1.7942690703119613,1.7978755862756568,1.7834493848411082,1.788859158786652,315200.0
1997-08-29,1.785252642822956,1.7960723282938085,1.785252642822956,1.788859158786652,351200.0
1997-09-02,1.7888595411245067,1.821318742054425,1.7888595411245067,1.821318742054425,3015200.0
1997-09-03,1.823122000421688,1.8321384298377987,1.821318742054425,1.821318742054425,645600.0
1997-09-04,1.824923809955032,1.8483665628572912,1.82131729608377,1.8483665628572916,1690400.0
1997-09-05,1.8573835226283724,1.875416372362628,1.8573835226283724,1.8663999474955,388000.0
1997-09-08,1.8609897659667207,1.8844325222321128,1.8609897659667207,1.8844325222321128,412800.0
1997-09-09,1.8826298882397263,1.911482425639084,1.8808266304484704,1.911482425639084,1064800.0
1997-09-10,1.9024664783470535,1.92771250652354,1.9024664783470535,1.92771250652354,443200.0
1997-09-11,1.922301947939132,1.9295151160759243,1.9186954326606047,1.9295151160759243,570400.0
1997-09-12,1.92590908706956,1.9331221194478287,1.9223024333006509,1.92590908706956,2281600.0
1997-09-15,1.925909915920286,1.936729606723917,1.925909915920286,1.931319692532185,291200.0
1997-09-16,1.933121631354451,1.93853154185198,1.9295151160759243,1.9295151160759243,357600.0
1997-09-17,1.92590908706956,1.9331221194478287,1.92590908706956,1.92590908706956,428800.0
1997-09-18,1.9223019244881672,1.938531518203024,1.9114822412048416,1.9186954092536372,610400.0
1997-09-19,1.9204999313738689,1.93312288058571,1.9204999313738689,1.93312288058571,349600.0
1997-09-22,1.9241064489830155,1.9349262769701103,1.922303190178442,1.93312288058571,2268000.0
1997-09-23,1.9295163629765628,1.9385327945792568,1.9295163629765628,1.93312288058571,336000.0
1997-09-24,1.927712916219165,1.9439425190375872,1.927712916219165,1.9403358642002635,537600.0
1997-09-25,1.9385322317407,1.9565650897103812,1.9385322317407,1.954761831429371,651200.0
1997-09-26,1.9583677449876136,1.9836137658875876,1.9583677449876136,1.9836137658875876,238400.0
1997-09-29,1.983612739758584,1.9926291613029408,1.9691864102557424,1.9691864102557424,280000.0
1997-09-30,1.9655811454701555,1.9745975727429543,1.9475482909245576,1.958367976135964,427200.0
1997-10-01,1.9529585731483603,1.9565650897103812,1.9457454024445304,1.954761831429371,663200.0
1997-10-02,1.9475486607255412,1.954761831429371,1.9475486607255412,1.954761831429371,280800.0
1997-10-03,1.9800080503103177,1.9800080503103177,1.9385324179638224,1.9475488478148173,304800.0
1997-10-06,1.949352196784352,1.9565653685160405,1.947548938246381,1.951155455322322,379200.0
1997-10-07,1.9818111120007904,1.9818111120007904,1.9655815123643927,1.974597941320192,2076000.0
1997-10-08,1.9655811454701555,1.9745975727429543,1.954761460258749,1.958367976135964,316000.0
1997-10-09,1.9511549468356848,1.963778028471416,1.9475484306996311,1.9493516887676567,331200.0
1997-10-10,1.9457455893605784,1.9475488478148173,1.9421389348723,1.9475488478148173,264800.0
1997-10-14,1.963778028471416,1.974597714459348,1.9475484306996311,1.9493516887676567,282400.0
1997-10-15,1.9475484756546368,1.956564903782668,1.9475484756546368,1.956564903782668,296800.0
1997-10-16,1.956564718197357,1.9655811454701555,1.954761460258749,1.958367976135964,636800.0
1997-10-17,1.9547615059474517,1.9637779334309915,1.9529582479666965,1.9601712798897164,176800.0
1997-10-20,1.9565647639282064,1.9601712798897164,1.9529582479666965,1.9601712798897164,308800.0
1997-10-21,1.9655812364977447,1.9745976641881016,1.960171324851624,1.9727944061659832,220000.0
1997-10-22,1.972794912462484,1.9800080839819056,1.9691882579128717,1.9800080839819056,604000.0
1997-10-23,1.965582171616904,1.965582171616904,1.952959221876987,1.952959221876987,290400.0
1997-10-24,1.9565647180635235,1.9691876612126733,1.95476146012504,1.9637778873972211,216800.0
1997-10-27,1.963777273571996,1.963777273571996,1.893449135315753,1.9024655597696372,620000.0
1997-10-28,1.803285371580369,1.9475482013067984,1.803285371580369,1.934925258737637,2109600.0
1997-10-29,1.947548299065164,1.947548299065164,1.875416880581269,1.893449735202243,1567200.0
1997-10-30,1.8934498504163448,1.911482706134596,1.8754169946980943,1.8988597621637284,306400.0
1997-10-31,1.902465837285968,1.915088778330852,1.902465837285968,1.9042690949238463,960000.0
1997-11-03,1.862793777376404,1.91328568343034,1.862793777376404,1.911482425639084,448800.0
1997-11-04,1.9150897342436848,1.951155455322322,1.911483217167745,1.951155455322322,451200.0
1997-11-05,1.96377756574641,2.019679378161724,1.96377756574641,2.019679378161724,361600.0
1997-11-06,2.019679791815636,2.0467290747417386,1.9836140812475,2.0377126470997045,537600.0
1997-11-07,2.026892546313964,2.0286958039570893,2.012466210009485,2.019679378161724,291200.0
1997-11-10,2.021482635804849,2.0286958039570893,2.007056437080109,2.019679378161724,1293600.0
1997-11-11,2.0178758430075154,2.0232856151929046,2.014269190637535,2.0178758430075154,611200.0
1997-11-12,2.0160728159287182,2.019679331130986,2.0106629055455807,2.012466163146714,248000.0
1997-11-13,2.017876120518599,2.0232858934479743,2.012466210009485,2.019679378161724,340800.0
1997-11-14,2.0106636887159453,2.0286965469107074,2.0106636887159453,2.0214833761168443,170400.0
1997-11-17,2.0286969427797086,2.0737790970637024,2.023287029233703,2.0647626662069034,247200.0
1997-11-18,2.0647618225594075,2.163942521459641,2.0647618225594075,2.163942521459641,576800.0
1997-11-19,2.154662514034371,2.161941806958869,2.0855094395130918,2.0927887324375893,1061600.0
1997-11-20,2.123724338060594,2.1546612805691936,2.100066823150249,2.1546612805691936,1324800.0
1997-11-21,2.160121515785931,2.183779179095846,2.156481939357148,2.156481939357148,863200.0
1997-11-24,2.1382839840915038,2.17104073044801,2.1382839840915038,2.17104073044801,3323200.0
1997-11-25,2.16739973521662,2.1946969614506857,2.16739973521662,2.189237599508396,1424000.0
1997-11-26,2.1837787406762983,2.192877818762449,2.165580584503996,2.1801391649782027,448800.0
1997-11-27,2.1583011862165256,2.189238133465201,2.1583011862165256,2.1837786313504624,457600.0
1997-11-28,2.187418129604312,2.2929674819278265,2.187418129604312,2.2929674819278265,3000800.0
1997-12-01,2.2747684774298897,2.311164773068767,2.2656694035201697,2.2875071253671564,1073600.0
1997-12-02,2.274768583691848,2.283867658026615,2.2602100092198776,2.2620299351595152,528800.0
1997-12-03,2.2620293815481527,2.2620293815481527,2.2128943088612627,2.214714095514669,592000.0
1997-12-04,2.214715874490764,2.238373536510581,2.201977218843743,2.220175377677162,452000.0
1997-12-05,2.220175255935183,2.225634758822214,2.20197709809965,2.216535679904447,692800.0
1997-12-08,2.216535536384547,2.2747695821512526,2.216535536384547,2.267490291720185,2812800.0
1997-12-09,2.2565708411197343,2.28204828161023,2.2565708411197343,2.274768993064248,391200.0
1997-12-10,2.265671373316308,2.291148830182035,2.265671373316308,2.269310950508139,253600.0
1997-12-11,2.223814687974697,2.269310079617723,2.223814687974697,2.267490291720185,426400.0
1997-12-12,2.2565714586857437,2.307526353611789,2.2565714586857437,2.2802291182244616,1440000.0
1997-12-15,2.2747704551368555,2.280229959765572,2.265671373316308,2.269310950508139,754400.0
1997-12-16,2.267491374540642,2.292968833795455,2.267491374540642,2.2729508796813103,1918400.0
1997-12-17,2.2747694012984323,2.291147768755962,2.271129825792717,2.2765891890512897,724800.0
1997-12-18,2.271130101783147,2.314805568522848,2.271130101783147,2.2966074111009984,1561600.0
1997-12-19,2.292967818190638,2.3075263995567883,2.2838687395470245,2.3002471088737133,740800.0
1997-12-22,2.285688871688727,2.3148058999645755,2.285688871688727,2.3148058999645755,277600.0
1997-12-23,2.3093448377316017,2.358479916992775,2.3093448377316017,2.334822270810635,1820800.0
1997-12-24,2.331184424241568,2.347562657289437,2.331184424241568,2.331184424241568,144000.0
1997-12-29,2.3202636979538043,2.334822270810635,2.3202636979538043,2.334822270810635,449600.0
1997-12-30,2.3366436965255417,2.374859944638457,2.334824047085146,2.369400440953485,2680000.0
1997-12-31,2.3748593377803817,2.391237566968208,2.371219762147734,2.380318840070264,307200.0
1998-01-02,2.383958241557401,2.383958241557401,2.363940160517405,2.3675800135659872,176000.0
1998-01-05,2.3475618061305576,2.393057189970298,2.3475618061305576,2.385778039628653,1882400.0
1998-01-06,2.378499085309962,2.398517169258988,2.378499085309962,2.3930576665745407,835200.0
1998-01-07,2.394876666289943,2.4167143908923547,2.394876666289943,2.414894464808098,610400.0
1998-01-08,2.4094356256990683,2.4094356256990683,2.3748592420598102,2.3912374705874986,585600.0
1998-01-09,2.382138357957448,2.382138357957448,2.320264742561854,2.327544032267484,1360000.0
1998-01-12,2.21107644334407,2.3148058999645755,2.21107644334407,2.3148058999645755,1309600.0
1998-01-13,2.303886273057516,2.3111655624396783,2.303886273057516,2.309345774804361,1109600.0
1998-01-14,2.309346596834038,2.312986173400205,2.298427728294586,2.302067304860755,596000.0
1998-01-15,2.292967145008762,2.2984266461284686,2.265669917091991,2.274768993064248,446400.0
1998-01-16,2.2674900571408694,2.2838684242061458,2.262030694013045,2.2784089222374195,3275200.0
1998-01-19,2.276589348927711,2.2838686392912453,2.2747695610470573,2.282048851410591,294400.0
1998-01-20,2.2765894442476,2.320265049416567,2.2765894442476,2.311165970791404,368800.0
1998-01-21,2.3020663088895885,2.309345597713543,2.3020663088895885,2.3075258102177765,742400.0
1998-01-22,2.311165970791404,2.320265049416567,2.3038866801230893,2.311165970791404,543200.0
1998-01-23,2.320265417088397,2.336643650136266,2.320265417088397,2.331184424241568,1391200.0
1998-01-26,2.3311849432249194,2.3657613441044343,2.3311849432249194,2.347563179919016,432800.0
1998-01-27,2.3875981638900936,2.40943589694604,2.347562273673884,2.3930576665745407,763200.0
1998-01-28,2.403976452564424,2.4076160281279724,2.389417872628414,2.4003365993190595,544000.0
1998-01-29,2.4367328381748585,2.4367328381748585,2.396696952797518,2.405796030277905,1710400.0
1998-01-30,2.4021561188833065,2.4076156201443952,2.3766788165739188,2.3875975414143267,919200.0
1998-02-02,2.393057810683281,2.393057810683281,2.3748596524271344,2.38213880465685,480000.0
1998-02-03,2.3821388423163063,2.387598345415832,2.3766796168986435,2.3839587692434354,2609600.0
1998-02-04,2.378499228541992,2.387598307670065,2.3748596524271344,2.38213880465685,1819200.0
1998-02-05,2.376679436203041,2.402156745154672,2.376679436203041,2.3930576665745407,2817600.0
1998-02-06,2.3948767033493863,2.4476512284286853,2.3930567772369677,2.438552153230065,1800800.0
1998-02-09,2.4312728425610173,2.438551991163444,2.420353841975657,2.433092490870764,930400.0
1998-02-10,2.4330941336423217,2.456751799095924,2.4294545568837465,2.456751799095924,548000.0
1998-02-11,2.4767491830548947,2.4767491830548947,2.440056602565192,2.4437258046257275,1397600.0
1998-02-12,2.4492288650887355,2.4492288650887355,2.412536297821488,2.4217094396383,486400.0
1998-02-13,2.4162054985597985,2.4400557232719238,2.4162054985597985,2.4217094396383,1076800.0
1998-02-16,2.4162046886806348,2.4272125671479454,2.4162046886806348,2.4180394284058457,275200.0
1998-02-17,2.416205080342547,2.430882160697427,2.403362740010286,2.4070319401135,1068000.0
1998-02-18,2.405197131438661,2.414370270338211,2.396023992539112,2.403362391681958,514400.0
1998-02-19,2.394191066008119,2.399695009504623,2.3850179201613453,2.394191066008119,1158400.0
1998-02-20,2.394189954813281,2.394189954813281,2.375843671634636,2.379512872281951,629600.0
1998-02-23,2.3666708407706816,2.3758439835643665,2.3299782695959426,2.3593324385125745,5112000.0
1998-02-24,2.346489344144878,2.359331824697506,2.344654744057649,2.3538278844648057,708800.0
1998-02-25,2.3501588813794347,2.355662542131654,2.3501588813794347,2.3519933416494907,576000.0
1998-02-26,2.3630023331697143,2.366671535375659,2.3519944466096985,2.366671535375659,1155200.0
1998-02-27,2.351993144406563,2.3630010248719624,2.351993144406563,2.3538278844648057,455200.0
1998-03-02,2.353828232179865,2.3611666336128305,2.350159031463382,2.357497432896348,561600.0
1998-03-03,2.366671535375659,2.366671535375659,2.3501599854778186,2.366671535375659,620800.0
1998-03-04,2.357497432896348,2.3593321732256243,2.350159031463382,2.357497432896348,494400.0
1998-03-05,2.348324141167327,2.3519933416494907,2.348324141167327,2.3519933416494907,512000.0
1998-03-06,2.350158996320702,2.351993456680477,2.3483242560188606,2.3483242560188606,460000.0
1998-03-09,2.3483252147855325,2.351994416945199,2.342821271574943,2.3501599558364563,776000.0
1998-03-10,2.339151690869259,2.351994036320898,2.339151690869259,2.344655633189143,391200.0
1998-03-11,2.344654994464053,2.348324195030376,2.302458488096189,2.3061276886625124,540000.0
1998-03-12,2.3024590658327946,2.3116322095213717,2.2987898643457894,2.3024590658327946,1095200.0
1998-03-13,2.293285246700981,2.3116315286745883,2.236411800577001,2.247419541766961,516800.0
1998-03-16,2.21990010446045,2.238246386315495,2.21990010446045,2.2272386451966724,840000.0
1998-03-17,2.2254050583113667,2.2510897526267657,2.2235703173136208,2.241916607522384,988000.0
1998-03-18,2.23824702762038,2.31163217606695,2.2290738840645585,2.293285888955308,1740800.0
1998-03-19,2.298789829168125,2.298789829168125,2.229073882213356,2.229073882213356,491200.0
1998-03-20,2.236412065477735,2.260262150885829,2.236412065477735,2.256592950044904,698400.0
1998-03-23,2.262096846005751,2.2932854724425544,2.262096846005751,2.278608389430508,360000.0
1998-03-24,2.262097109133152,2.289616538003526,2.262097109133152,2.2804433950467344,644800.0
1998-03-25,2.2786088032775687,2.293285888955308,2.2786088032775687,2.293285888955308,873600.0
1998-03-26,2.2841115140341075,2.307961730410007,2.2841115140341075,2.298788591799428,1365600.0
1998-03-27,2.298789347231877,2.3483242560188606,2.298789347231877,2.3483242560188606,447200.0
1998-03-30,2.331813147766436,2.3501595755090268,2.328143946200558,2.344655633189143,1459200.0
1998-03-31,2.3464899683337506,2.357497711756301,2.3244743415175977,2.3354822249112,268800.0
1998-04-01,2.328143904624678,2.33548244759645,2.3042936749591867,2.322639962403083,444000.0
1998-04-02,2.318970356356727,2.3244741576471144,2.311631814665169,2.3208049567868563,651200.0
1998-04-03,2.3116322179309585,2.322639962403083,2.3116322179309585,2.322639962403083,1992800.0
1998-04-06,2.311631629483027,2.3189701705867023,2.274939063935677,2.3061276886625124,190400.0
1998-04-07,2.293285922144217,2.3024590658327946,2.25659334738991,2.3024590658327946,859200.0
1998-04-08,2.282277775844501,2.289616317497392,2.2474198079715504,2.256592950044904,547200.0
1998-04-09,2.2474197380780034,2.26576602165415,2.230908054865264,2.2382465962899305,731200.0
1998-04-13,2.256592237467784,2.256592237467784,2.219899680760991,2.236411359273247,779200.0
1998-04-14,2.2235696403055294,2.2345775230560965,2.2107272970579253,2.2107272970579253,3100000.0
1998-04-15,2.2015539145521505,2.2364118795267656,2.2015539145521505,2.234577279258844,936800.0
1998-04-16,2.2364119959265225,2.252923679139262,2.234577395563115,2.2382465962899305,1079200.0
1998-04-17,2.2400812663186604,2.2584275504653664,2.2382466658981968,2.256592950044904,849600.0
1998-04-20,2.24925428334193,2.311631673966992,2.24925428334193,2.2841122492769084,560800.0
1998-04-21,2.280443337311349,2.2877817395141493,2.2749393956882007,2.282277937862049,579200.0
1998-04-22,2.2786088032775687,2.293285888955308,2.2786088032775687,2.293285888955308,401600.0
1998-04-23,2.293285888955308,2.3024590325111287,2.2877819468333898,2.293285888955308,408000.0
1998-04-24,2.2841119375475865,2.306127418306628,2.2841119375475865,2.289615877722853,444800.0
1998-04-27,2.2749388409989657,2.284111981486865,2.2712696407922124,2.2749388409989657,988000.0
1998-04-28,2.278608389430508,2.2932854724425544,2.2767737890467608,2.278608389430508,927200.0
1998-04-29,2.280443048639977,2.293285390840269,2.280443048639977,2.2841122492769084,567200.0
1998-04-30,2.3208046895744245,2.3208046895744245,2.278608184684662,2.311631548508913,1148800.0
1998-05-01,2.326307891031433,2.3299770903033608,2.318969352516596,2.326307891031433,161600.0
1998-05-04,2.3226397409423485,2.3354822249112,2.3226397409423485,2.3354822249112,188000.0
1998-05-05,2.329977556487995,2.339150696474168,2.329977556487995,2.333646756494061,1128800.0
1998-05-06,2.3299785053748554,2.339151649096803,2.3116322179309585,2.322639962403083,3888000.0
1998-05-07,2.322639498495612,2.322639498495612,2.260262105650967,2.278608389430508,372000.0
1998-05-08,2.26026264546448,2.329978596465255,2.26026264546448,2.329978596465255,268800.0
1998-05-11,2.313466818681135,2.328143904624678,2.313466818681135,2.322639962403083,376800.0
1998-05-12,2.3263093948214544,2.329978596465255,2.311632308304111,2.329978596465255,2816800.0
1998-05-13,2.346448435761812,2.346448435761812,2.3168401413734343,2.3168401413734343,310400.0
1998-05-14,2.3316442885676234,2.3316442885676234,2.313139175166293,2.3168401413734343,465600.0
1998-05-15,2.313138409071354,2.340896069980209,2.313138409071354,2.340896069980209,1032000.0
1998-05-19,2.3316442169476765,2.3371958072706747,2.3260926266246784,2.3316442169476765,330400.0
1998-05-20,2.340896130438125,2.340896130438125,2.3334940591013726,2.335344541639869,273600.0
1998-05-21,2.331642856025072,2.337194443107744,2.331642856025072,2.3334933379917207,368000.0
1998-05-22,2.335344765512003,2.344597320274226,2.335344765512003,2.344597320274226,897600.0
1998-05-25,2.340895094012837,2.344596057451237,2.3186890310170227,2.3186890310170227,298400.0
1998-05-26,2.3168403832064413,2.3316445319458943,2.296484784576812,2.307587825539989,347200.0
1998-05-27,2.3075870364529023,2.3297932519685927,2.2946335166225,2.3205406974660834,324000.0
1998-05-28,2.313139051650432,2.329793681058876,2.313139051650432,2.327943198054116,418400.0
1998-05-29,2.331643800080226,2.344597320274226,2.331643800080226,2.344597320274226,8365600.0
1998-06-01,2.3260922107497803,2.3464479441728963,2.3260922107497803,2.344597320274226,448800.0
1998-06-02,2.342746837558338,2.348298426888785,2.342746837558338,2.344597320274226,8381600.0
1998-06-03,2.3371941229701245,2.3464466727187263,2.3371941229701245,2.3464466727187263,1287200.0
1998-06-04,2.357550445329188,2.3686534802814574,2.344596786899249,2.3686534802814574,272800.0
1998-06-05,2.368653006759289,2.401962246139929,2.368653006759289,2.396410659182249,486400.0
1998-06-08,2.390860583109894,2.39271120738709,2.389010241198321,2.389010241198321,249600.0
1998-06-09,2.3927096953322766,2.396410659182249,2.3871581083745954,2.396410659182249,528000.0
1998-06-10,2.396410949873468,2.396410949873468,2.3871583979434545,2.3908593622423644,162400.0
1998-06-11,2.40196218752259,2.40196218752259,2.39085901387819,2.40196218752259,528000.0
1998-06-12,2.387158787531288,2.41491644785142,2.368653680651201,2.41491644785142,1043200.0
1998-06-15,2.368652775400069,2.416766147846548,2.368652775400069,2.4056629750156944,256000.0
1998-06-16,2.3871583979434545,2.4019625375045712,2.383457433644544,2.3908593622423644,724000.0
1998-06-17,2.3834571480928344,2.41121480055735,2.3834571480928344,2.387158111948348,724800.0
1998-06-18,2.3834580186566114,2.390859949071212,2.3834580186566114,2.3834580186566114,4126400.0
1998-06-19,2.3834579553312194,2.389009544177444,2.3834579553312194,2.385308296702936,698400.0
1998-06-22,2.405664730230592,2.405664730230592,2.383458650732356,2.389010241198321,516000.0
1998-06-23,2.3871587460493964,2.4001122641672588,2.3853081224473374,2.392710334490056,312800.0
1998-06-24,2.401962011527215,2.4149155249196013,2.389008498134829,2.4056629750156944,441600.0
1998-06-25,2.429719880788887,2.455626909914624,2.414915743131849,2.4426733953517554,380800.0
1998-06-26,2.4186167069547486,2.4426733953517554,2.4093641562147803,2.4426733953517554,400800.0
1998-06-29,2.4426746055910287,2.446375571247596,2.429721084610253,2.446375571247596,179200.0
1998-06-30,2.444524937758039,2.4667310114119108,2.444524937758039,2.451926868187481,391200.0
1998-07-02,2.451927605188441,2.475984309863416,2.451927605188441,2.4648811285163106,256800.0
1998-07-03,2.4574772923586163,2.474131769113483,2.4574772923586163,2.4704308056530038,82400.0
1998-07-06,2.459329151146728,2.512994142732141,2.459329151146728,2.512994142732141,162400.0
1998-07-07,2.5166954884960315,2.5722108301540323,2.5166954884960315,2.53334997804718,2096800.0
1998-07-08,2.54260169682468,2.572209982228197,2.5259472127636613,2.572209982228197,632800.0
1998-07-09,2.570357854222252,2.575909439782082,2.553703379908129,2.561105305744324,529600.0
1998-07-10,2.562955928386058,2.575909439782082,2.553703379908129,2.561105305744324,1101600.0
1998-07-13,2.562957906179282,2.562957906179282,2.548153760717403,2.5537053505613065,386400.0
1998-07-14,2.5481527683744045,2.5777610477676256,2.5481527683744045,2.5777610477676256,265600.0
1998-07-15,2.5722088277320587,2.5814613774721025,2.562956277992016,2.562956277992016,525600.0
1998-07-16,2.5555560894204388,2.56295802130106,2.525947797166749,2.5518548411145265,1011200.0
1998-07-17,2.5351984082928034,2.5518528834303247,2.516693310422053,2.516693310422053,206400.0
1998-07-20,2.5259466555343955,2.555554934406264,2.479683896275523,2.555554934406264,332800.0
1998-07-21,2.522244896256356,2.5759095671353776,2.516693310422053,2.516693310422053,654400.0
1998-07-22,2.500040922836869,2.518546036159523,2.472283252852887,2.498190298558355,1340000.0
1998-07-23,2.488936489968129,2.498189041975446,2.4722820093011517,2.4722820093011517,449600.0
1998-07-24,2.48523581267111,2.48523581267111,2.468581047715108,2.475983259595168,602400.0
1998-07-27,2.46858108375788,2.5074419201904328,2.464880118946569,2.5074419201904328,476800.0
1998-07-28,2.4907874676019714,2.5148438803503623,2.461179184020926,2.461179184020926,855200.0
1998-07-29,2.464881023066846,2.4704326135028976,2.457479090729189,2.457479090729189,520000.0
1998-07-30,2.455628571515599,2.4704327191898634,2.455628571515599,2.4648811285163106,573600.0
1998-07-31,2.47783275132,2.507441023958666,2.4056629750156944,2.4056629750156944,496000.0
1998-08-04,2.376055349687421,2.4241687352414627,2.361251350517731,2.3742050086217983,506400.0
1998-08-05,2.364952985017693,2.364952985017693,2.3131386233808517,2.3594013958484683,1797600.0
1998-08-06,2.359400185893688,2.359400185893688,2.331642536647881,2.3464466727187263,404800.0
1998-08-07,2.331643612704525,2.3871589368165376,2.331643612704525,2.3705044525291497,346400.0
1998-08-10,2.34274676952357,2.3871590593290386,2.34274676952357,2.3594013958484683,2642400.0
1998-08-11,2.2761279752969283,2.294633080787148,2.261323834431653,2.2835300457295657,963200.0
1998-08-12,2.284465105895734,2.344238459819024,2.284465105895734,2.3348988643615773,1416000.0
1998-08-13,2.3348988643615773,2.351710164687163,2.3348988643615773,2.3348988643615773,544800.0
1998-08-14,2.325558665221244,2.3647849274577397,2.325558665221244,2.3647849274577397,714400.0
1998-08-17,2.342369298418641,2.370388069589892,2.342369298418641,2.36291636877539,964000.0
1998-08-18,2.364784378666107,2.4021428846393285,2.364784378666107,2.3909352615919386,532800.0
1998-08-19,2.396538863785568,2.4264253809319576,2.3909350527513475,2.4264253809319576,384000.0
1998-08-20,2.407747547987677,2.4469739621530606,2.405879799945696,2.441370147983459,824000.0
1998-08-21,2.4376343113933765,2.4376343113933765,2.390936336079327,2.4096155262049472,3504000.0
1998-08-24,2.409613778450914,2.409613778450914,2.3629158370080683,2.381595013585206,3809600.0
1998-08-25,2.3722561219303704,2.374124011634445,2.2975393936805952,2.331161978397333,565600.0
1998-08-26,2.2975389337750904,2.325557701260152,2.2975389337750904,2.318086001428638,577600.0
1998-08-27,2.2788603092749318,2.2975394921378403,2.222822760686203,2.2975394921378403,1838400.0
1998-08-28,2.2601816600548434,2.278860847328024,2.2321628791450725,2.278860847328024,1003200.0
1998-08-31,2.2788603765477857,2.2788603765477857,2.166785276061829,2.166785276061829,526400.0
1998-09-01,2.166785518560164,2.226558855171266,2.163049738463548,2.215351372370544,3803200.0
1998-09-02,2.217218787438683,2.260180961900636,2.217218787438683,2.2228225988940142,513600.0
1998-09-03,2.226558994363716,2.248974103877308,2.226558994363716,2.241502400706111,268800.0
1998-09-04,2.241501776783165,2.288199730466147,2.241501776783165,2.2732563282832547,1278400.0
1998-09-08,2.2975390320990567,2.349840790647106,2.2732560422351424,2.347972758726169,879200.0
1998-09-09,2.3162173380309103,2.372254854273593,2.310613529402332,2.351707793486764,545600.0
1998-09-10,2.333030973772272,2.349842274097859,2.325559268904131,2.3348988643615773,250400.0
1998-09-11,2.334896963981841,2.3461044409067946,2.331161185843791,2.338632742119892,316800.0
1998-09-14,2.340501905454336,2.3629168701430445,2.3386338729712186,2.353577277770938,1924800.0
1998-09-15,2.3535778332068658,2.362917427783084,2.336766534467493,2.340502457804522,344000.0
1998-09-16,2.351708974010675,2.353576863654264,2.336765571840279,2.336765571840279,235200.0
1998-09-17,2.316218158259736,2.325557747607557,2.288199390216271,2.3012747582988915,183200.0
1998-09-18,2.2900681990105856,2.314351198068499,2.2900681990105856,2.314351198068499,194400.0
1998-09-21,2.2788598771909,2.3535765944758475,2.27138817696024,2.3461048942451868,365600.0
1998-09-22,2.334898334333374,2.359181334014794,2.334898334333374,2.359181334014794,384000.0
1998-09-23,2.362917705920785,2.4338986900595323,2.3535781102452087,2.4338986900595323,326400.0
1998-09-24,2.4282938470629123,2.4282938470629123,2.3853316681489938,2.3853316681489938,514400.0
1998-09-25,2.409613607361165,2.437632370237458,2.390934432110304,2.4282927826120275,1055200.0
1998-09-28,2.446973047225036,2.465652230791639,2.4189542718751307,2.446973047225036,224000.0
1998-09-29,2.439502012116773,2.4656527607217757,2.439502012116773,2.448841605907385,316000.0
1998-09-30,2.4413688241572387,2.4469726352881875,2.381595503811022,2.3928031260729203,753600.0
1998-10-01,2.372255315405551,2.383462792330504,2.333029074912817,2.338632742119892,728800.0
1998-10-02,2.334898093026724,2.3629168701430445,2.334898093026724,2.353577277770938,477600.0
1998-10-05,2.3461060109467446,2.359181528201804,2.3461060109467446,2.3554456050528314,444800.0
1998-10-06,2.372255176822355,2.418953113373977,2.353576002201707,2.3965381608335163,1646400.0
1998-10-07,2.392804179549484,2.418954929645035,2.3834644427156304,2.400275740999127,1432000.0
1998-10-08,2.3162193920925427,2.400275740999127,2.3162193920925427,2.400275740999127,532000.0
1998-10-09,2.4077471647974527,2.4077471647974527,2.372256822407937,2.37412471266356,178400.0
1998-10-13,2.3591817592702102,2.4040117013615463,2.3591817592702102,2.4040117013615463,365600.0
1998-10-14,2.390935009075091,2.4619159491613405,2.390935009075091,2.456312138229488,3768800.0
1998-10-15,2.456313433677116,2.469388809399552,2.4338984631498253,2.469388809399552,737600.0
1998-10-16,2.4282944441912657,2.480596227685897,2.4282944441912657,2.480596227685897,441600.0
1998-10-19,2.465652029958626,2.493670803026338,2.465652029958626,2.488066991408456,372800.0
1998-10-20,2.488066638311904,2.5235572501740045,2.488066638311904,2.5104815965806915,946400.0
1998-10-21,2.510481915446225,2.510481915446225,2.491802733679448,2.49740654521382,2384800.0
1998-10-22,2.491802335767784,2.4992741782943457,2.488066557015327,2.4992741782943457,260000.0
1998-10-23,2.503010394048909,2.503010394048909,2.488066991408456,2.488066991408456,390400.0
1998-10-26,2.488067720360976,2.504879160140027,2.488067720360976,2.504879160140027,861600.0
1998-10-27,2.503010211730593,2.5104817699957453,2.474991440703758,2.484331031046037,488000.0
1998-10-28,2.4862003696178325,2.5030115270595013,2.4843323365590573,2.5030115270595013,336800.0
1998-10-29,2.501142518450862,2.5104821100582537,2.501142518450862,2.5067463304196407,652800.0
1998-10-30,2.508614362749806,2.519821701665645,2.4955389915038,2.5067463304196407,538400.0
1998-11-02,2.5104821100582537,2.512350142388419,2.503010550781027,2.5067463304196407,632000.0
1998-11-03,2.497407110479961,2.5011428906745383,2.476860176898905,2.489935550090806,304000.0
1998-11-04,2.484330778262871,2.5086137676863114,2.484330778262871,2.4992741782943457,631200.0
1998-11-05,2.5030111273795383,2.504879160140027,2.495539566381148,2.504879160140027,696800.0
1998-11-06,2.501142518450862,2.5067463304196407,2.501142518450862,2.5067463304196407,581600.0
1998-11-09,2.5123504377793844,2.5123504377793844,2.503010845073885,2.5086146577015342,1371200.0
1998-11-10,2.506746907878733,2.508614940639222,2.504879160140027,2.504879160140027,498400.0
1998-11-11,2.508614837718026,2.5142186507478024,2.5048790573721007,2.512350618063953,283200.0
1998-11-12,2.5216890003621018,2.531028589252332,2.5160851900236367,2.5160851900236367,380000.0
1998-11-13,2.52169110729396,2.5310307039876414,2.5179553256208616,2.527294922314543,228800.0
1998-11-16,2.5254253766184007,2.5497083704844994,2.5254253766184007,2.5497083704844994,268800.0
1998-11-17,2.5525344201775755,2.580791258777327,2.548766899186294,2.571372312577409,384800.0
1998-11-18,2.556301421068796,2.609047566545391,2.556301421068796,2.5996286222618337,288000.0
1998-11-19,2.590211066204505,2.684400559521033,2.590211066204505,2.684400559521033,805600.0
1998-11-20,2.656143300522371,2.674981196270757,2.646724352648178,2.665562248396564,1538400.0
1998-11-23,2.669328985019633,2.69005077922606,2.6561425193625405,2.6693289850196336,500000.0
1998-11-24,2.674979879535723,2.674979879535723,2.599628333633308,2.627885163346713,1076000.0
1998-11-25,2.635421497922503,2.641072924130784,2.627886454607113,2.6391893070236754,344000.0
1998-11-26,2.6391887835294505,2.659910292258311,2.627885933354857,2.659910292258311,610400.0
1998-11-27,2.6749815451685954,2.6749815451685954,2.63730574875777,2.6523761248108038,280000.0
1998-11-30,2.648607247513679,2.652374767738428,2.5996286222618337,2.5996286222618337,431200.0
1998-12-01,2.599629388656928,2.6373051768983324,2.580791494536226,2.6316537511734315,504800.0
1998-12-02,2.629770430783369,2.6467244224264994,2.603397203574237,2.6109325345383394,235200.0
1998-12-03,2.5996278931006844,2.626000814720043,2.5996278931006844,2.618465776384023,173600.0
1998-12-04,2.618467091647267,2.635421080140991,2.618467091647267,2.620350995899206,603200.0
1998-12-07,2.63541991658282,2.6561417044315934,2.629768781208885,2.656141704431593,1152800.0
1998-12-08,2.6561432570180927,2.6561432570180927,2.633537839978974,2.6504918308974443,592000.0
1998-12-09,2.654257801011412,2.6561417044315934,2.646722762217297,2.656141704431593,198400.0
1998-12-10,2.65614277134792,2.663677813168702,2.6467238253502323,2.659910292258311,409600.0
1998-12-11,2.665561306866812,2.665561306866812,2.5807908059417186,2.597744791149387,268800.0
1998-12-14,2.597744718427774,2.601512526095892,2.5770232134699693,2.5996286222618337,776000.0
1998-12-15,2.637305199928506,2.6467241470711085,2.5996294113580998,2.6222348270116527,234400.0
1998-12-16,2.6184667707034945,2.637304661140209,2.6146992501048296,2.624118195323188,495200.0
1998-12-17,2.6241188485071243,2.6241188485071243,2.5713726846663016,2.57514020620276,1316800.0
1998-12-18,2.57137257130064,2.590210465595882,2.57137257130064,2.588326561188976,521600.0
1998-12-21,2.5883257741442174,2.601512526095892,2.5751393096359108,2.5996286222618337,840000.0
1998-12-22,2.5996278931006844,2.618465776384023,2.595860373932674,2.618465776384023,736000.0
1998-12-23,2.6109309325242798,2.644838895005307,2.6109309325242798,2.637303856108036,152800.0
1998-12-24,2.627887296423802,2.667447005110835,2.627887296423802,2.667447005110835,129600.0
1998-12-29,2.633536300605944,2.6561417044315934,2.633536300605944,2.656141704431593,136000.0
1998-12-30,2.63541991658282,2.6712120694631287,2.631652397185761,2.656141704431593,216800.0
1998-12-31,2.6561417044315934,2.663676743225708,2.633536300605944,2.656141704431593,203200.0
1999-01-04,2.656143260528108,2.656143260528108,2.605281000262009,2.616583565074768,533600.0
1999-01-05,2.599627290734878,2.627884109112431,2.5920922541448186,2.6146976513582176,1350400.0
1999-01-06,2.6278847712949243,2.637303713127523,2.618465829462326,2.6335361938831423,1188800.0
1999-01-07,2.620351370659778,2.6561432570180927,2.620351370659778,2.6504918308974443,823200.0
1999-01-08,2.6504918308974443,2.6561432570180927,2.6504918308974443,2.6504918308974443,881600.0
1999-01-11,2.6391882554936417,2.659909760076646,2.6391882554936417,2.6542583361200585,520000.0
1999-01-12,2.6391877595540083,2.674979625481008,2.637303856108036,2.637303856108036,1184000.0
1999-01-13,2.5996277015706486,2.635419562194677,2.561951937779769,2.635419562194677,192000.0
1999-01-14,2.6222332955520327,2.635419756361712,2.612814353910364,2.618465776384023,402400.0
1999-01-15,2.6222348041130803,2.6316537511734315,2.61846728277763,2.6316537511734315,267200.0
1999-01-18,2.620351231435403,2.656143115892026,2.618467327014125,2.6467241686725504,245600.0
1999-01-19,2.6316526831531672,2.6486069534472123,2.622233739915365,2.627885163346713,388000.0
1999-01-20,2.6354199200494874,2.6354199200494874,2.5619522856586565,2.569487324462683,536000.0
1999-01-21,2.5619535070396915,2.6184671873420378,2.5619535070396915,2.6090482406249804,345600.0
1999-01-22,2.6749807698842583,2.6749807698842583,2.599629198901603,2.620350995899206,148800.0
1999-01-25,2.6203518124075957,2.6260029520374584,2.5996300089530253,2.6260029520374584,223200.0
1999-01-26,2.620349874867522,2.642955279002644,2.61846597142155,2.637303856108036,595200.0
1999-01-27,2.6467237145325977,2.6730966472445274,2.642956193779952,2.6730966472445274,4134400.0
1999-01-28,2.656141740794522,2.674979625481008,2.6335363366594007,2.637303856108036,3927200.0
1999-01-29,2.6561420713064976,2.6561420713064976,2.5242768620927,2.590209466699599,1364800.0
1999-02-01,2.565719525916592,2.6467224777418297,2.565719525916592,2.641071055532018,448800.0
1999-02-02,2.6373051955080564,2.6373051955080564,2.5807915127471697,2.595861885638764,953600.0
1999-02-03,2.5958616525157003,2.5958616525157003,2.550650537901132,2.561953388415632,564800.0
1999-02-04,2.578906737696933,2.578906737696933,2.5148580338350324,2.533695921728928,1990400.0
1999-02-05,2.5318126453392527,2.561953388415632,2.5318126453392527,2.561953388415632,1080800.0
1999-02-08,2.561952876643353,2.561952876643353,2.543114987844504,2.5468825081156,522400.0
1999-02-09,2.5619534615905524,2.5619534615905524,2.543115568490622,2.5600695573031844,1492000.0
1999-02-10,2.570519283441955,2.570519283441955,2.551520619543488,2.55532029434386,700800.0
1999-02-11,2.578118067405095,2.583817723303455,2.5534197517765618,2.583817723303455,1040000.0
1999-02-12,2.5648184812736488,2.580017463586417,2.5610188081695755,2.57431780898207,438400.0
1999-02-15,2.5762178381264382,2.5762178381264382,2.566718510242338,2.5762178381264382,193600.0
1999-02-16,2.572418411506735,2.593317053168541,2.572418411506735,2.583817723303455,294400.0
1999-02-17,2.578117742479883,2.6275143675113948,2.5743180689920373,2.612315383663506,335200.0
1999-02-18,2.576218548787097,2.6256148934727155,2.576218548787097,2.6256148934727155,376000.0
1999-02-19,2.5971174514915987,2.6598131040667834,2.5971174514915987,2.6598131040667834,209600.0
1999-02-22,2.635114342419617,2.6978099845468515,2.635114342419617,2.6978099845468515,746400.0
1999-02-23,2.6693119917523425,2.6978099845468515,2.6693119917523425,2.6978099845468515,453600.0
1999-02-24,2.6864101798923703,2.703509146378132,2.6864101798923703,2.703509146378132,302400.0
1999-02-25,2.716808149269377,2.716808149269377,2.66931150330313,2.703509146378132,198400.0
1999-02-26,2.716808646409857,2.72630797734136,2.6598126608208394,2.6978099845468515,420800.0
1999-03-01,2.701609415709625,2.7168084018109533,2.6693117514296434,2.678811081505905,321600.0
1999-03-02,2.678810823469425,2.694009808106712,2.640813506824469,2.640813506824469,900000.0
1999-03-03,2.621814265454336,2.631313592503084,2.6028156113568413,2.631313592503084,458400.0
1999-03-04,2.5933160089642144,2.62941333195826,2.5933160089642144,2.62941333195826,578400.0
1999-03-05,2.6579118576294087,2.7130081339504675,2.6408131831932264,2.66931116718452,406400.0
1999-03-08,2.694010189542733,2.7605055030862595,2.6750115285302973,2.751006172580041,413600.0
1999-03-09,2.7415063698770745,2.7453060434457943,2.676910759622797,2.6883100702254663,345600.0
1999-03-10,2.716808646409857,2.716808646409857,2.688310653615348,2.6978099845468515,258400.0
1999-03-11,2.6959087108737254,2.7358059976310862,2.688309365727769,2.713007672296781,336800.0
1999-03-12,2.7225081488399456,2.7225081488399456,2.6598125102616104,2.694010157658571,503200.0
1999-03-15,2.6940098973111724,2.6940098973111724,2.640813594267485,2.6674116008410644,219200.0
1999-03-16,2.650312835985708,2.6674115125173308,2.637013833139277,2.640813506824469,422400.0
1999-03-17,2.6408129195518315,2.642712900920163,2.621814265454336,2.631313592503084,729600.0
1999-03-18,2.627514372174064,2.627514372174064,2.526821430136684,2.557219397886404,697600.0
1999-03-19,2.55721885766964,2.5990158370734444,2.55721885766964,2.5724175484372456,415200.0
1999-03-22,2.5876173852539943,2.5876173852539943,2.557219703764802,2.564819051662965,173600.0
1999-03-23,2.583818023925032,2.583818023925032,2.5610196875755964,2.5610196875755964,1513600.0
1999-03-24,2.562918869282208,2.57811785378629,2.5591191956303163,2.5591191956303163,314400.0
1999-03-25,2.559118826669301,2.583817136690491,2.559118826669301,2.57431780898207,508000.0
1999-03-26,2.5667190455049163,2.593317053168541,2.5667190455049163,2.583817723303455,420800.0
1999-03-29,2.6028163709468606,2.6028163709468606,2.564819051662965,2.564819051662965,244800.0
1999-03-30,2.5781180554330203,2.5781180554330203,2.564819051662965,2.564819051662965,312800.0
1999-03-31,2.5686189790656453,2.583817966258243,2.5401209867907397,2.5401209867907397,244800.0
1999-04-01,2.5610186672978377,2.583816994564706,2.526821031449307,2.5458196858211064,482400.0
1999-04-05,2.5458204038431105,2.583817723303455,2.5458204038431105,2.583817723303455,443200.0
1999-04-06,2.6028150831224592,2.621813733364229,2.5838164328806896,2.5990154110533856,377600.0
1999-04-07,2.5876171041981206,2.602816088240139,2.5876171041981206,2.595216741167384,588800.0
1999-04-08,2.589517367176805,2.595217023048698,2.5078230727371214,2.564819051662965,1683200.0
1999-04-09,2.5116234526474632,2.5458211075944743,2.5078237776303776,2.509723760087231,2162400.0
1999-04-12,2.507823268141951,2.509723250212805,2.47932527645852,2.507823268141951,1146400.0
1999-04-13,2.488823616665155,2.5078222702274844,2.393830348853508,2.431827655978166,746400.0
1999-04-14,2.4318279194186854,2.488823886280061,2.4318279194186854,2.4698252306596027,2586400.0
1999-04-15,2.4698263947275456,2.526822388452027,2.4698263947275456,2.4888250593023726,1332800.0
1999-04-16,2.50782353793722,2.50782353793722,2.488824874771028,2.490724857046285,2724000.0
1999-04-19,2.49832294344632,2.49832294344632,2.393830348853508,2.431827655978166,401600.0
1999-04-20,2.3938312179940318,2.431828538914572,2.3938312179940318,2.418529534571693,509600.0
1999-04-21,2.422328329197002,2.431827655978166,2.4033296756346725,2.431827655978166,1265600.0
1999-04-22,2.4470270090024537,2.460326010539585,2.431828025861521,2.460326010539585,239200.0
1999-04-23,2.466025665454497,2.477424685387828,2.4546263556246743,2.460326010539585,500800.0
1999-04-26,2.485024932774519,2.5249219471933846,2.4660262716522308,2.507823268141951,407200.0
1999-04-27,2.5249220365361267,2.5268220186742103,2.4964240438443124,2.5230223442946165,1156800.0
1999-04-28,2.5211214970661064,2.523021478552236,2.507822496352622,2.5116221694284078,307200.0
1999-04-29,2.511623293949077,2.523022608176683,2.502123962058274,2.51732295106288,952800.0
1999-04-30,2.523020968467784,2.621813897947388,2.517321315058181,2.5781169416689824,534400.0
1999-05-03,2.583817711304913,2.6313143604097826,2.564819051662965,2.564819051662965,388800.0
1999-05-04,2.6123157836234627,2.640813773990265,2.5933171233789287,2.623715095728804,1683200.0
1999-05-05,2.64651368053975,2.650313354968993,2.604716682024931,2.6104160487205057,298400.0
1999-05-06,2.640812950092476,2.648412295860777,2.614214950006962,2.614214950006962,401600.0
1999-05-07,2.633214531814276,2.637014206036776,2.610415906686156,2.6256148934727155,176400.0
1999-05-10,2.6256148934727155,2.6256148934727155,2.602816558241156,2.6256148934727155,724000.0
1999-05-11,2.625615036334052,2.625615036334052,2.606616374291264,2.6104160487205057,311600.0
1999-05-12,2.637403779012808,2.637403779012808,2.4917331109253857,2.564568444969097,354000.0
1999-05-13,2.587568110527388,2.587568110527388,2.5300665969601126,2.5492337681492043,384800.0
1999-05-14,2.5492336946033234,2.556900445870644,2.4687316364252023,2.4725650120588623,992000.0
1999-05-17,2.472565020673636,2.499398942670565,2.464898269379603,2.4802317719676683,563600.0
1999-05-18,2.491732254581929,2.553067143893458,2.491732254581929,2.5492337681492043,498800.0
1999-05-19,2.5607347890972623,2.579901964786709,2.530067191006991,2.579901964786709,223200.0
1999-05-20,2.587569418896884,2.622070402975769,2.5684022380161657,2.587569418896884,472400.0
1999-05-21,2.6182363161656035,2.6182363161656035,2.5530677433407494,2.579901964786709,282400.0
1999-05-25,2.591401486271641,2.591401486271641,2.5300665969601126,2.5492337681492043,405200.0
1999-05-26,2.5492345079294503,2.5569012616428277,2.530067331178101,2.530067331178101,1380000.0
1999-05-27,2.5454015451970813,2.583735904936592,2.5300677428076863,2.5454015451970813,838000.0
1999-05-28,2.54923456183187,2.6144028471772494,2.54923456183187,2.6144028471772494,317200.0
1999-05-31,2.610568871858994,2.66423701408962,2.6067354957999163,2.6604036380305427,270000.0
1999-06-01,2.6680706694429457,2.683404467752248,2.6259029434432715,2.64507011821293,718400.0
1999-06-02,2.6259027594027176,2.6527366852123917,2.6144023383597967,2.6297361355944058,630000.0
1999-06-03,2.629734741396627,2.6719024420849995,2.618234618918544,2.625901367237267,327200.0
1999-06-04,2.625902717515784,2.6757374846163624,2.6220693413852434,2.6489032667668773,529600.0
1999-06-07,2.652737465994735,2.675738314850435,2.6297369096069776,2.675738314850435,535200.0
1999-06-08,2.656570261971465,2.6757374347347,2.652736593444541,2.6604036380305427,330800.0
1999-06-09,2.6565711357826465,2.683405069490373,2.6450707113547964,2.675738314850435,454400.0
1999-06-10,2.645069921425179,2.6719038471191627,2.6144023270881807,2.6182359957311965,1744400.0
1999-06-11,2.6450691829120374,2.6757367686865323,2.6374024327023,2.6374024327023,266800.0
1999-06-14,2.6450691829120374,2.664236350904153,2.6335687651296578,2.6374024327023,264400.0
1999-06-15,2.6374031804456384,2.656570353871936,2.6259027594027176,2.6297361355944058,497600.0
1999-06-16,2.629736319903628,2.6565705400618764,2.629736319903628,2.64507011821293,338400.0
1999-06-17,2.625902556898566,2.645069728846731,2.595234964794369,2.599068633158269,384800.0
1999-06-18,2.5684024190087142,2.6527379038397148,2.5684024190087142,2.610570161424214,690000.0
1999-06-21,2.625901593172508,2.625901593172508,2.5952340123235484,2.6220682186833195,405200.0
1999-06-22,2.6335700243338795,2.64123707067728,2.606736093301762,2.6144028471772494,321200.0
1999-06-23,2.61823702529322,2.6450709615390364,2.587569418896884,2.587569418896884,800800.0
1999-06-24,2.568401781574633,2.606736136523508,2.568401781574633,2.5914023360503746,175200.0
1999-06-25,2.591402899794631,2.591402899794631,2.549235158671112,2.5530685365063435,617200.0
1999-06-28,2.5684015423858853,2.579901964786709,2.5607347890972623,2.579901964786709,993200.0
1999-06-29,2.5799025249448726,2.5875692798981293,2.491733380642644,2.541568165242678,338400.0
1999-06-30,2.503233940008913,2.587569418896884,2.503233940008913,2.587569418896884,269200.0
1999-07-02,2.602903222095052,2.602903222095052,2.560735482651067,2.587569418896884,144800.0
1999-07-05,2.587568821576333,2.587568821576333,2.537734045803258,2.5569012222593783,274000.0
1999-07-06,2.5492349201959352,2.5684021000470327,2.5109005604937407,2.541568165242678,813600.0
1999-07-07,2.5684023403152554,2.579902766288934,2.549235158671112,2.5530685365063435,278400.0
1999-07-08,2.5530677433407494,2.587568718075332,2.5492343666964388,2.579901964786709,761600.0
1999-07-09,2.579901964786709,2.602902517120468,2.5684015423858853,2.579901964786709,664800.0
1999-07-12,2.57990224568376,2.5837356227454458,2.533900843539769,2.564568444969097,294000.0
1999-07-13,2.5262332934868046,2.5339000451946445,2.491732325865865,2.503232745895455,251600.0
1999-07-14,2.5109005604937407,2.564568722570404,2.5109005604937407,2.541568165242678,528000.0
1999-07-15,2.541568455670936,2.579902819753648,2.533901407373602,2.5377347852882752,187200.0
1999-07-16,2.533900708034789,2.533900708034789,2.510900154426752,2.530067331178101,205200.0
1999-07-19,2.560734187849788,2.568400939338296,2.5108994257710204,2.5492337681492043,165200.0
1999-07-20,2.5607359230680733,2.5607359230680733,2.51090112722001,2.5147345055618566,158800.0
1999-07-21,2.5109006628065416,2.537734598704311,2.5109006628065416,2.5109006628065416,130000.0
1999-07-22,2.514733859440564,2.52623428397927,2.4917333028310966,2.4955666801880168,190400.0
1999-07-23,2.4993995430472347,2.514733341786421,2.4917327899115835,2.5070665886507704,144800.0
1999-07-26,2.5108993091419207,2.5108993091419207,2.4763983441105317,2.4878987632769305,789600.0
1999-07-27,2.530066727006598,2.530066727006598,2.4840656307754307,2.499399134540596,434400.0
1999-07-28,2.4917332578330957,2.560735218883342,2.4917332578330957,2.5185671913148915,328400.0
1999-07-29,2.5300662489359684,2.5300662489359684,2.4840651613969724,2.4917319118308776,1926000.0
1999-07-30,2.4955663545320914,2.530067331178101,2.4955663545320914,2.530067331178101,446800.0
1999-08-03,2.5185675510532888,2.56073558464479,2.5185675510532888,2.5530685365063435,390800.0
1999-08-04,2.503233907540883,2.530067843438652,2.499400237440089,2.5109006628065416,226000.0
1999-08-05,2.510900482083644,2.541568085874897,2.4955666801880168,2.4955666801880168,468400.0
1999-08-06,2.495565287047831,2.5108990803834232,2.4725647432783333,2.4917319118308776,516000.0
1999-08-09,2.4840658999955423,2.4917326527090373,2.4763988548141773,2.4763988548141773,188000.0
1999-08-10,2.4878992763522896,2.4878992763522896,2.4533983042058214,2.4763988548141773,360000.0
1999-08-11,2.5114593274392534,2.526938334211818,2.4998499985504563,2.526938334211818,393200.0
1999-08-12,2.530806204852712,2.530806204852712,2.488239188053292,2.4921088631737325,1284800.0
1999-08-13,2.4805003945206163,2.4959793955560383,2.437933363101247,2.476630718071108,218000.0
1999-08-16,2.495979792942934,2.495979792942934,2.391496888365765,2.418585070681138,427200.0
1999-08-17,2.437933981741789,2.492110351494655,2.4185852993470127,2.4611523415680283,822400.0
1999-08-18,2.465022166618222,2.476631346531341,2.457282664136565,2.4611523415680283,1418800.0
1999-08-19,2.4572828120087538,2.4766314955678776,2.437934128449629,2.46889199262048,599200.0
1999-08-20,2.4727610416215997,2.4805003945206163,2.4572820405861773,2.476630718071108,469200.0
1999-08-23,2.4766315091377837,2.495980192802922,2.46889200614798,2.495980192802922,636400.0
1999-08-24,2.4959785382941724,2.507587858892781,2.4766298674546827,2.4921088631737325,232000.0
1999-08-25,2.5153285431856576,2.526937869941492,2.492110184911432,2.519198220358454,2946400.0
1999-08-26,2.5230683610905533,2.5385473678631185,2.507589649555487,2.526938334211818,459600.0
1999-08-27,2.5269383979012168,2.538547431845113,2.515329068719815,2.5346777538638143,260800.0
1999-08-30,2.519198554153592,2.5346775601332,2.495980192802922,2.495980192802922,192000.0
1999-08-31,2.4998498567913305,2.4998498567913305,2.437934128449629,2.46889199262048,222400.0
1999-09-01,2.468892203725339,2.484371063324928,2.44567384051658,2.484371063324928,201600.0
1999-09-02,2.476631163564812,2.476631163564812,2.4495429806895777,2.4495429806895777,216400.0
1999-09-03,2.468891779318313,2.468891779318313,2.4031062313771456,2.4031062313771456,293200.0
1999-09-07,2.426324539513164,2.430194216526267,2.4031060345783994,2.41471536085514,367600.0
1999-09-08,2.4108447172636267,2.515327584930632,2.4108447172636267,2.515327584930632,842800.0
1999-09-09,2.5153280142646306,2.5346766912974354,2.457281983166216,2.511458337905546,358000.0
1999-09-10,2.4766313799301254,2.4959800625858293,2.4572826972744206,2.472761702446478,1223600.0
1999-09-13,2.461152226524721,2.476631230764489,2.4495430471542585,2.4650220513940257,409200.0
1999-09-14,2.476631230764489,2.476631230764489,2.4456733699036786,2.4650220513940257,600000.0
1999-09-15,2.461152443398945,2.465022268609254,2.43793408261204,2.43793408261204,1726000.0
1999-09-16,2.4534124990253696,2.4534124990253696,2.3605387829440256,2.3914966390982397,8382400.0
1999-09-17,2.372149192812396,2.3876282027397524,2.3605400091762685,2.383758376448524,1477600.0
1999-09-20,2.376017601855526,2.410845131989968,2.364408277525355,2.379887278219789,1259200.0
1999-09-21,2.3682777039009903,2.383756554378008,2.329580356280447,2.329580356280447,1106000.0
1999-09-22,2.32571079757842,2.348929297363864,2.32184112142352,2.3334502975069014,1731200.0
1999-09-23,2.3334502975069014,2.352798973518764,2.3063621215665573,2.3334502975069014,1558800.0
1999-09-24,2.333449678260802,2.356668171884571,2.329580003132829,2.348928674009981,403600.0
1999-09-27,2.39536770770343,2.39923738637588,2.3566703305038192,2.383758376448524,802400.0
1999-09-28,2.395366278914224,2.395366278914224,2.372147777872572,2.379887278219789,368000.0
1999-09-29,2.3682788526325864,2.4572827658073733,2.3682788526325864,2.43793408261204,273600.0
1999-09-30,2.4688918115021043,2.4688918115021043,2.437933949602329,2.45728263174203,399200.0
1999-10-01,2.3992354275959307,2.457281446005509,2.3992354275959307,2.430193274557308,380800.0
1999-10-04,2.4263248345490407,2.472761702446478,2.4263248345490407,2.472761702446478,352000.0
1999-10-05,2.468891946200826,2.472761771411135,2.4185853994167057,2.43793408261204,1246800.0
1999-10-06,2.465022544091916,2.465022544091916,2.379888298994382,2.39923698435206,535600.0
1999-10-07,2.39923698435206,2.414715991685704,2.379888298994382,2.39923698435206,599200.0
1999-10-08,2.3798879031832256,2.47663131388173,2.3798879031832256,2.45728263174203,402800.0
1999-10-12,2.465022861296388,2.465022861296388,2.352800412733327,2.3644095959180773,961600.0
1999-10-13,2.3876267785670064,2.3992359552784865,2.329580747390914,2.379887278219789,712800.0
1999-10-14,2.379888171812853,2.391497352883313,2.3411908031654898,2.3760184939956157,524400.0
1999-10-15,2.360539487489172,2.3837578496300917,2.360539487489172,2.3760184939956157,1080000.0
1999-10-18,2.3644101717875072,2.372149678335279,2.3257127866674576,2.341191799763002,260400.0
1999-10-19,2.352800087580347,2.364409269160729,2.337321228012756,2.345060583987175,2060000.0
1999-10-20,2.325710532947193,2.3644078805677364,2.325710532947193,2.329580356280447,447200.0
1999-10-21,2.3334506034520746,2.4069756409846974,2.325711102508845,2.3914966390982397,298800.0
1999-10-22,2.3914974806852376,2.414715991685704,2.360539613636704,2.39923698435206,301600.0
1999-10-25,2.3953671783192974,2.399236856136535,2.3682789907423936,2.3760184939956157,992400.0
1999-10-26,2.39536761456911,2.39536761456911,2.3644095959180773,2.3644095959180773,429600.0
1999-10-27,2.3760172304974985,2.3760172304974985,2.352798733084766,2.356668556462889,470800.0
1999-10-28,2.364409114215656,2.399236804293215,2.364409114215656,2.3876276234736094,1004800.0
1999-10-29,2.395367328115932,2.457283062776176,2.376018642582261,2.453413384716944,1182800.0
1999-11-01,2.4456731702438943,2.4456731702438943,2.3992363089343263,2.4263244903331334,392000.0
1999-11-02,2.42245474774674,2.4263245724310605,2.406975891865612,2.418585070681138,406800.0
1999-11-03,2.4108447551885948,2.4147145785667177,2.356668556462889,2.356668556462889,1009600.0
1999-11-04,2.3914968839814845,2.3953667086587105,2.3179719865388,2.325711340655817,1222000.0
1999-11-05,2.3295807248391545,2.364408254636444,2.3295807248391545,2.352799078037348,1433200.0
1999-11-08,2.345060287932077,2.3798879758951097,2.3373209329347238,2.3373209329347238,433200.0
1999-11-09,2.348930306418712,2.3760184939956157,2.3334512999122685,2.3760184939956157,490000.0
1999-11-10,2.3682787957803435,2.3682787957803435,2.333451107817312,2.3373209329347238,559600.0
1999-11-11,2.337319501007419,2.348928674009981,2.298622159253115,2.348928674009981,1156000.0
1999-11-12,2.348929605338533,2.4069756409846974,2.348929605338533,2.3914966390982397,1305600.0
1999-11-15,2.4185849208993053,2.4185849208993053,2.3914967402614917,2.4108454196286857,515200.0
1999-11-16,2.410846093881012,2.4456737855298654,2.410846093881012,2.434064604186498,1361200.0
1999-11-17,2.457743116938651,2.4616504389658904,2.3952249211193464,2.4186693004471285,655600.0
1999-11-18,2.418669879859501,2.418669879859501,2.348336874082084,2.3639664640448017,576400.0
1999-11-19,2.3639661061059445,2.410854719839666,2.3522439899362126,2.387410338445408,1002800.0
1999-11-22,2.391316692306785,2.391316692306785,2.3366133103402187,2.3366133103402187,426800.0
1999-11-23,2.3522425599406227,2.360057348987875,2.3366129818461188,2.3522425599406227,602800.0
1999-11-24,2.36396544985726,2.453835180949974,2.3561506582286,2.4382057467474056,555200.0
1999-11-25,2.457742819997632,2.457742819997632,2.4264836513372776,2.430391121947203,381200.0
1999-11-26,2.434298717272643,2.434298717272643,2.3952249011075777,2.406947016146141,489200.0
1999-11-29,2.4342974723000093,2.4342974723000093,2.3522425599406227,2.3522425599406227,327200.0
1999-11-30,2.3483358817008417,2.3483358817008417,2.3131695427278616,2.317076864039941,454800.0
1999-12-01,2.383502805982846,2.4186693004471285,2.344428989491324,2.4186693004471285,1022800.0
1999-12-02,2.418668474727113,2.418668474727113,2.344428189116531,2.403038893844444,676000.0
1999-12-03,2.4069462145377463,2.418668474727113,2.3639650906925027,2.403038893844444,770400.0
1999-12-06,2.4030396920839765,2.4030396920839765,2.3444289678868064,2.367873197943763,414400.0
1999-12-07,2.3678723218690885,2.3678723218690885,2.324891199648733,2.3366133103402187,620400.0
1999-12-08,2.3405223017087966,2.3405223017087966,2.297541002487998,2.3131705929418924,1751200.0
1999-12-09,2.3014474297368683,2.320984334406775,2.2897251676911217,2.317076864039941,1032800.0
1999-12-10,2.3444289842629007,2.3444289842629007,2.293633052748161,2.301447845839993,2290400.0
1999-12-13,2.2936323540770824,2.305354465616729,2.254558549575104,2.281910242537436,736800.0
1999-12-14,2.281910126451862,2.317076459281817,2.270187866453816,2.3053543483384984,1476400.0
1999-12-15,2.309262825983462,2.3444293254876984,2.2897259149377307,2.324892414441968,1069600.0
1999-12-16,2.305355167858519,2.313169960950352,2.293633052748161,2.301447845839993,1228000.0
1999-12-17,2.278003676747548,2.301448058186172,2.278003676747548,2.2897257929394623,1704000.0
1999-12-20,2.2740966943962118,2.3678737870080733,2.266281899414852,2.3639664640448017,920800.0
1999-12-21,2.375686778027675,2.375686778027675,2.309261294708089,2.3522425599406227,487600.0
1999-12-22,2.3170771550251748,2.324891947685492,2.2819108116359046,2.2858181334386773,1406400.0
1999-12-23,2.285817841970368,2.305354746602593,2.281910520665824,2.297539954938752,501200.0
1999-12-24,2.278003466564496,2.305355167858519,2.278003466564496,2.301447845839993,103600.0
1999-12-29,2.2819100774283774,2.3366133103402187,2.2740952872824782,2.3366133103402187,169600.0
1999-12-30,2.344429200574792,2.344429200574792,2.274096354368507,2.2897257929394623,226400.0
1999-12-31,2.289725622864602,2.3170773246506537,2.2350223683472823,2.2389296904360974,517200.0
2000-01-04,2.242837099375734,2.250651743336628,2.207670605332595,2.250651743336628,1067200.0
2000-01-05,2.2506518688350776,2.266281455737944,2.2272076375355656,2.246744546636755,1900000.0
2000-01-06,2.235022653442566,2.324892414441968,2.2311151818005395,2.324892414441968,564800.0
2000-01-07,2.3248928951963643,2.328800218591567,2.250652558248832,2.266282149939312,814400.0
2000-01-10,2.250652558248832,2.274096945784553,2.2272083197679446,2.266282149939312,779200.0
2000-01-11,2.2506517625640803,2.266281348728951,2.2311148543853827,2.2428371185364258,1991200.0
2000-01-12,2.2467436792587168,2.2623732601276254,2.215484666575628,2.2350215681344,516000.0
2000-01-13,2.2272071101348927,2.2272071101348927,2.1881333011851583,2.219392318533996,734400.0
2000-01-14,2.1490601316112348,2.1490601316112348,2.055282902609917,2.067005168026179,1066800.0
2000-01-17,2.051375803253657,2.149060365313355,2.051375803253657,2.1060792176290137,567600.0
2000-01-18,2.113893144898567,2.1178006154858053,2.0943562391266584,2.0943562391266584,838000.0
2000-01-19,2.0943562216658504,2.098263692220512,1.9536905609027564,1.9966716936207125,694400.0
2000-01-20,2.000578641731831,2.0201155422388712,1.9536900507039907,1.961504840717752,4948400.0
2000-01-21,1.9615048049147397,1.9771342356022568,1.816931713990568,1.8833572043129945,2244800.0
2000-01-24,1.9224316646629165,1.973227592683417,1.7973954309591518,1.9302464572171711,3177600.0
2000-01-25,1.9263393128277668,1.9771352494555567,1.875543376199976,1.938061429118057,2791200.0
2000-01-26,1.9575973318774356,2.1490590126240066,1.9575973318774356,2.012300711820661,1175600.0
2000-01-27,2.0318378317024632,2.051374733930372,1.93806064138661,1.9732271250187383,1172400.0
2000-01-28,2.051375057091404,2.067004640957814,2.000579133107712,2.059189849024609,605600.0
2000-01-31,2.070912141740158,2.2272073977205475,2.016208742525113,2.149059769730353,790800.0
2000-02-01,2.1451531326426787,2.1881342821340994,2.0904497159673983,2.1881342821340994,950800.0
2000-02-02,2.188134327506737,2.188134327506737,1.992765191122208,1.992765191122208,1010400.0
2000-02-03,2.1060780952584626,2.149059220037316,2.012300906034941,2.0826337234252152,2111200.0
2000-02-04,2.1295233345550977,2.1295233345550977,2.012301866597936,2.03183877792413,1209200.0
2000-02-07,2.09826419467502,2.09826419467502,2.031838669886986,2.067005168026179,938400.0
2000-02-08,2.074820310160589,2.1060794933559808,2.051376071818878,2.102172020929141,1163600.0
2000-02-09,2.1261191854129784,2.1261191854129784,2.070792753526579,2.0747445876781754,1180400.0
2000-02-10,2.1261195917414666,2.1261195917414666,2.074744984188323,2.102408280794735,486800.0
2000-02-11,2.126119230154557,2.126119230154557,2.0747446313386395,2.0945041040180543,1157200.0
2000-02-14,2.09055262532137,2.106360115701578,2.0826488047548466,2.102408280794735,702000.0
2000-02-15,2.106360283727629,2.169590702550918,2.078696984914494,2.1182159401467304,598400.0
2000-02-16,2.122167779081378,2.126119614029648,2.0747450059379435,2.10636013778262,1089600.0
2000-02-17,2.1340240065209537,2.1537834880628144,2.094505043437232,2.110312688971873,1178800.0
2000-02-18,2.1300712151421277,2.1300712151421277,2.0707927971038806,2.0945041040180543,846800.0
2000-02-21,2.1182159401467304,2.1498312249347995,2.1142641049246462,2.1182159401467304,892000.0
2000-02-22,2.094505043437232,2.1340240065209537,2.082649384662692,2.110312688971873,2500400.0
2000-02-23,2.11031265384495,2.11031265384495,2.0905531726319944,2.0905531726319944,788800.0
2000-02-24,2.086600284795725,2.0984559382528127,2.0747446313386395,2.0945041040180543,1470000.0
2000-02-25,2.0945046273085284,2.153783060156883,2.07474514969241,2.1182159401467304,834000.0
2000-02-28,2.1340242372687417,2.165639381003625,2.094505269911913,2.165639381003625,1096400.0
2000-02-29,2.16168634127863,2.16168634127863,2.054985158659223,2.0945041040180543,1026800.0
2000-03-01,2.1024082238298365,2.1300715196867097,2.015466501459451,2.015466501459451,1268800.0
2000-03-02,2.11426346323,2.11426346323,2.0194179391578126,2.0510332143504115,1368000.0
2000-03-03,2.094503672062395,2.2130604836885683,2.054984734853671,2.197252848503966,1434800.0
2000-03-06,2.205157506226489,2.2525802790948437,2.1735423745652,2.220965147433553,7152400.0
2000-03-07,2.1537822819630863,2.2012050412577864,2.114263341009635,2.193301222916537,816400.0
2000-03-08,2.1656385438212444,2.193301840427656,2.094504460228212,2.102408280794735,2415600.0
2000-03-09,2.1340236081225066,2.1340236081225066,2.066841353271783,2.0826489958553127,734400.0
2000-03-10,2.0747445816195422,2.0826484006524644,2.015466165001841,2.023369984034763,658400.0
2000-03-13,2.0391779537071217,2.126119682129361,2.035226118632275,2.078696907466972,512800.0
2000-03-14,2.0945041472704764,2.153782566532848,2.082648493568565,2.114263620357933,1096000.0
2000-03-15,2.1182157272927027,2.1933017949898868,2.1142638924677284,2.1340233680982683,460800.0
2000-03-16,2.173542896888124,2.264436478789233,2.122168276748616,2.260484642914224,795200.0
2000-03-17,2.292099014979983,2.311858489247052,2.17354216937757,2.17354216937757,2052000.0
2000-03-20,2.1221672246027143,2.248627869692696,2.11426340601844,2.2288683986084106,2169200.0
2000-03-21,2.228868981669172,2.28814741042896,2.1933018641121627,2.28814741042896,867200.0
2000-03-22,2.2920993069724784,2.3118587837567235,2.2604841742682544,2.3118587837567235,4014000.0
2000-03-23,2.29605156600319,2.311859210650668,2.2723402497848446,2.2920997302177564,9622800.0
2000-03-24,2.272339697512046,2.3000029935453674,2.1340233680982683,2.1340233680982683,708800.0
2000-03-27,2.153782294648813,2.1695899314244182,2.1340228240557044,2.14587847626101,575200.0
2000-03-28,2.15773421880171,2.185397508940768,2.1182152759609987,2.185397508940768,608400.0
2000-03-29,2.1616871895111136,2.335570526869013,2.1616871895111136,2.2920997302177564,1452800.0
2000-03-30,2.300003105979682,2.3513777149799364,2.2920992851905253,2.307906926768839,866800.0
2000-03-31,2.3276666745091736,2.3592818105957227,2.303955209379617,2.3276666745091736,992000.0
2000-04-03,2.3474255217043347,2.434367084857753,2.3276660481235,2.4027519572789813,778800.0
2000-04-04,2.4343689880894077,2.4501766396138978,2.343475368705931,2.4225133248225084,3842400.0
2000-04-05,2.438318963206597,2.4896935621155616,2.3711367258243445,2.41065567125475,520800.0
2000-04-06,2.371137579365229,2.4462236630129417,2.371137579365229,2.386945223528811,1538800.0
2000-04-07,2.394847619739524,2.450174194100984,2.394847619739524,2.4304147247937173,2453200.0
2000-04-10,2.4422706033068518,2.552923611565365,2.4185592982346,2.529212306493112,1058400.0
2000-04-11,2.529213427054376,2.529213427054376,2.469934987357789,2.5094539471555133,1453200.0
2000-04-12,2.493647053368788,2.568733159881885,2.493647053368788,2.5489736740366395,1412800.0
2000-04-13,2.552922241054919,2.62800825139589,2.5371146123243817,2.5450185774423706,2199600.0
2000-04-14,2.5450196869849258,2.624057563590013,2.4580779925687724,2.513404415740662,1404400.0
2000-04-17,2.37904085083106,2.568731783126778,2.37904085083106,2.552924142621788,1688000.0
2000-04-18,2.5529239497744785,2.5529239497744785,2.4106557989878024,2.4699342202743875,581200.0
2000-04-19,2.4580793435121016,2.48969448137904,2.45017552135715,2.4580793435121016,1866000.0
2000-04-20,2.454127752938618,2.454127752938618,2.414608786541842,2.4185607736332555,906000.0
2000-04-24,2.410656288322633,2.4185601095824576,2.3711373327763603,2.3711373327763603,606000.0
2000-04-25,2.406704852598492,2.469935131668043,2.379041548973235,2.454127486524217,490800.0
2000-04-26,2.4146085588585398,2.513405965534467,2.4106567228926536,2.473887002864096,872400.0
2000-04-27,2.4343667846985,2.541068109782039,2.4343667846985,2.529212306493112,500400.0
2000-04-28,2.5371159743486627,2.568731248782067,2.5094528353486347,2.529212306493112,1434800.0
2000-05-01,2.50550100142086,2.5489717776375898,2.371136537337293,2.529212306493112,383600.0
2000-05-02,2.497597577508064,2.624058242967869,2.497597577508064,2.6082506032530843,1022800.0
2000-05-03,2.6082513699829533,2.6477703301342106,2.52921344968044,2.6477703301342106,1450000.0
2000-05-04,2.600347078844315,2.687288649855004,2.5963949425664654,2.6714810092606065,796000.0
2000-05-05,2.663577084158645,2.679384723236375,2.631961806003185,2.679384723236375,495200.0
2000-05-08,2.6793852150081765,2.6991446921055653,2.501549770378832,2.501549770378832,450400.0
2000-05-09,2.5489723668890254,2.608250794025979,2.5489723668890254,2.588491318313661,908400.0
2000-05-10,2.5943186830880736,2.5943186830880736,2.562388485184953,2.5863362858667607,820000.0
2000-05-11,2.6142748827250712,2.62225727964738,2.594318585910376,2.6142748827250712,1308000.0
2000-05-12,2.6102846132614874,2.6142758131431054,2.606293413379869,2.6102846132614874,649600.0
2000-05-15,2.6142758131431054,2.618267013024724,2.6023019089892188,2.6102846132614874,479600.0
2000-05-16,2.62225666405686,2.62225666405686,2.602300371927024,2.602300371927024,303600.0
2000-05-17,2.5943188080432966,2.618266305369599,2.5184848127525488,2.5184848127525488,535600.0
2000-05-18,2.530459648910073,2.5544071550872025,2.414713013793371,2.5144945432889654,916400.0
2000-05-19,2.506510533354958,2.514493081524973,2.422694158205902,2.506510533354958,1060400.0
2000-05-23,2.510501710897172,2.554405494430932,2.4785715204132392,2.546422946809948,520400.0
2000-05-24,2.5464243493739844,2.618267013024724,2.5384417973562314,2.6102846132614874,2242000.0
2000-05-25,2.61028369106581,2.6182660880089195,2.6023009896137763,2.606292492594255,812800.0
2000-05-26,2.6182656466479743,2.634230742351882,2.5544055683412186,2.5544055683412186,1103200.0
2000-05-29,2.550414793819831,2.6142748827250712,2.4945371018369,2.6142748827250712,457600.0
2000-05-30,2.614275608072232,2.694100817479017,2.590328106151998,2.6621706119127,1242400.0
2000-05-31,2.674143693943084,2.7459864821510904,2.6701524956001754,2.7380037809563595,1180800.0
2000-06-01,2.706075366524044,2.7380052752017257,2.694101460451736,2.714057767566193,1028800.0
2000-06-02,2.6901069735721688,2.734010734687303,2.598307951187943,2.734010734687303,1479200.0
2000-06-05,2.682126403590648,2.730021702820914,2.682126403590648,2.7220390006947284,426800.0
2000-06-06,2.714057767566193,2.741996475722801,2.714057767566193,2.714057767566193,488000.0
2000-06-07,2.698090969212336,2.741994756433717,2.698090969212336,2.72602996435968,359600.0
2000-06-08,2.726030185927635,2.7380037809563595,2.7140562863899955,2.7380037809563595,813600.0
2000-06-09,2.71405637575454,2.738003871109413,2.71405637575454,2.718047574228865,468000.0
2000-06-12,2.698092163126627,2.7140572667741614,2.6342320530455097,2.6741446599098357,363600.0
2000-06-13,2.670153460125208,2.7180484665587894,2.614275749613347,2.6741446599098357,420800.0
2000-06-14,2.7060740185683576,2.7060740185683576,2.6382224254721427,2.6581787226459253,412400.0
2000-06-15,2.6462054459071576,2.6621702419627518,2.6023013432273765,2.642213942384293,422000.0
2000-06-16,2.650196325579984,2.666161424220795,2.634231226939173,2.6581787226459253,967200.0
2000-06-19,2.638222056026169,2.6422132540002283,2.610283365698868,2.63423085805211,1159200.0
2000-06-20,2.634230860965175,2.638222058943648,2.602300668119618,2.6302396629867024,629200.0
2000-06-21,2.630240157677289,2.630240157677289,2.554406163788043,2.582344859400897,614400.0
2000-06-22,2.558396692114206,2.5783529850394475,2.542431749126672,2.546422946809948,1449200.0
2000-06-23,2.5464230204892653,2.5544055683412186,2.474580394330556,2.5544055683412186,814400.0
2000-06-26,2.546423661136218,2.5504150121935845,2.514493613949657,2.5184848127525488,658800.0
2000-06-27,2.514494509698576,2.5344508153311045,2.47458189843352,2.47458189843352,1671200.0
2000-06-28,2.510503343010954,2.5144945432889654,2.478573131768739,2.5144945432889654,464800.0
2000-06-29,2.4945382040660475,2.514494509698576,2.47458189843352,2.47458189843352,769200.0
2000-06-30,2.5105028354851884,2.5144940349563343,2.478572630698016,2.478572630698016,563200.0
2000-07-04,2.4945382040660475,2.514494509698576,2.47458189843352,2.47458189843352,132400.0
2000-07-05,2.4785725171746416,2.534450220738388,2.4745813178863,2.522476470618869,2104000.0
2000-07-06,2.5105026850402967,2.622257786080341,2.4945375836034382,2.5623888840738585,582800.0
2000-07-07,2.554407319091956,2.594319933452768,2.554407319091956,2.574363626272361,350400.0
2000-07-10,2.5583985196262207,2.6182674411674385,2.554407319091956,2.574363626272361,1252000.0
2000-07-11,2.566380064484377,2.6262489589481595,2.566380064484377,2.582344859400897,508400.0
2000-07-12,2.5943195092259823,2.6102846132614874,2.570372005427241,2.6102846132614874,692400.0
2000-07-13,2.5703710361818297,2.586336134197154,2.554405938166506,2.578353432935033,496000.0
2000-07-14,2.5663798988608604,2.606292492594255,2.5663798988608604,2.606292492594255,495600.0
2000-07-17,2.606293413379869,2.6102846132614874,2.582345605072096,2.6102846132614874,632800.0
2000-07-18,2.586336195727558,2.61028369106581,2.586336195727558,2.606292492594255,712400.0
2000-07-19,2.606292492594255,2.650196284799205,2.6023009896137763,2.606292492594255,325600.0
2000-07-20,2.63024040202645,2.682126599343252,2.606292902918004,2.670153002043516,1156400.0
2000-07-21,2.654187476354461,2.6701525747080024,2.6142748827250712,2.6142748827250712,326800.0
2000-07-24,2.6142749806502894,2.646205178553409,2.5863362858667607,2.5863362858667607,1264400.0
2000-07-25,2.594318732214452,2.6342313280946743,2.5783536329605754,2.6262489307222063,7470000.0
2000-07-26,2.586335759749033,2.6262483467543647,2.5544055683412186,2.5544055683412186,1171600.0
2000-07-27,2.554405670120607,2.578353162376211,2.4985279851849422,2.506510533354958,882400.0
2000-07-28,2.5464238051554475,2.554406355467179,2.5144937561630045,2.534450055815092,675600.0
2000-07-31,2.53444920150569,2.566379391989621,2.53444920150569,2.546422946809948,560800.0
2000-08-01,2.554405392618959,2.602300371927024,2.550414195094762,2.602300371927024,562800.0
2000-08-02,2.6142762406331737,2.622258641701703,2.574363626272361,2.574363626272361,1148800.0
2000-08-03,2.5743623855258573,2.618266179260946,2.5743623855258573,2.5863362858667607,372800.0
2000-08-04,2.586336195727558,2.630239987932508,2.582344692747079,2.606292492594255,194000.0
2000-08-08,2.6062924858027627,2.626248782617458,2.6023009828326846,2.6142748827250712,506400.0
2000-08-09,2.636284856144886,2.652408983675558,2.6241916836113446,2.652408983675558,1076800.0
2000-08-10,2.652408854099065,2.672563935642243,2.6282225102135417,2.632253772555888,681600.0
2000-08-11,2.5879122009735047,2.696749819685288,2.5879122009735047,2.6403155330431174,352000.0
2000-08-14,2.640316103033557,2.6967504018587425,2.6282229291630936,2.6967504018587425,341200.0
2000-08-15,2.668532701010565,2.700780954831379,2.6645017461684994,2.6725639633947726,544000.0
2000-08-16,2.664500679341281,2.7531831880702637,2.664500679341281,2.7531831880702637,857600.0
2000-08-17,2.7048095503654186,2.7813988557271494,2.7048095503654186,2.7612437915552133,1330400.0
2000-08-18,2.781399793768217,2.801554864737552,2.7612447227988817,2.79752391205208,802400.0
2000-08-21,2.7733387983336284,2.8015557839319394,2.7612456287674507,2.789462614365763,622400.0
2000-08-22,2.7975251105857635,2.801556064998203,2.7652768602020346,2.801556064998203,546800.0
2000-08-23,2.7733382617529387,2.789462074665465,2.7289968536174385,2.7531831880702637,380000.0
2000-08-24,2.749152744853563,2.7733390864990133,2.745121790426691,2.7652768701031603,951200.0
2000-08-25,2.773337888397273,2.79752391205208,2.7531828174279385,2.79752391205208,678800.0
2000-08-28,2.79752540244262,2.801556357275596,2.76930810352751,2.777370320735601,960000.0
2000-08-29,2.785431702765911,2.785431702765911,2.640315203472771,2.660470281361876,530800.0
2000-08-30,2.70884267192409,2.737059968896663,2.668532511285088,2.67659472793816,420800.0
2000-08-31,2.672563657236217,2.749152713088156,2.66450144093352,2.7249666792642757,661200.0
2000-09-01,2.749153731789868,2.753184995206058,2.7007816462177807,2.7410918200419268,267600.0
2000-09-05,2.728996852856243,2.728996852856243,2.652407818917053,2.716903993175221,586800.0
2000-09-06,2.712874531171965,2.7289983529430004,2.668533098675056,2.6967504018587425,1740000.0
2000-09-07,2.700780437140086,2.700780437140086,2.6000050476945606,2.660470281361876,843200.0
2000-09-08,2.612098121784568,2.6886871689246563,2.612098121784568,2.6806252610810906,578800.0
2000-09-11,2.624191154295036,2.7048114681446043,2.620160200110976,2.7048114681446043,481200.0
2000-09-12,2.704810826706632,2.7612450945265268,2.704810826706632,2.7531831880702637,1043600.0
2000-09-13,2.761246611569445,2.761246611569445,2.68062627254552,2.6967504018587425,306400.0
2000-09-14,2.700779872725174,2.720934946402228,2.680624799048122,2.716903993175221,531600.0
2000-09-15,2.7410916736403856,2.769308670793331,2.708843413286558,2.7572158038172985,1083600.0
2000-09-18,2.7491528863277885,2.7773701838522022,2.7128739870768817,2.7491528863277885,458800.0
2000-09-19,2.7612460577728406,2.7612460577728406,2.7289978056141178,2.7491528863277885,568800.0
2000-09-20,2.7612469069539998,2.7612469069539998,2.7249676890038246,2.7410918200419268,848000.0
2000-09-21,2.7209367331298537,2.7612469069539998,2.7209367331298537,2.7410918200419268,1194000.0
2000-09-22,2.704810585617784,2.741089776521317,2.6725626551250805,2.708841538486623,286800.0
2000-09-25,2.708841538486623,2.741089776521317,2.684655513731597,2.708841538486623,827200.0
2000-09-26,2.6886874747574008,2.741090804327564,2.6886874747574008,2.7249666792642757,1042800.0
2000-09-27,2.7088425542009857,2.7451217587078607,2.7088425542009857,2.7249666792642757,362000.0
2000-09-28,2.728998499122149,2.777370889652889,2.728998499122149,2.7572158038172985,796800.0
2000-09-29,2.741090551185207,2.797524829923906,2.7289973816190294,2.789462614365763,724800.0
2000-10-02,2.789462300363745,2.793493561460068,2.700780092001411,2.745121196182578,378800.0
2000-10-03,2.741090551185207,2.797524829923906,2.741090551185207,2.789462614365763,347200.0
2000-10-04,2.7410904685291184,2.797524745566073,2.7410904685291184,2.7814006224780763,489200.0
2000-10-05,2.7531836377306336,2.797524745566073,2.7491523763020824,2.7814006224780763,1461200.0
2000-10-06,2.741091647306375,2.862022161158127,2.741091647306375,2.862022161158127,626800.0
2000-10-10,2.862020403499344,2.882175476763424,2.8217102569711843,2.8418653302352643,779200.0
2000-10-11,2.882175803360985,2.922485954456941,2.8700826350153785,2.8942689717065906,1285200.0
2000-10-12,2.9023325833974685,2.9023325833974685,2.8660533645965547,2.9023325833974685,748000.0
2000-10-13,2.9023325833974685,2.918456714813677,2.8660533645965547,2.9023325833974685,461200.0
2000-10-16,2.886207746679803,2.938611084091143,2.8821767916963505,2.938611084091143,373600.0
2000-10-17,2.9265183534226598,2.9265183534226598,2.8136500591352083,2.821711970319242,1554800.0
2000-10-18,2.82171223385865,2.906363539365964,2.82171223385865,2.9023325833974685,478400.0
2000-10-19,2.906362407291945,2.906362407291945,2.8338043054948696,2.8378352598932453,746800.0
2000-10-20,2.87814452361901,2.87814452361901,2.829772163260012,2.8418653302352643,390000.0
2000-10-23,2.841866374467428,2.8983006618518017,2.841866374467428,2.8983006618518017,330000.0
2000-10-24,2.906362412499479,2.9708586056153656,2.9023314580938813,2.9426416172340737,585200.0
2000-10-25,2.970856788039425,3.257058988869419,2.9426398169213317,3.172407460431297,1460000.0
2000-10-26,3.083726834594516,3.1441920666453886,3.063571757244225,3.140161112683746,1860800.0
2000-10-27,3.1441920666453886,3.168378097957324,3.103881911944807,3.140161112683746,1239200.0
2000-10-30,3.1441921780477253,3.244967568369768,3.0676028198945566,3.2248124903053594,1280800.0
2000-10-31,3.164346879522001,3.3054324091822176,3.164346879522001,3.305432409182218,1704800.0
2000-11-01,3.261092352856432,3.265123307777358,3.1441928148967144,3.2207821885628847,1430000.0
2000-11-02,3.103882650603167,3.2207821885628847,3.103882650603167,3.2207821885628847,1501600.0
2000-11-03,3.2167500795473445,3.2167500795473445,3.144191686834352,3.184501836665562,1510000.0
2000-11-06,3.1845022273416568,3.1845022273416568,3.0917887483389306,3.103881917788703,2932000.0
2000-11-07,3.1361303825875395,3.144192291086308,3.09582022500951,3.1320991207960605,1211200.0
2000-11-08,3.140160461300743,3.1441914144262206,3.1240363412568217,3.1441914144262206,1157200.0
2000-11-09,3.1441934308873063,3.168379472693382,3.1441934308873063,3.168379472693382,1844800.0
2000-11-10,3.144191927567035,3.2167503258354064,3.144191927567035,3.1562850964591176,535600.0
2000-11-13,3.136130750726817,3.21675107534661,3.136130750726817,3.160316786604328,1526000.0
2000-11-14,3.1603146046129367,3.180469671852124,3.1361285854342964,3.172407460431297,926800.0
2000-11-15,3.149892590628138,3.1905363659910813,3.137699333984296,3.1702144783096093,647200.0
2000-11-16,3.1417653358408093,3.1783445016210443,3.1417653358408093,3.174280184321855,714800.0
2000-11-17,3.15802057499126,3.284016500885853,3.15802057499126,3.239308109071729,469600.0
2000-11-20,3.2393087310139914,3.263695243990172,3.1702144378145296,3.2515019875020816,487200.0
2000-11-21,3.235242352776691,3.2596285401169967,3.231178039901173,3.2596285401169967,1256400.0
2000-11-22,3.251501363218733,3.251501363218733,3.2311794796986164,3.239308109071729,1094800.0
2000-11-23,3.2108579817458907,3.247437438492116,3.1824074654362557,3.247437438492116,239200.0
2000-11-24,3.2515022151865187,3.2515022151865187,3.2067941217451867,3.2433735836835185,2525600.0
2000-11-27,3.170215867022665,3.1864734463069557,3.1498939704391877,3.174280184321855,1055600.0
2000-11-28,3.1742787938284245,3.194600681509896,3.1702144783096093,3.1702144783096093,1710000.0
2000-11-29,3.178343068748327,3.2515019875020816,3.178343068748327,3.2515019875020816,460800.0
2000-11-30,3.2108571773198147,3.332788462534491,3.2108571773198147,3.2921447007962654,1420000.0
2000-12-01,3.255566695834128,3.2799529016657165,3.2515023798767677,3.271824269750997,1030000.0
2000-12-04,3.2515014655793117,3.279951979368193,3.2515014655793117,3.279951979368193,700000.0
2000-12-05,3.2718217888307475,3.2921436632955348,3.25149991436596,3.2596285401169967,1170800.0
2000-12-06,3.284017366996091,3.284017366996091,3.2474379049951296,3.255566536512047,647200.0
2000-12-07,3.2555665309380184,3.271824104031434,3.1946008644032715,3.2433735836835185,1104400.0
2000-12-08,3.2108582897290345,3.4547209446451634,3.2108582897290345,3.434399056735486,1928000.0
2000-12-11,3.4384646022798537,3.4384646022798537,3.2962113360264165,3.353112704545294,1414800.0
2000-12-12,3.332789560582914,3.373433335711974,3.292145785453854,3.3043390420275305,1815200.0
2000-12-13,3.3043391858410858,3.324661074290078,3.2515021518387424,3.275888355960052,746000.0
2000-12-14,3.2515022151865187,3.2758884197829348,3.235244642093104,3.2433735836835185,1075600.0
2000-12-15,3.2433735204941088,3.373433482532695,3.2433735204941088,3.275888355960052,2011200.0
2000-12-18,3.300274282032521,3.365304567660407,3.2880813360428296,3.344982680923539,829600.0
2000-12-19,3.3002745386762697,3.414077237287482,3.3002745386762697,3.414077237287482,1096400.0
2000-12-20,3.2962113360264165,3.458786497458916,3.2636964897924243,3.353112704545294,2401600.0
2000-12-21,3.32466012547792,3.34091738352759,3.2596298529299608,3.2636944775296985,596800.0
2000-12-22,3.308403294102072,3.332789496694554,3.2515019479946865,3.332789496694554,516400.0
2000-12-27,3.263694825475248,3.4628490486015973,3.263694825475248,3.4628490486015973,388000.0
2000-12-28,3.414076613655124,3.4384628131637616,3.3531109598398534,3.401883358857129,491600.0
2000-12-29,3.3449846642183934,3.5766541863443044,3.3449846642183934,3.5522679698185606,332000.0
2001-01-02,3.401885974517044,3.475044939381156,3.401885974517044,3.4384654569491,716400.0
2001-01-03,3.4059486059955697,3.462849645213769,3.2718240190671706,3.414077237287482,646000.0
2001-01-04,3.393754853983937,3.414076739337134,3.170214115098767,3.210857885805161,883200.0
2001-01-05,3.17021485258628,3.182408110669662,3.129571072424917,3.133635388423567,924000.0
2001-01-08,3.133635084351883,3.170214544965116,3.109248880638863,3.145828341252096,511600.0
2001-01-09,3.149891922066949,3.1620851761227877,3.04828250522608,3.08486195730626,820800.0
2001-01-10,3.080798941676926,3.0848632580468243,3.0279618986058656,3.0401551578030217,1601200.0
2001-01-11,3.007641230371106,3.048285030781527,2.9548041658025253,3.027963130576317,1011200.0
2001-01-12,3.007639980575691,3.007639980575691,2.9263524135331047,2.9263524135331047,624800.0
2001-01-15,2.991380736564807,3.007638302922385,2.96293022800451,3.007638302922385,405600.0
2001-01-16,3.007638892905664,3.019832147587518,2.9548018694007605,2.962930809217779,521600.0
2001-01-17,2.9669954886584504,2.9669954886584504,2.918223084112717,2.918223084112717,1802000.0
2001-01-18,2.9263522925547525,2.9263522925547525,2.763777165190599,2.767841481357214,1750800.0
2001-01-19,2.881644765840828,2.8857090828132046,2.7556490791721195,2.8735158218085672,2126000.0
2001-01-22,2.918223392384214,2.954802544613921,2.8857082458606755,2.914158766503208,1138400.0
2001-01-23,2.92228803835362,3.00763992001215,2.92228803835362,2.9995112875065577,1232400.0
2001-01-24,3.044219559569353,3.1051852370904176,3.0279619835462404,3.080799028099486,4487200.0
2001-01-25,3.088927040033141,3.1011202971208665,3.0482832631906,3.0726694672786428,872800.0
2001-01-26,3.076733017906592,3.0929905866185967,3.04828250522608,3.08486195730626,1300800.0
2001-01-29,3.1563961780646705,3.1563961780646705,3.027961681394425,3.028774420575118,900400.0
2001-01-30,3.047470097940599,3.0482828369253383,2.946673409027827,2.991381495285258,588000.0
2001-01-31,3.044218824526414,3.044218824526414,2.9669955896282008,2.9669955896282008,1218800.0
2001-02-01,2.966996137309284,3.036090443869175,2.966996137309284,2.9995112875065577,1278800.0
2001-02-02,3.0238967014533022,3.1092485607102263,3.0076391306216568,3.0856750985087085,1601600.0
2001-02-05,3.0889269275837217,3.198664997028711,3.0889269275837217,3.1702144783096093,1263600.0
2001-02-06,3.2311811052856667,3.2433743655670235,3.1905373177977965,3.2035433173904155,519200.0
2001-02-07,3.231428040049006,3.231428040049006,3.174016821627288,3.1863190244466755,556400.0
2001-02-08,3.171556412665822,3.189600020510511,3.1174259019977515,3.137109866270685,345600.0
2001-02-09,3.1379297102278305,3.1576136733852898,3.124807172411518,3.1526926043794297,604000.0
2001-02-12,3.1576140292780326,3.178118016481136,3.145311511809763,3.1576140292780326,766000.0
2001-02-13,3.1863185125340525,3.1863185125340525,3.133008349816224,3.148591262696957,1373200.0
2001-02-14,3.157613066886653,3.178117047840462,3.120705838596612,3.1412098195504217,1028000.0
2001-02-15,3.1567943544614976,3.1567943544614976,3.1166063974647065,3.1166063974647065,349600.0
2001-02-16,3.136289420077382,3.1576134250269328,3.116605458468141,3.146131244449024,763600.0
2001-02-19,3.149412559543196,3.1576140292780326,3.147772203023026,3.1576140292780326,602800.0
2001-02-20,3.1535115750100355,3.1567922862616213,3.126446176483216,3.1330075989863886,1643200.0
2001-02-21,3.1330091316330733,3.1526927830400093,3.1166058802166288,3.137109866270685,9363200.0
2001-02-22,3.1371098819687053,3.280637785065313,3.116605895812047,3.24783128206826,5255200.0
2001-02-23,3.1986219021677447,3.251932392350276,3.1986219021677447,3.251932392350276,1340000.0
2001-02-26,3.206823159188521,3.2724361621019726,3.206823159188521,3.2584932894797696,932800.0
2001-02-27,3.260132761710661,3.2888382080510614,3.2519312950036605,3.260132761710661,884400.0
2001-02-28,3.2609530961328197,3.321645019332245,3.260133074529796,3.321645019332245,986400.0
2001-03-01,3.3405110214897844,3.403663367294365,3.301143386351764,3.3544539015883776,1454800.0
2001-03-02,3.3339479841853463,3.4053017622006823,3.3339479841853463,3.3872581558353896,1062400.0
2001-03-05,3.391359953563277,3.526686418005255,3.3831584823887626,3.526686418005256,3429200.0
2001-03-06,3.4528720432470044,3.5250461809251896,3.440569836067389,3.485678554791474,708800.0
2001-03-07,3.4446691883211007,3.4700942401999764,3.4126830244881003,3.417603780237205,1731200.0
2001-03-08,3.415143620363344,3.4282661579752056,3.310163319468447,3.3675745388450844,1869600.0
2001-03-09,3.332309108608695,3.362654931362381,3.3011429509106303,3.35363312417088,686400.0
2001-03-12,3.3454292095893523,3.354451010194478,3.280636562394254,3.297859829259012,514000.0
2001-03-13,3.2806366458876446,3.309342091392805,3.2724351794192823,3.301140624924442,633200.0
2001-03-14,3.297039667162426,3.297039667162426,3.25275100037118,3.2642331777913096,554800.0
2001-03-15,3.247831117583789,3.280637618919376,3.2051831038599023,3.280637618919376,953200.0
2001-03-16,3.4323668932240965,3.4446694091173344,3.269975372909625,3.4036614399611755,1859200.0
2001-03-19,3.383156495333269,3.4397473640780336,3.3634725380630672,3.3946386733801,870000.0
2001-03-20,3.4036614399611755,3.4282661588816765,3.3831574553830963,3.4036614399611755,1042800.0
2001-03-21,3.38315712891506,3.395459643621129,3.321645181116604,3.386437841218804,1053600.0
2001-03-22,3.2396293558169345,3.381516882464496,3.2396293558169345,3.374135435974579,1251600.0
2001-03-23,3.3716736269460523,3.424163751764874,3.363471849401972,3.424163751764874,1334800.0
2001-03-26,3.4241662985895247,3.4241662985895247,3.3421503393418712,3.342150339341872,793600.0
2001-03-27,3.325744509885347,3.424163647352473,3.325744509885347,3.362651725543746,492800.0
2001-03-28,3.361834038120692,3.3626540599864643,3.224047212584647,3.333128266962165,673200.0
2001-03-29,3.350350686133944,3.403661166906572,3.350350686133944,3.402020810728005,928800.0
2001-03-30,3.362653372796384,3.4733747611445125,3.362653372796384,3.4733747611445125,1403200.0
2001-04-02,3.473376238032688,3.473376238032688,3.363474824652399,3.4692755020661448,478800.0
2001-04-03,3.465172955884396,3.4840365817689665,3.411862477570569,3.478295491841747,857200.0
2001-04-04,3.4856794940675364,3.4856794940675364,3.387260245779456,3.4184264088583505,362400.0
2001-04-05,3.4036612838685607,3.465173234781848,3.4036612838685607,3.465173234781848,842800.0
2001-04-06,3.4733742888974595,3.4733742888974595,3.4282655928466985,3.444668840374045,640800.0
2001-04-09,3.4438488187873437,3.444668840374045,3.424164859181344,3.444668840374045,840800.0
2001-04-10,3.4364703311687617,3.4487725427546154,3.424987829009295,3.429088879070773,534000.0
2001-04-11,3.428266249197551,3.428266249197551,3.280637618919376,3.280637618919376,2834400.0
2001-04-12,3.333946566252826,3.333946566252826,3.219124177452146,3.268333593871958,602800.0
2001-04-16,3.224047326429267,3.2445513153239345,3.1658157601902204,3.20272300277383,505200.0
2001-04-17,3.1658158989695484,3.2027231431710543,3.1215275187937968,3.185499866832369,542400.0
2001-04-18,3.206823415758972,3.206823415758972,3.071497290371318,3.149412502915367,1042400.0
2001-04-19,3.100202101278359,3.17811729759914,3.096101367338517,3.104302835218201,802400.0
2001-04-20,3.1371082938766137,3.1371082938766137,3.046890925604276,3.0796970991279253,886000.0
2001-04-23,3.07559762093986,3.137109573358657,3.07559762093986,3.1362895516540994,1665200.0
2001-04-24,3.1526927803621154,3.1978017999355237,3.108404408301129,3.108404408301129,784000.0
2001-04-25,3.1289072730604053,3.1978006539694785,3.1248062270299326,3.190419209126868,1457600.0
2001-04-26,3.1986204422997373,3.206821908031084,3.178116465105508,3.197800420872948,1428800.0
2001-04-27,3.1969819985922387,3.1969819985922387,3.0591951644118835,3.1166063974647065,636000.0
2001-04-30,3.1157858557889604,3.1371098636060277,3.1002026261668747,3.108404408301129,1388800.0
2001-05-01,3.132189286523891,3.132189286523891,3.083799859358769,3.1002031133389205,1734400.0
2001-05-02,3.101842092212204,3.1149646269942,2.977177855350288,2.997681835501275,2549200.0
2001-05-03,3.0058853533389844,3.0058853533389844,2.9320708569681755,2.942733020414201,1103200.0
2001-05-04,2.9484727868977774,2.9525735208813675,2.9156662892971603,2.936170272081059,865600.0
2001-05-07,2.9517531312756677,2.973077133051728,2.9361699060682493,2.9607746197685985,2746000.0
2001-05-08,2.9935814629935877,2.9935814629935877,2.927968781172396,2.9443720298441804,1307600.0
2001-05-09,2.972257552743952,3.001783025847969,2.940271076032511,2.968976840332632,1868800.0
2001-05-10,2.9771790872375807,3.0067048809306334,2.964876881776167,2.9722583301994305,1303600.0
2001-05-11,2.997682230349658,3.011625101379128,2.977178247497929,3.011625101379128,2017200.0
2001-05-14,3.0263870731850475,3.096100468521982,3.0263870731850475,3.0919997357726072,1874000.0
2001-05-15,3.100203143325893,3.1781183658357204,3.0591951644118835,3.1166063974647065,1767600.0
2001-05-16,3.146405561837061,3.1919339158885203,3.146405561837061,3.175378179485663,2008400.0
2001-05-17,3.195246336951171,3.2159409383971616,3.1041902168986337,3.1786909084140245,2369600.0
2001-05-18,3.1745506968638124,3.186967579978706,3.124883795953147,3.129022651733293,1167200.0
2001-05-22,3.1455781826844627,3.178689658285652,3.129022444883868,3.170411631498137,1872400.0
2001-05-23,3.1662718259233804,3.1786887044916394,3.1505440534080136,3.1745495344526606,1601200.0
2001-05-24,3.178689317597901,3.220078499776132,3.166272436634672,3.220078499776132,761200.0
2001-05-25,3.179516349034832,3.191105267285559,3.1621329716587407,3.1745495344526606,1770400.0
2001-05-28,3.2035228240470994,3.2076616791879444,3.1745502065123707,3.2002116136246603,181200.0
2001-05-29,3.2118011013791143,3.2118011013791143,3.167928660746452,3.2076622455075454,939600.0
2001-05-30,3.226700507242875,3.2912675284425283,3.211800376846895,3.2689176486229488,1110800.0
2001-05-31,3.290439988099305,3.339279235773768,3.238289530059768,3.311134579219427,1164400.0
2001-06-01,3.269746987857319,3.31113619023526,3.2531912437512323,3.269746987857319,640400.0
2001-06-04,3.269745189153129,3.278022898765285,3.228356009543597,3.261467479540976,771600.0
2001-06-05,3.275540100855172,3.2854734169148063,3.240773336759238,3.240773336759238,1431600.0
2001-06-06,3.2614675806730955,3.2647784751559934,3.244083884709526,3.2581563704158065,778000.0
2001-06-07,3.230011815082076,3.2366339200279044,3.1952447378496736,3.220078499776132,1132000.0
2001-06-08,3.2200785046006524,3.311134579219427,3.2159393337571083,3.311134579219427,849200.0
2001-06-11,3.290440880961995,3.304513055170457,3.249051687490775,3.304513055170457,176800.0
2001-06-12,3.253189700986173,3.3442460925005646,3.253189700986173,3.32769035624573,495600.0
2001-06-13,3.3111359959057904,3.3318305958802017,3.298719109611329,3.306997139065816,672800.0
2001-06-14,3.29044083386746,3.3111354303068774,3.272229487952937,3.310307785390073,940800.0
2001-06-15,3.3442460925005646,3.3442460925005646,3.2904400286159508,3.32769035624573,1490000.0
2001-06-18,3.3127890423081308,3.3500393566370734,3.23249395539622,3.3210667495926542,526000.0
2001-06-19,3.282162785950324,3.3483854246292912,3.282162785950324,3.3483854246292912,390000.0
2001-06-20,3.3483847041650927,3.3649404392161872,3.317756799573915,3.352523558984271,630800.0
2001-06-21,3.3194132683222395,3.425369820832661,3.3194132683222395,3.4245418601100086,644400.0
2001-06-22,3.385635250477774,3.4063298417012957,3.3367960025592893,3.3773572245237244,1272800.0
2001-06-25,3.3939142010530867,3.3939142010530867,3.315274662507929,3.344247290274313,460400.0
2001-06-26,3.327689788617989,3.331828643032104,3.2283557038075035,3.320239724362845,883200.0
2001-06-27,3.311134579219427,3.319412289357716,3.273884252048328,3.311134579219427,623600.0
2001-06-28,3.298717698237594,3.3318291703395486,3.2780231071174724,3.311134579219427,835600.0
2001-06-29,3.344246838600271,3.409641521946063,3.236634686822829,3.409641521946063,1282800.0
2001-07-03,3.447718798697281,3.4510296930879947,3.3318289691139977,3.352523558984271,472000.0
2001-07-04,3.325205794642024,3.345900379818858,3.3111336282934456,3.3152724821739503,228800.0
2001-07-05,3.3318291021740025,3.356662547855204,3.2300117538390043,3.298717630749472,645600.0
2001-07-06,3.2904400001647502,3.3028568811921137,3.257328527941382,3.286301145080429,681200.0
2001-07-09,3.271401571264611,3.3392798166849618,3.271401571264611,3.3392798166849618,689200.0
2001-07-10,3.299545942856967,3.3235517464094277,3.299545942856967,3.302857153507188,1278400.0
2001-07-11,3.2705744410151487,3.306997139065816,3.2540190136552485,3.306997139065816,309600.0
2001-07-12,3.302856195253045,3.3318284906007087,3.302856195253045,3.3318284906007087,790000.0
2001-07-13,3.3359680159004497,3.389774078969168,3.3318291608431028,3.381496053080072,438000.0
2001-07-16,3.3616279723156404,3.3814945943303667,3.316099954776441,3.319410847929386,480800.0
2001-07-17,3.3318301903449044,3.385636270039156,3.32355247767248,3.385636270039156,703200.0
2001-07-18,3.3806684349053446,3.385635250477774,3.348384923120556,3.3773572245237244,1106400.0
2001-07-19,3.352524586641014,3.377358038942718,3.3401077026029222,3.3492133754609257,2282400.0
2001-07-20,3.373218369433901,3.381496079613548,3.345073712738936,3.3773572245237244,220800.0
2001-07-23,3.3525250034792684,3.369080745663699,3.332658049703048,3.344247290274313,399200.0
2001-07-24,3.348383452381069,3.3566611589248274,3.311133141385627,3.319410847929386,870800.0
2001-07-25,3.295406803646919,3.327690315270404,3.290439988099305,3.311134579219427,1412800.0
2001-07-26,3.315274053496696,3.319412909338872,3.261468295999485,3.2780237193681905,2622000.0
2001-07-27,3.290441186364168,3.369080724413309,3.2697465877077896,3.369080724413309,754000.0
2001-07-30,3.323551259475641,3.379840569184734,3.323551259475641,3.352523558984271,435200.0
2001-07-31,3.3442456871869557,3.364940276053769,3.324378742934092,3.364940276053769,436400.0
2001-08-01,3.3442465531622663,3.377357714458513,3.341762987128573,3.373218858768289,1026400.0
2001-08-02,3.3939126462213127,3.3939126462213127,3.328517668227785,3.355006717277805,644800.0
2001-08-03,3.368251170283941,3.3723903406767977,3.350040146807713,3.364940276053769,281600.0
2001-08-07,3.364938359056106,3.468411244441913,3.331826909422974,3.452683163767791,870400.0
2001-08-08,3.4443390913904297,3.4560264042664497,3.4426697937119988,3.4518522047302285,699200.0
2001-08-09,3.4476767540004727,3.464372589204024,3.4476767540004727,3.464372589204024,299200.0
2001-08-10,3.462703956425273,3.504443397054961,3.4476777323228536,3.477730180527693,398800.0
2001-08-13,3.4844093628398505,3.493591774177843,3.397591231989248,3.401765113224104,487200.0
2001-08-14,3.401763480367444,3.422633194970925,3.347502095019764,3.348337061933984,785600.0
2001-08-15,3.376719595031746,3.41428514176442,3.3391540482990725,3.3875719348537507,620800.0
2001-08-16,3.4184599146766814,3.4184599146766814,3.343328801562044,3.413451067653496,416800.0
2001-08-17,3.380893717575076,3.400928783425344,3.351676244925276,3.3733806076870456,385200.0
2001-08-20,3.373380258969166,3.4217981440083607,3.373380258969166,3.414285034896986,360400.0
2001-08-21,3.393415322748341,3.4226327923778306,3.393415322748341,3.414285034896986,442800.0
2001-08-22,3.4226333770220285,3.4518508516423605,3.410111420215263,3.448511939147601,367200.0
2001-08-23,3.4476772117279832,3.4585295538180767,3.339154746166882,3.380894180493968,495200.0
2001-08-24,3.3600233813504192,3.425136776030228,3.3600233813504192,3.4167890192315635,601200.0
2001-08-27,3.389241475918855,3.3967545858068853,3.356684772552917,3.3733806076870456,358000.0
2001-08-28,3.4209613667591032,3.4209613667591032,3.3308044235818026,3.3683696308119644,951600.0
2001-08-29,3.3817288785552253,3.406772794275281,3.3566852812817864,3.3708768547529253,453600.0
2001-08-30,3.357521684177887,3.438496006043013,3.357521684177887,3.4309828918032843,541200.0
2001-08-31,3.451850384623165,3.485242052625744,3.4034328163106293,3.4034328163106293,676000.0
2001-09-04,3.420965512299231,3.462704965087333,3.40426966749464,3.4309828918032843,1991600.0
2001-09-05,3.460198929779246,3.460198929779246,3.4268072572513697,3.433485719135581,802800.0
2001-09-06,3.4309796446549794,3.484406361154901,3.4309796446549794,3.445171210764061,506400.0
2001-09-07,3.43932799439766,3.4518496283202174,3.435154116423475,3.435154116423475,300000.0
2001-09-10,3.435154946552875,3.451850462484206,3.4251372548582117,3.4476765835013743,778000.0
2001-09-11,3.4476765835013743,3.4476765835013743,3.4476765835013743,3.4476765835013743,0.0
2001-09-13,3.4226321658423635,3.5261460592672167,3.4226321658423635,3.5144587551083237,1493200.0
2001-09-14,3.422632810620808,3.493589704925795,3.4067719439440505,3.460198356377905,484000.0
2001-09-17,3.4101113703352066,3.522808024607899,3.4042678754966134,3.5111210349307127,631200.0
2001-09-18,3.4201287150133406,3.5186337871932465,3.4201287150133406,3.4543550320625247,514800.0
2001-09-19,3.437658908025362,3.510285414970538,3.4226326902509765,3.4635374649582524,1206000.0
2001-09-20,3.3525114060659127,3.463538456007167,3.3525114060659127,3.431816396245863,2648400.0
2001-09-21,3.485241635339853,3.6096252493882064,3.485241635339853,3.547850766513623,4977600.0
2001-09-24,3.5152939382392647,3.5470159860167123,3.464371795831032,3.5061112150579112,2900800.0
2001-09-25,3.440162366529129,3.4760582874300137,3.4351538407406483,3.445171210764061,773600.0
2001-09-26,3.463536728673881,3.492754191220463,3.423466610829343,3.4443363179187463,1143600.0
2001-09-27,3.464371376841016,3.464371376841016,3.364196719122586,3.4443363179187463,1077200.0
2001-09-28,3.4852428913123306,3.562878267420885,3.45602541361411,3.552025924941565,1318000.0
2001-10-01,3.5520253882455126,3.568721223741807,3.5228079149619287,3.5228079149619287,702000.0
2001-10-02,3.541173689468541,3.631331026427327,3.541173689468541,3.631331026427327,1694800.0
2001-10-03,3.589593326175264,3.608793438310959,3.5503581344280497,3.589593326175264,1742800.0
2001-10-04,3.5461816583712005,3.5979384583747755,3.4418330914990025,3.485242133531423,958800.0
2001-10-05,3.5361640243330696,3.55786838452536,3.4743895371839617,3.5561987693649484,841600.0
2001-10-09,3.506112719122109,3.526982437688311,3.430981604905125,3.4718863934114013,540400.0
2001-10-10,3.486913004061253,3.622983673411423,3.4768956272004243,3.610461713500383,785600.0
2001-10-11,3.61046030324316,3.777418005127237,3.61046030324316,3.7565482923917273,1390000.0
2001-10-12,3.6480268623388423,3.714809897938295,3.6480268623388423,3.714809897938295,1178400.0
2001-10-15,3.7148086157029896,3.734843678690667,3.656373360305998,3.695608519498333,594800.0
2001-10-16,3.678079307970255,3.719818745025741,3.678079307970255,3.714809897938295,558400.0
2001-10-17,3.715644909727253,3.748201941307805,3.674740435745018,3.681418580734364,1092400.0
2001-10-18,3.673905112137888,3.7064621405596494,3.569556519424459,3.631331026427327,658400.0
2001-10-19,3.572895114948028,3.6730698098140913,3.572895114948028,3.6513654465089567,582800.0
2001-10-22,3.6112953138052704,3.6563739742619847,3.610460665328624,3.6513654465089567,568000.0
2001-10-23,3.631331531253647,3.70228845678453,3.627992299395407,3.689766814986144,1184000.0
2001-10-24,3.713975835571744,3.718984365003165,3.673071040683951,3.673071040683951,573600.0
2001-10-25,3.67390483612284,3.706461862098641,3.633000369182383,3.687261442248832,482400.0
2001-10-26,3.66054839664266,3.677244234671877,3.6004438255627527,3.620478576440514,861600.0
2001-10-29,3.5895927013674074,3.619645156330333,3.553696748877995,3.572896857671701,553200.0
2001-10-30,3.560373059246676,3.773244061823805,3.560373059246676,3.728165406657861,1339200.0
2001-10-31,3.6814173022271306,3.768235386064508,3.6814173022271306,3.6922696423184416,1880000.0
2001-11-01,3.685592065569337,3.748201215142227,3.681417867507197,3.748201215142226,811600.0
2001-11-02,3.715643756857697,3.7757486353461154,3.715643756857697,3.749870075231032,764000.0
2001-11-05,3.755713643998786,3.78993996014716,3.744026337371805,3.7565482923917273,1049200.0
2001-11-06,3.764896639080884,3.764896639080884,3.698113611569148,3.715644096582241,863200.0
2001-11-07,3.660548150982901,3.7690709316665214,3.660548150982901,3.748201215142226,502800.0
2001-11-08,3.739017643424952,3.802461427195914,3.739017643424952,3.777417836719127,903200.0
2001-11-09,3.760722586637495,3.777418422359338,3.703956936251176,3.744026750915652,1860800.0
2001-11-12,3.73567916405906,3.742357626033531,3.6739046645815834,3.715644096582241,399600.0
2001-11-13,3.739019770071045,3.775750369098532,3.687262626074986,3.70646305208925,1136400.0
2001-11-14,3.706462655830669,3.706462655830669,3.67307097414162,3.689766814986144,619200.0
2001-11-15,3.689765236955259,3.689765236955259,3.6271560993998415,3.6271560993998406,1521200.0
2001-11-16,3.643852925898101,3.797454064621666,3.596269993867392,3.69394012221044,952000.0
2001-11-19,3.702288852596847,3.7966200927737046,3.6956107066130817,3.70646305208925,510400.0
2001-11-20,3.6989490291464175,3.723992627708313,3.5645479907800595,3.631331026427327,1151200.0
2001-11-21,3.6203890212690255,3.656576105588775,3.5724201552692616,3.617864445488872,506400.0
2001-11-22,3.638063622695186,3.638063622695186,3.606084254730016,3.638063622695186,357200.0
2001-11-23,3.6119742782787134,3.639745904010441,3.610291441291547,3.639745904010441,673600.0
2001-11-26,3.639747633213946,3.660786636874143,3.5850460952855485,3.604402261159082,1045200.0
2001-11-27,3.6044028868062368,3.677618542364068,3.6044028868062368,3.638906845956918,1129600.0
2001-11-28,3.635539163892577,3.635539163892577,3.61870790015106,3.61870790015106,1362800.0
2001-11-29,3.6102938930175306,3.737369359795998,3.6102938930175306,3.737369359795998,812000.0
2001-11-30,3.7449420606286634,3.75083295504166,3.702864059947441,3.72811079615024,965200.0
2001-12-03,3.7272699723398,3.795436138865135,3.7213790769864943,3.774397135166261,1756800.0
2001-12-04,3.778605276427859,3.778605276427859,3.7331609503845407,3.761774008889993,584000.0
2001-12-05,3.77355516451589,3.774396583287739,3.711279581419852,3.7323185820424816,666000.0
2001-12-06,3.749148606861489,3.749148606861489,3.621231486855956,3.639745904010441,1806400.0
2001-12-07,3.6616271534015015,3.6616271534015015,3.5934610038002504,3.5976687392893982,2118800.0
2001-12-10,3.580838519017332,3.5968283679737154,3.524454140778829,3.5757893633719333,1158400.0
2001-12-11,3.5303434881770293,3.575787795234725,3.4512366601070568,3.471434236920341,1165200.0
2001-12-12,3.491632329921513,3.491632329921513,3.457969803932712,3.4756424856134944,1600000.0
2001-12-13,3.4840582251097567,3.4840582251097567,3.450395699628358,3.468910120746091,804800.0
2001-12-14,3.483215719190788,3.576628901875079,3.4756416686750464,3.556431326823247,1825600.0
2001-12-17,3.5017297453624416,3.6330128449416703,3.5017297453624416,3.6330128449416703,812000.0
2001-12-18,3.6187070545134583,3.631330579627081,3.4983639802740165,3.5387588111961987,1116000.0
2001-12-19,3.517718512518602,3.571578267113307,3.4411366137612327,3.528658875492358,1068000.0
2001-12-20,3.526135904263599,3.551382635588836,3.496681116859484,3.517720113135449,1748400.0
2001-12-21,3.5177196914317896,3.6170237676321575,3.5177196914317896,3.617023767632157,2790800.0
2001-12-24,3.61702418493473,3.61702418493473,3.5345513584282893,3.542966828488896,187600.0
2001-12-27,3.542965339837749,3.6776150514387855,3.542965339837749,3.677615051438787,481200.0
2001-12-28,3.639746899570543,3.698656162151025,3.61870790015106,3.61870790015106,327600.0
2001-12-31,3.65994261626054,3.6877139144149376,3.6338541546965377,3.6523685674857966,959200.0
2002-01-02,3.6607850435194287,3.6607850435194287,3.53707565311241,3.5387588111961987,505600.0
2002-01-03,3.555590066246685,3.555590066246685,3.517719811986071,3.5337096532458743,3397600.0
2002-01-04,3.5303441685596444,3.550541428235836,3.526136432879576,3.535393322963865,1012800.0
2002-01-07,3.534551139524152,3.5438083486352574,3.492473149767911,3.515195302759831,3435600.0
2002-01-08,3.516035388573892,3.555588786681792,3.516035388573892,3.521926279224498,2964000.0
2002-01-09,3.534551319799041,3.576629311701411,3.5337099012140185,3.547174845781593,2529600.0
2002-01-10,3.5471744393302878,3.5682134328707287,3.526135445789845,3.556431326823247,1283200.0
2002-01-11,3.5682141078315217,3.576629578427737,3.5496996872842983,3.576629578427737,829600.0
2002-01-14,3.5766296093222048,3.618707604725997,3.5572737699600183,3.603559500698262,1138400.0
2002-01-15,3.585044105055174,3.603558520727414,3.568213168294455,3.5968262102290347,510400.0
2002-01-16,3.5682159931738937,3.605244532803528,3.537078029250321,3.5623250964380384,664000.0
2002-01-17,3.5766290607215177,3.5766290607215177,3.526135602393752,3.5337096532458743,714000.0
2002-01-18,3.49667955914626,3.5606382591092247,3.49667955914626,3.521926279224498,1401600.0
2002-01-21,3.5177189217786697,3.5286592860252544,3.5177189217786697,3.5244515524010285,224000.0
2002-01-22,3.533709955764131,3.534551374362143,3.517720113135449,3.517720113135449,824000.0
2002-01-23,3.518561172083718,3.5345506905895574,3.517719432618937,3.52613522211902,690000.0
2002-01-24,3.526135587234374,3.551382316289718,3.518561536414813,3.5227692710857736,788400.0
2002-01-25,3.5311848090395466,3.5471746505412924,3.519403023320101,3.5404420181132776,1209600.0
2002-01-28,3.618707743400368,3.654894846516743,3.5597984833716434,3.5614816417758512,2350000.0
2002-01-29,3.578311832901355,3.618706659413119,3.516878014183701,3.52613522211902,2992800.0
2002-01-30,3.575787975067623,3.617865967934351,3.5219278745333398,3.614499651457906,1045600.0
2002-01-31,3.6102917023938734,3.664992897260696,3.593460442038856,3.66415147870626,1032400.0
2002-02-01,3.627123346746135,3.7239028718269456,3.627123346746135,3.682666291993216,1067200.0
2002-02-04,3.6776150514387855,3.719693026121085,3.6700410031547945,3.677615051438787,503200.0
2002-02-05,3.6961302529379134,3.6961302529379134,3.627122379399735,3.639745904010441,1371200.0
2002-02-06,3.651528217928878,3.693606211352404,3.622915169559696,3.693606211352404,645200.0
2002-02-07,3.711277553287171,3.711277553287171,3.6111320806214686,3.611132080621469,907200.0
2002-02-08,3.633855177433571,3.668359115778538,3.618707075620698,3.660785064872103,1117200.0
2002-02-11,3.700689071043437,3.721064652264476,3.6743706794368607,3.721064652264476,1730800.0
2002-02-12,3.712571801526188,3.712571801526188,3.625976215505664,3.6658781889090704,1352000.0
2002-02-13,3.671822297540507,3.671822297540507,3.633618301349263,3.6505978911963433,2027600.0
2002-02-14,3.675216807451039,3.6913472332192447,3.650596428232243,3.683706437043019,1021200.0
2002-02-15,3.6505978163657,3.708328226347158,3.6505978163657,3.6938954619224273,617200.0
2002-02-18,3.693043901622401,3.7049295083389993,3.671819511383192,3.701533528174688,486800.0
2002-02-19,3.690499803109608,3.6938954619224273,3.660785440521624,3.6938954619224273,1037200.0
2002-02-20,3.680310774012661,3.726155555035625,3.680310774012661,3.703233164524144,1928800.0
2002-02-21,3.7032350220702472,3.820393857720816,3.6972922130891632,3.801716273003809,1528400.0
2002-02-22,3.7652102176652495,3.766908209334262,3.6964433362936377,3.735496173104528,1128800.0
2002-02-25,3.650597300864445,3.6930461066884495,3.642107669243119,3.676066519587111,1216000.0
2002-02-26,3.661633642540624,3.777943265888685,3.63361727859986,3.754172041108872,855600.0
2002-02-27,3.735494822062381,3.839070009399797,3.735494822062381,3.8382208519430137,3081600.0
2002-02-28,3.8254861705342895,3.91293059942423,3.799167796583365,3.819543364135477,1389600.0
2002-03-01,3.819542952285832,3.8203917857404246,3.782187803111295,3.8076570169111736,552800.0
2002-03-04,3.807656609038969,3.807656609038969,3.6752165819229914,3.721910189530768,1209200.0
2002-03-05,3.698140884077392,3.7185161339423183,3.684557276214521,3.6972917264154113,1987600.0
2002-03-06,3.7125703017794542,3.7125703017794542,3.676064324659335,3.701533528174688,1226000.0
2002-03-07,3.6820099096248726,3.710026281357924,3.6820099096248726,3.688801875084548,773600.0
2002-03-08,3.698140890855154,3.7227609574988327,3.686254950576946,3.693046916450207,1376800.0
2002-03-11,3.7015344788008138,3.8670848299548974,3.693044850068225,3.811901595475921,958800.0
2002-03-12,3.8076570169111736,3.8288814157208417,3.774547006585469,3.8076570169111736,561200.0
2002-03-13,3.7949235571656135,3.8025643556751167,3.735495160298218,3.8025643556751167,406000.0
2002-03-14,3.7915268325482168,3.801714453947069,3.758416820107965,3.760963644493017,608400.0
2002-03-15,3.735495235078692,3.754172814888874,3.721062795304434,3.743984867433112,2030400.0
2002-03-18,3.752476663850104,3.918027166816511,3.73974188521466,3.918027166816511,3424800.0
2002-03-19,3.8883107202546103,3.91293110644484,3.867086316406213,3.8883107202546103,1310800.0
2002-03-20,3.863687846763743,3.8883082171042793,3.7618110329629566,3.7618110329629575,997600.0
2002-03-21,3.749926706463814,3.7779430689440816,3.7015351020511984,3.732098288808352,1070000.0
2002-03-22,3.727004586711704,3.8653874347449775,3.727004586711704,3.8475590173456418,4434400.0
2002-03-25,3.829730010129503,3.863688848918432,3.760114018174833,3.811901595475921,883200.0
2002-03-26,3.814448987398468,3.888309804719302,3.811902163171116,3.8798201747223775,2137200.0
2002-03-27,3.852655469753485,3.871332732636486,3.771153479153823,3.7838882562703167,1655200.0
2002-03-28,3.7983196950052,3.8093561525248623,3.7779441235265447,3.797470537436781,720800.0
2002-04-01,3.770303473632599,3.811054294340858,3.770303473632599,3.777944272756569,454400.0
2002-04-02,3.797471557963565,3.7991695496979943,3.714271906129325,3.764361528789193,831200.0
2002-04-03,3.765208687916141,3.8076574908187286,3.765208687916141,3.7991678597816776,355200.0
2002-04-04,3.7864330636307297,3.803412649448087,3.740588602940128,3.740588602940128,2046000.0
2002-04-05,3.738890882668272,3.755021312240339,3.697290910596842,3.71851531344052,661200.0
2002-04-08,3.705781058158111,3.727005462102066,3.67267071596423,3.706629891818039,339200.0
2002-04-09,3.728703057240702,3.728703057240702,3.6556913811281846,3.678613775806963,994800.0
2002-04-10,3.678614909557204,3.735496173104528,3.678614909557204,3.735496173104528,372800.0
2002-04-11,3.7507777742668416,3.777944993253444,3.676916917888192,3.735496173104528,959600.0
2002-04-12,3.734646884417215,3.84161775566836,3.734646884417215,3.8237893311029616,1283200.0
2002-04-15,3.799168890799264,3.837372888551119,3.799168890799264,3.820393298010434,1348800.0
2002-04-16,3.84076934396628,3.84076934396628,3.777944948393994,3.8161489508461415,1786400.0
2002-04-17,3.786434766142499,3.786434766142499,3.7176678822573006,3.7686063387543967,1537200.0
2002-04-18,3.718514381870734,3.768603972987613,3.718514381870734,3.765207991657309,643200.0
2002-04-19,3.762662884487353,3.845862521892086,3.762662884487353,3.820393298010434,980000.0
2002-04-22,3.811904016132122,3.8331284253002096,3.803414058149617,3.803414058149617,1304800.0
2002-04-23,3.801716479639002,3.816998081809193,3.795773670334909,3.800018487858001,1028000.0
2002-04-24,3.7872827586561097,3.820392777577724,3.741437967599087,3.8025643556751167,374000.0
2002-04-25,3.782189765586723,3.852654961649439,3.782189765586723,3.8161489508461415,980000.0
2002-04-26,3.835673029189374,3.846709806244868,3.799167040655394,3.8288810667371935,413600.0
2002-04-29,3.854353892778884,3.871333165688419,3.8424679483397903,3.866239513359107,574400.0
2002-04-30,3.845861114105393,3.9052894973145142,3.828881529780125,3.9052894973145142,516000.0
2002-05-01,3.905290365148917,3.905290365148917,3.856049592049208,3.887461943381935,961600.0
2002-05-02,3.901046169304787,3.924817402106747,3.8755769450371496,3.912082951902307,386000.0
2002-05-03,3.88831109672694,4.008016733067637,3.88831109672694,3.969812737669812,1361600.0
2002-05-06,3.9893382515435936,4.001223863383723,3.947738286244509,3.990187085021332,936400.0
2002-05-07,3.9918850758354414,4.005468678489679,3.957925907270529,3.990187085021332,920800.0
2002-05-08,3.977453085003876,3.988489865500557,3.9307594620914936,3.961322654938492,1299600.0
2002-05-09,3.973207738587414,3.973207738587414,3.94179571629256,3.947738522568379,884000.0
2002-05-10,3.914629068976498,3.963020683488117,3.914629068976498,3.954531051554348,663600.0
2002-05-13,3.9553802847974215,3.9986779302077142,3.954531451061771,3.95962510119314,567200.0
2002-05-14,3.9621703049620502,4.002072275243356,3.9621703049620502,4.002072275243356,690000.0
2002-05-15,4.021760789023136,4.026040103002887,3.976399146663737,4.014057893263293,1677600.0
2002-05-16,4.002929666172921,4.106490521077161,4.002929666172921,4.09279652643272,1284400.0
2002-05-17,4.092795633162923,4.108201414586865,4.061128338676159,4.085092742450952,1375600.0
2002-05-21,4.097930652770535,4.121039322934468,4.0868041834714965,4.112480374823481,970000.0
2002-05-22,4.113338104565231,4.188654919608196,4.108202733611592,4.126176042213395,761600.0
2002-05-23,4.108201064013232,4.1287422129891125,4.092795283903943,4.112480374823481,1228400.0
2002-05-24,4.097930652770535,4.1287422129891125,4.097930652770535,4.112480374823481,430000.0
2002-05-27,4.111624783688276,4.143292076554291,4.039731249552935,4.080813222417345,512400.0
2002-05-28,4.073110567770485,4.15185093869391,4.044010794496497,4.134733693877872,747200.0
2002-05-29,4.138159653739169,4.146718608236163,4.110771652330252,4.125321711729774,1151200.0
2002-05-30,4.125320235119981,4.133878860062785,4.066264612946547,4.066264612946547,825200.0
2002-05-31,4.093653436068156,4.09450916807176,4.044012491102077,4.083382693080974,899600.0
2002-06-03,4.0320281922628665,4.07653374264556,3.980675483441074,3.984955120710753,934800.0
2002-06-04,3.984957133958697,4.0226155449277705,3.9601366618130887,4.0226155449277705,402400.0
2002-06-05,4.001218993048666,4.063697881461774,3.960992729711053,4.046580301754874,818400.0
2002-06-06,4.031173027704831,4.129598829894391,4.025181925987959,4.09536368309179,1277600.0
2002-06-07,4.0713989387989455,4.121895596577964,4.0713989387989455,4.121895596577964,1422400.0
2002-06-10,4.1064921155802665,4.1064921155802665,3.980678266470142,4.003786952622454,2356000.0
2002-06-11,3.9995049705842143,4.031172263151731,3.9164849675523614,3.9541436871909728,834400.0
2002-06-12,3.9549981569910098,4.044009232205718,3.954142425677003,4.039729922654901,724000.0
2002-06-13,4.0431543232919696,4.0431543232919696,3.9592782718812254,3.979819418989878,584000.0
2002-06-14,3.9550002030659424,3.9789649366311055,3.875403763578942,3.9344593759993,578400.0
2002-06-17,3.932749585132521,4.021760751643238,3.932749585132521,4.021760751643238,1225200.0
2002-06-18,4.038875157361064,4.062839886197473,3.991802084257092,4.062839886197473,1083600.0
2002-06-19,4.042298515813982,4.085092275659344,4.02946058375466,4.059416085050223,725200.0
2002-06-20,4.063697536846027,4.063697536846027,3.990948237374444,4.0226155449277705,978400.0
2002-06-21,3.9798223054791153,4.001219199594594,3.9318931451237926,3.9567136206555142,1316400.0
2002-06-24,3.930181572484557,3.962704944762061,3.9045053634194575,3.960137421802765,816400.0
2002-06-25,3.962703406993669,3.9883796060948495,3.8985127459954216,3.915630320893072,1062000.0
2002-06-26,3.894233911456897,4.022615249197234,3.894233911456897,4.009776984826949,1013200.0
2002-06-27,4.018334370600376,4.106489417017162,3.996081431229411,4.106489417017162,1416000.0
2002-06-28,4.03117306549651,4.0816697279339405,4.026893753728707,4.036308435512211,1971600.0
2002-07-02,4.0097772259892,4.081670792507349,4.0097772259892,4.081670792507349,522400.0
2002-07-03,4.037162520385063,4.215184690421838,4.037162520385063,4.215184690421838,920000.0
2002-07-04,4.146717451944142,4.202349171453679,4.142438139134277,4.172393655293978,314800.0
2002-07-05,4.172392598646413,4.20234810721996,4.172392598646413,4.177527968612117,288000.0
2002-07-08,4.153563412057275,4.172392776242429,4.1509958902104165,4.163834152425852,459200.0
2002-07-09,4.15099687267012,4.1638351379241225,4.073967934127404,4.073967934127404,1025200.0
2002-07-10,4.136445345547482,4.183518420200915,4.044010659472665,4.109057036477143,1768400.0
2002-07-11,4.145005094836634,4.145005094836634,4.074823329579704,4.094508427006346,896000.0
2002-07-12,4.079958650616482,4.103923388385355,3.9986507333536494,4.032885559966785,634000.0
2002-07-15,3.979819780076304,3.9883784016953263,3.775265654371075,3.894232257924125,2962800.0
2002-07-16,3.8386006943151374,3.919908915324854,3.8343213829968414,3.919908915324854,918800.0
2002-07-17,3.898512349477713,3.932747495790955,3.85914215976087,3.925900335932086,564000.0
2002-07-18,3.9181989397545727,3.9455869366618392,3.877116944393673,3.9276136249084472,704800.0
2002-07-19,3.89936907987801,3.928468861313316,3.8771161329912776,3.904504124166788,1118800.0
2002-07-22,3.928469967295309,3.928469967295309,3.8300441218362,3.847161702762658,1802000.0
2002-07-23,3.848017409934578,3.927613883209347,3.848017409934578,3.851440991395809,3440000.0
2002-07-24,3.765851707699928,4.016623222536462,3.723057938294246,3.958423670025492,1788800.0
2002-07-25,3.873691569510002,3.9584233701705647,3.873691569510002,3.919908915324854,1058800.0
2002-07-26,3.935314197433992,3.935314197433992,3.8642767243993736,3.901935116304071,652400.0
2002-07-29,3.932747510657701,3.9370268223403952,3.830042397820276,3.899368422445912,860400.0
2002-07-30,3.8933779709572742,4.013200350534924,3.872836814363347,3.930180318766605,1301600.0
2002-07-31,3.9301783498000034,3.954143074902014,3.9027903723895143,3.9027903723895143,1465600.0
2002-08-01,3.86513186961519,3.973828044555712,3.86513186961519,3.9070698924231215,510800.0
2002-08-02,3.8942329943795895,4.006352787138983,3.8942329943795895,3.990947004118897,461600.0
2002-08-06,4.021760061793584,4.150997148961011,3.979822008797671,4.0936536337218135,1207600.0
2002-08-07,4.109182019715723,4.123848267953167,4.03584979121263,4.067771029915229,2056000.0
2002-08-08,4.054830400380217,4.1272997228278205,4.011693906759151,4.1272997228278205,1118400.0
2002-08-09,4.076398525499839,4.132476097175296,4.040164029910392,4.040164029910392,626400.0
2002-08-12,4.066907423256258,4.075534917019597,3.995301035099342,3.995301035099342,454000.0
2002-08-13,4.022046585344759,4.032399580801226,3.9469891783646935,3.9521656760929273,673200.0
2002-08-14,3.9556150534647134,4.056554587011098,3.947850473961146,4.056554587011098,2006400.0
2002-08-15,4.053966587737726,4.066907334442279,4.003928112318818,4.0634563370123065,1120800.0
2002-08-16,4.028948601507889,4.028948601507889,3.9642438605707344,3.970282943396442,1746000.0
2002-08-19,3.9685569197781847,3.981497997897837,3.9685569197781847,3.981497997897837,484000.0
2002-08-20,3.9711447798304182,3.990124938907557,3.9685566959945433,3.9685566959945433,679200.0
2002-08-21,3.9771823322795687,3.9944369857965687,3.9694177546521754,3.9944369857965687,1048400.0
2002-08-22,3.994438931607416,3.994438931607416,3.934047779432144,3.985811765198934,834400.0
2002-08-23,3.972869435433277,3.984947596243886,3.9297329587638496,3.953889609490264,664800.0
2002-08-26,3.9340495718932,3.9771860818003866,3.916795231214688,3.9771860818003866,300000.0
2002-08-27,3.9651040314761934,3.977182189773781,3.925418560182656,3.925418560182656,520000.0
2002-08-28,3.934047375691613,3.984085857220335,3.9254202101685154,3.9685566959945433,1409200.0
2002-08-29,3.938360752750919,3.97286973926245,3.938360752750919,3.9676935722935935,610400.0
2002-08-30,3.9513019352126624,3.978909259109805,3.9513019352126624,3.971144678694655,531600.0
2002-09-03,3.972006867845992,3.972006867845992,3.934046557585763,3.934046557585763,840400.0
2002-09-04,3.927144934027024,3.959065835088853,3.9211058535316834,3.942674092187958,1356800.0
2002-09-05,3.934046304705245,3.959928452439041,3.9297327231180046,3.9349092184858,1072800.0
2002-09-06,3.9513012386253896,3.9513012386253896,3.869341866271072,3.898674683878769,938800.0
2002-09-09,3.9073019014012513,3.9443992954408342,3.903850904489387,3.9349092184858,1044000.0
2002-09-10,3.946986794029813,3.946986794029813,3.914202986432697,3.925418560182656,658400.0
2002-09-11,3.9245577504862665,3.933184916284648,3.9090285887649583,3.9245577504862665,647200.0
2002-09-12,3.8969509164355167,3.902127414467668,3.813266337433842,3.8305210017689975,1850800.0
2002-09-13,3.816714480627519,3.836557214580632,3.7960088330953,3.826204226261971,694400.0
2002-09-16,3.8175803224127582,3.9211079901975703,3.798600156739017,3.906441408784575,608400.0
2002-09-17,3.847774199416005,3.934047166480088,3.847774199416005,3.908165342181914,551200.0
2002-09-18,3.882283176377231,3.9305961521611392,3.864165933872724,3.864165933872724,385600.0
2002-09-19,3.843461954038087,3.882284868544606,3.796011871465837,3.85295203637361,798800.0
2002-09-20,3.7968725480208474,3.934046557585763,3.7968725480208474,3.934046557585763,2931200.0
2002-09-23,3.925418735232627,3.925418735232627,3.6847171557792806,3.768402012151732,1811600.0
2002-09-24,3.718364545766088,3.80032392582235,3.688169140584682,3.775304687754765,1985600.0
2002-09-25,3.7701291931985503,3.9262830722863407,3.75201194685775,3.9262830722863407,1406000.0
2002-09-26,3.9167930979239927,3.9556156724112896,3.908165603178269,3.951302089591065,1010400.0
2002-09-27,3.9435353414876135,3.980632725742149,3.934045267035741,3.972868149291081,827200.0
2002-09-30,3.92542152990323,4.0073809463486585,3.92542152990323,3.9918517799019297,1540000.0
2002-10-01,4.003065829950679,4.011692995072173,3.943537271654504,3.9642429286934457,980800.0
2002-10-02,3.951303545313222,3.9961655472030273,3.943538961734113,3.9961655472030273,944000.0
2002-10-03,3.967694334819341,4.01600699104143,3.967694334819341,3.981497997897837,1248400.0
2002-10-04,4.002203513017168,4.041889005064662,3.977184269685151,3.985811765198934,1490400.0
2002-10-07,4.007379599059022,4.009967682894898,3.9685566959945433,3.9685566959945433,701200.0
2002-10-08,3.968556804449946,4.007379708575403,3.9469885609475006,3.972007802395604,3788800.0
2002-10-09,3.977183572262615,3.977183572262615,3.758050490323643,3.796873061459341,1431200.0
2002-10-10,3.731305723543272,3.794284948286172,3.731305723543272,3.791696864658663,1463200.0
2002-10-11,3.791697655588504,3.8779706382908343,3.7770310773943456,3.8736570549767806,666800.0
2002-10-15,3.902989882259785,3.956479039385744,3.806363904677351,3.8736570549767806,1210400.0
2002-10-16,3.833970181262272,3.9642425337116816,3.813264855391581,3.9590660376914,896400.0
2002-10-17,3.990124938907557,3.994438521669106,3.8719310598937167,3.9685566959945433,940400.0
2002-10-18,3.96855611584264,4.003065431100753,3.926282221106716,3.9590660376914,889600.0
2002-10-21,3.9745957776817655,3.994438521669106,3.935772874617287,3.9685566959945433,704400.0
2002-10-22,3.90385236789716,4.007380010325438,3.90385236789716,3.985811765198934,885200.0
2002-10-23,3.968555715945554,4.033260428705535,3.963379220446887,4.033260428705535,1153200.0
2002-10-24,4.033261928918139,4.037575512218916,3.983223441134274,3.9987526043013135,728400.0
2002-10-25,4.01945676981428,4.036711425704646,3.97373221144422,4.033260428705535,3888800.0
2002-10-28,4.003929012119925,4.025497257246428,3.960792521866917,3.985811765198934,2502400.0
2002-10-29,4.002201420021715,4.002201420021715,3.910752319137051,3.925418560182656,923200.0
2002-10-30,3.946989049177254,3.946989049177254,3.860716064495784,3.8865978940791615,1405200.0
2002-10-31,3.882283523105332,3.9297335892333463,3.795147971059723,3.795147971059723,1272000.0
2002-11-01,3.8046384055306666,3.879696137437519,3.752874747551393,3.8736570549767806,1235600.0
2002-11-04,3.8391475224995366,3.949576829068976,3.8287948572849753,3.872793931275832,531600.0
2002-11-05,3.839148335006701,3.938362412384975,3.80981550310311,3.919382247886956,1210000.0
2002-11-06,3.94267447404322,3.962517216036173,3.858989594638176,3.903851574880816,511600.0
2002-11-07,3.877971081861662,3.9314602451058263,3.822756419273445,3.8305210017689975,1013200.0
2002-11-08,3.877971665887361,3.916794584211885,3.8434623320199175,3.904716086984501,793600.0
2002-11-11,3.8710665451581456,3.928006669739049,3.867615877838949,3.8960857755768337,468400.0
2002-11-12,3.934048918273143,3.985812919024741,3.9142061665052528,3.9547545843948617,1016000.0
2002-11-13,3.9452625898436433,3.96596824593446,3.9021261080009113,3.928007931285503,887200.0
2002-11-14,3.9280068484658366,3.961653242371149,3.8736551332827114,3.941810505686097,717600.0
2002-11-15,3.9443992613275034,4.011692055000959,3.9167919444817176,4.011692055000959,845200.0
2002-11-18,4.03604904258261,4.049966439343919,3.9621126026869136,3.978639739465095,733600.0
2002-11-19,4.004733792825544,4.004733792825544,3.944714765039212,3.967330736378557,512800.0
2002-11-20,3.944713752139902,3.977767676939424,3.9360155080532215,3.970809148033428,1160400.0
2002-11-21,3.9882049611731074,3.989944676059333,3.9107894737278825,3.923837169466225,1165600.0
2002-11-22,3.9212294657904576,3.9212294657904576,3.835985058432552,3.850772475478371,1846800.0
2002-11-25,3.851641004767109,3.8838252366979855,3.8038000004208414,3.8298950635354663,904400.0
2002-11-26,3.8281548416747446,3.849031088493032,3.7316031541131394,3.754218784000988,1087200.0
2002-11-27,3.791624294222031,3.827287643078037,3.771618057723969,3.8090211225994026,1734000.0
2002-11-28,3.8055409041767057,3.81858860571776,3.775966401591574,3.791623510714104,1168000.0
2002-11-29,3.783794001645793,3.7968416998954098,3.701159353637305,3.701159353637305,1360800.0
2002-12-02,3.739432424867248,3.739432424867248,3.621134444368791,3.701159353637305,1945200.0
2002-12-03,3.653319384965971,3.7185572311260775,3.575903860613339,3.5837324154252257,2094000.0
2002-12-04,3.6185250536242735,3.670715519825176,3.593300010034794,3.6533186977582086,2134400.0
2002-12-05,3.6750653890100273,3.700290769541051,3.6385323538824887,3.6907224988695018,1471200.0
2002-12-06,3.715078275157348,3.738563942598746,3.7020309033456074,3.716817991095624,1207200.0
2002-12-09,3.735954535248368,3.783795562200166,3.7011608801105775,3.728995671494056,722800.0
2002-12-10,3.7411742215115087,3.7724884520563946,3.6968126161175614,3.7577013608640657,470000.0
2002-12-11,3.765530385972354,3.765530385972354,3.707251042597174,3.745524143266548,692000.0
2002-12-12,3.7533518790922753,3.7533518790922753,3.670717185636253,3.696812264670541,850000.0
2002-12-13,3.65766915742758,3.758570364121551,3.65766915742758,3.6881136901283487,895200.0
2002-12-16,3.709860054452664,3.7446533833505495,3.657669563380424,3.7446533833505495,998800.0
2002-12-17,3.722035564902303,3.743781507209304,3.7098578903010617,3.729864117405493,1634400.0
2002-12-18,3.739433544189735,3.742042951894031,3.641141761586785,3.6907224988695018,1242800.0
2002-12-19,3.688114112584927,3.698552078109744,3.666368157515008,3.675066406816199,1598800.0
2002-12-20,3.6533178721387594,3.687241485003661,3.6533178721387594,3.662016115298121,2464400.0
2002-12-23,3.643751761049684,3.704640494634317,3.643751761049684,3.6881136901283487,768000.0
2002-12-24,3.7046396615574273,3.7046396615574273,3.666366913078983,3.669846012528421,300400.0
2002-12-27,3.672454700557766,3.7229051122086654,3.672454700557766,3.714206868349911,300800.0
2002-12-30,3.714209318446201,3.722907568042799,3.679415656425904,3.7176887510116217,892800.0
2002-12-31,3.718558123240508,3.809891063412855,3.705510418151491,3.706380442126452,369600.0
2003-01-02,3.7072490761901418,3.775096658744805,3.7063793842803263,3.775096658744805,556000.0
2003-01-03,3.796843031915663,3.809890402925849,3.7837953290886106,3.7924935764287344,248000.0
2003-01-06,3.827287786129092,3.8559926037971786,3.7890150277218897,3.803802116714361,876800.0
2003-01-07,3.826417533478967,3.833376064980533,3.7942332883565135,3.8072809911701433,1683600.0
2003-01-08,3.8090204260919136,3.8403346450817657,3.751611135216132,3.796842747999603,1910400.0
2003-01-09,3.775097400479783,3.8038018845792023,3.775097400479783,3.779446524517041,692800.0
2003-01-10,3.784664084461116,3.784664084461116,3.707248574115584,3.741172194890207,1109200.0
2003-01-13,3.7707487519403857,3.7707487519403857,3.697682324293533,3.700292064728148,516400.0
2003-01-14,3.68811401559809,3.7316059245942137,3.68811401559809,3.696812264670541,856000.0
2003-01-15,3.6968119385888656,3.738564127724311,3.69246281443626,3.7307355715228585,571600.0
2003-01-16,3.718558404837352,3.7350852116269713,3.6907236082353863,3.692463324500129,1012400.0
2003-01-17,3.6828932853398704,3.703769538691552,3.640271086829549,3.6524490948444903,1765200.0
2003-01-20,3.65331943996263,3.704639892987161,3.65331943996263,3.6907224988695018,470000.0
2003-01-21,3.6968087655356,3.6968087655356,3.657666018125429,3.657666018125429,1858800.0
2003-01-22,3.682894360161668,3.7229068312948392,3.667237248532708,3.7229068312948392,1031200.0
2003-01-23,3.717686165866308,3.7490000417296887,3.701159038581408,3.731603554633384,507200.0
2003-01-24,3.720297050748889,3.747262147368928,3.710728779954138,3.7281256057794256,791200.0
2003-01-27,3.722904973367558,3.7559588960682446,3.6837622138294734,3.71072729969276,988000.0
2003-01-28,3.710728507463064,3.8055408528408,3.710728507463064,3.775096658744805,1815200.0
2003-01-29,3.7272556298733184,3.8003220338247337,3.718557382757354,3.7716175528885674,1089600.0
2003-01-30,3.784663980173873,3.784663980173873,3.699419918781824,3.705508756608629,1344000.0
2003-01-31,3.7063805377403978,3.710729662276623,3.645491798782437,3.696812264670541,2668800.0
2003-02-03,3.675935075894418,3.695941640989212,3.656798866394602,3.6602782978734223,469200.0
2003-02-04,3.653319156633863,3.696811051355693,3.60982726191203,3.6141763850208486,1501200.0
2003-02-05,3.618526578130408,3.618526578130408,3.5967806243391998,3.5967806243391998,1227200.0
2003-02-06,3.597651057473061,3.608959047639298,3.584603350987637,3.601130490111436,1368800.0
2003-02-07,3.609829477155351,3.630705745432368,3.597651792250853,3.617658036282103,2130000.0
2003-02-10,3.621135527512765,3.631573490144582,3.593300739283352,3.618525787992173,1398400.0
2003-02-11,3.618526754071155,3.653320414555604,3.599390539439954,3.6315744597070583,1934800.0
2003-02-12,3.680334980198616,3.680334980198616,3.615320894188,3.6241064727899728,456800.0
2003-02-13,3.626742829317827,3.667157370629941,3.626742829317827,3.667157370629941,584800.0
2003-02-14,3.662763293189132,3.680334784607583,3.654856138808245,3.668034841159164,568000.0
2003-02-17,3.68033582915806,3.68033582915806,3.6460715954988063,3.663643091904387,386800.0
2003-02-18,3.6592514248912353,3.6592514248912353,3.6065369194924206,3.6337727640392345,1096800.0
2003-02-19,3.615321629259549,3.62849999984195,3.5977501333346047,3.60917165595808,1395200.0
2003-02-20,3.611805827652349,3.6460700467571865,3.610927068873711,3.6381628934908186,860000.0
2003-02-21,3.645192330642384,3.646070754443244,3.610927769738673,3.6241064727899728,628800.0
2003-02-24,3.6636411231187167,3.6636411231187167,3.6197125732855135,3.626740966981742,1969200.0
2003-02-25,3.6153212556293473,3.641678329218652,3.5977497615203533,3.641678329218652,1279600.0
2003-02-26,3.636405846448783,3.665398854554171,3.628498692888068,3.655734518519042,1723200.0
2003-02-27,3.6636416158526734,3.7295344494646,3.6636416158526734,3.698784259356731,1718800.0
2003-02-28,3.723383364627904,3.7427116954711934,3.681212003949568,3.7339261210104415,1384800.0
2003-03-03,3.7514978376570856,3.769069322816129,3.689997807174536,3.711083656395029,1168400.0
2003-03-04,3.709327489486816,3.733927374352744,3.689998817007418,3.7163558843849542,1884000.0
2003-03-05,3.716356514247356,3.7778565719837376,3.716356514247356,3.7778565719837376,1146400.0
2003-03-06,3.751497660868384,3.769069145199374,3.747104873572684,3.75501202476422,1051200.0
2003-03-07,3.751499244783839,3.7971849892740543,3.726020598504008,3.7971849892740543,744000.0
2003-03-10,3.777856744276654,3.806849759231853,3.738320967132457,3.762042433418975,722800.0
2003-03-11,3.777855326567177,3.804212389722881,3.755891051412717,3.804212389722881,1907200.0
2003-03-12,3.77873475005982,3.812999309892596,3.76731356526389,3.78312787437184,1465200.0
2003-03-13,3.784886484215489,3.821786329282126,3.784886484215489,3.81300074764201,690800.0
2003-03-14,3.817390995456904,3.826176571244394,3.803333873107981,3.821783783350649,1344000.0
2003-03-17,3.780492020740588,3.8683491466524647,3.780492020740588,3.865713540122576,1077200.0
2003-03-18,3.866591816177156,3.866591816177156,3.828813561814996,3.853413448882911,1300800.0
2003-03-19,3.857806658742878,3.86571381404117,3.849899503444587,3.859563841603428,1190400.0
2003-03-20,3.865713476647629,3.8876777577649455,3.841113589043701,3.841113589043701,1190800.0
2003-03-21,3.8867996026091136,3.8867996026091136,3.835842306023992,3.866592167654078,5094400.0
2003-03-24,3.865714189658404,3.868349796631139,3.7637999198824352,3.7637999198824352,1440800.0
2003-03-25,3.85692659678528,3.8938264157397584,3.7769766539023553,3.878890870491008,1264000.0
2003-03-26,3.8411141972126246,3.8780140344609184,3.8261783094108974,3.826178309410897,800400.0
2003-03-27,3.810364213311389,3.826178525926524,3.747985721967466,3.7954286598128735,916800.0
2003-03-28,3.7954284714102617,3.8068499933205486,3.7558926918349536,3.7892784984928127,840800.0
2003-03-31,3.7778541638202063,3.8613184507481866,3.7778541638202063,3.8604396923294577,120800.0
2003-04-01,3.865712906058973,3.865712906058973,3.817391561762893,3.831448686197176,758400.0
2003-04-02,3.851656413382609,3.872742271066728,3.843749258644608,3.865713540122576,1161600.0
2003-04-03,3.852536149362023,3.865714856796848,3.843750567837775,3.863957673462308,465600.0
2003-04-04,3.85868516788769,3.863078292710346,3.844628039840951,3.847263981764218,514800.0
2003-04-07,3.86571390443706,3.900856892173109,3.86571390443706,3.892070977664912,2161600.0
2003-04-08,3.88328503233462,3.88328503233462,3.853413596118648,3.865713540122576,1018800.0
2003-04-09,3.866590509408254,3.866590509408254,3.823540721588685,3.827055085738751,657200.0
2003-04-10,3.8261774042947914,3.856927596542524,3.8261774042947914,3.8481416836938966,1377600.0
2003-04-11,3.852534063484892,3.852534063484892,3.825298574416759,3.836719757184821,1483600.0
2003-04-14,3.830570409335567,3.853413448882911,3.8050920985073655,3.853413448882911,1095600.0
2003-04-15,3.8375987298888057,3.873620132880803,3.821784422707121,3.83320594126018,923600.0
2003-04-16,3.84374868087856,3.84374868087856,3.752377203228944,3.76994869279976,881200.0
2003-04-17,3.7690697941023568,3.839355408378873,3.76028388285014,3.839355408378873,750800.0
2003-04-21,3.843748759901797,3.843748759901797,3.817391692577844,3.830570058665673,329600.0
2003-04-22,3.8349644413507127,3.84287159765828,3.7883999274735225,3.7954286598128735,1486400.0
2003-04-23,3.821785134528374,3.821785134528374,3.766435049083321,3.769070990870082,688800.0
2003-04-24,3.77697889886549,3.8165143469163314,3.7690717422256377,3.793671636150324,991200.0
2003-04-25,3.8068494702785767,3.827934993056104,3.764677754426837,3.7822492468403377,1376000.0
2003-04-28,3.811240523724877,3.827054826179401,3.805090554453472,3.805090554453472,1419600.0
2003-04-29,3.8191483152211383,3.839355408378873,3.81299834491871,3.839355408378873,1346000.0
2003-04-30,3.830570534733876,3.8481420268497497,3.815634984281801,3.834963659124097,1703600.0
2003-05-01,3.838477219861268,3.865713046066486,3.812998911315806,3.857805892339055,1307600.0
2003-05-02,3.8657139878933218,3.909642555937564,3.808606715376457,3.8709855367120474,791600.0
2003-05-05,3.889433877112599,3.914912516678502,3.870983966453804,3.914912516678502,1110400.0
2003-05-06,3.9184264655641448,3.9430266810858985,3.884162250715818,3.927212376517711,1563200.0
2003-05-07,3.927211015232911,3.950932463862652,3.8841609043534304,3.88855369073343,654800.0
2003-05-08,3.887677597579211,3.909641877791523,3.877134836918831,3.901734723509158,828000.0
2003-05-09,3.900856267043848,3.95357040505188,3.900856267043848,3.9439060682158007,1046400.0
2003-05-12,3.928091748956251,3.9781702804703385,3.928091748956251,3.957963183118015,1326400.0
2003-05-13,3.970262224655168,4.052848113073255,3.95884104297252,4.044062201992481,1523200.0
2003-05-14,4.063392353798418,4.079206664365611,4.033520915521317,4.0589995642293895,555600.0
2003-05-15,4.063392387255527,4.102928163999036,4.046699652696428,4.102928163999036,932000.0
2003-05-16,4.072176724262612,4.149491071293409,4.067783935997419,4.120498400624524,1772400.0
2003-05-20,4.117394886094237,4.188307969268617,4.081938175436919,4.181216491881052,2155600.0
2003-05-21,4.175016710878078,4.1971770975348415,4.141333166621075,4.18919934481278,1395200.0
2003-05-22,4.166149027904217,4.223766117801592,4.149307270585775,4.196287140780628,1476000.0
2003-05-23,4.123602205053813,4.213129962250554,4.123602205053813,4.206038818798161,1481600.0
2003-05-26,4.180332094902877,4.206038204713153,4.180332094902877,4.188309841459844,244800.0
2003-05-27,4.166146512126321,4.245923921018847,4.143986158338415,4.199830344563184,840000.0
2003-05-28,4.209584630598584,4.209584630598584,4.111192519751182,4.112965390179297,1796800.0
2003-05-29,4.121829416047543,4.1439897892521,4.091691294963727,4.121829416047543,946000.0
2003-05-30,4.161718198335588,4.175900823807054,4.109419703508213,4.145762702412628,665200.0
2003-06-02,4.121829641769403,4.146649152912739,4.090805252840234,4.117397634513876,1992800.0
2003-06-03,4.087258903450901,4.110305540633776,4.069530538926921,4.09966865717556,1081200.0
2003-06-04,4.095237260095761,4.121829641769403,4.090805252840234,4.117397634513876,783600.0
2003-06-05,4.133352827857743,4.143989712118614,4.098782700404574,4.143989712118614,1150000.0
2003-06-06,4.166150470990598,4.18387883849525,4.158172722520528,4.166150470990598,1368400.0
2003-06-09,4.167035691203798,4.170581431442782,4.143989055931197,4.164376555094759,822400.0
2003-06-10,4.170582171822298,4.254791657675212,4.166150164806978,4.253905391528332,1476400.0
2003-06-11,4.245040665149224,4.2468135354271626,4.197174182066186,4.240608658524596,1200400.0
2003-06-12,4.25478827770544,4.307972995920681,4.242378532664563,4.290244981942395,1268400.0
2003-06-13,4.32304499375703,4.32304499375703,4.263655026686972,4.283156260372723,671600.0
2003-06-16,4.297337274923099,4.341657998061507,4.2725177781704815,4.341657998061507,705600.0
2003-06-17,4.34254417925903,4.370022808520795,4.341657575523989,4.356726795757433,1106800.0
2003-06-18,4.343432839559168,4.361161204491579,4.330136481324751,4.343432839559168,1041200.0
2003-06-19,4.322158734012189,4.343432839559168,4.284043205897095,4.343432839559168,651200.0
2003-06-20,4.343433224835054,4.365593598431151,4.316840844147832,4.365593598431151,1828800.0
2003-06-23,4.330136014784764,4.347864377807075,4.28138327007871,4.28138327007871,668000.0
2003-06-24,4.265427611817933,4.320385568870622,4.254790729673059,4.254790729673059,607200.0
2003-06-25,4.255676995626637,4.276951098056773,4.233516627242923,4.254790729673059,936400.0
2003-06-26,4.237061267832236,4.237061267832236,4.148419817299595,4.174125919107732,1153200.0
2003-06-27,4.166149256138203,4.254790729673059,4.11739651332211,4.254790729673059,1726800.0
2003-06-30,4.245926359267744,4.276950737130683,4.1829906613823615,4.248585495044465,1335600.0
2003-07-02,4.247700623104008,4.316841224755342,4.213130491348591,4.316841224755342,1066400.0
2003-07-03,4.299111802247163,4.347864548871368,4.259223068412664,4.306203282991258,6015200.0
2003-07-04,4.337227181204174,4.337227181204174,4.281382960076548,4.299111321815201,215200.0
2003-07-07,4.277838353997515,4.361161574812978,4.277838353997515,4.358502100056008,1137600.0
2003-07-08,4.336339713463548,4.363818685592444,4.314179350239044,4.331907708446709,1962800.0
2003-07-09,4.316838081186848,4.362045065606678,4.316838081186848,4.356726795757433,1668000.0
2003-07-10,4.344320267932367,4.361162371287328,4.343434001611828,4.347866009495571,833600.0
2003-07-11,4.343431605797209,4.378888325590464,4.343431605797209,4.361159965693837,1875600.0
2003-07-14,4.3788916420659065,4.409916041776943,4.366481544040895,4.409916041776943,548800.0
2003-07-15,4.409916041776943,4.409916041776943,4.363822406391548,4.409916041776943,2211600.0
2003-07-16,4.407252687374078,4.41434382703457,4.373568844100992,4.385092326457098,1765600.0
2003-07-17,4.366479324592329,4.425869294318178,4.366479324592329,4.3886396954478615,2006800.0
2003-07-18,4.374456776826154,4.418777515550393,4.371797640707628,4.414345509306049,532400.0
2003-07-21,4.36115987973555,4.432072979784027,4.36115987973555,4.429413844201064,736400.0
2003-07-22,4.427642242309786,4.44093826217232,4.413459618238826,4.427642242309786,1712400.0
2003-07-23,4.424981156916664,4.432072635440718,4.405480267256134,4.432072635440718,775600.0
2003-07-24,4.430301273668644,4.509192139327651,4.424982662965409,4.433847014137467,1602000.0
2003-07-25,4.4666425614955285,4.501212672506859,4.44093646012905,4.451573677471224,599200.0
2003-07-28,4.458667566937636,4.522489557784491,4.451576422477152,4.50742032632765,934400.0
2003-07-29,4.520713062493858,4.520713062493858,4.445367980041719,4.445367980041719,531200.0
2003-07-30,4.449801301000984,4.492349160663567,4.439164420620421,4.469302192008628,996400.0
2003-07-31,4.432071629895938,4.48880209265617,4.432071629895938,4.445367980041719,1324400.0
2003-08-01,4.440937227734147,4.463097593816932,4.428527476830243,4.434732352282195,498800.0
2003-08-05,4.432074575423995,4.450689207487066,4.370025463739967,4.41877821644154,717200.0
2003-08-06,4.396616635789896,4.430300487989308,4.330135535421256,4.390411760140052,1882000.0
2003-08-07,4.378887967704116,4.409026075623096,4.370910223309671,4.409026075623096,947600.0
2003-08-08,4.418777133940142,4.459552467031745,4.40548111635537,4.454233857113612,1132400.0
2003-08-11,4.467527516281386,4.5650329389445226,4.437389421217117,4.533121974977629,1221200.0
2003-08-12,4.522488541605581,4.586310518111981,4.522488541605581,4.582764777608198,1460800.0
2003-08-13,4.602870348915984,4.619848734322082,4.584105087981882,4.600189694747306,1234000.0
2003-08-14,4.596613435065683,4.623421329604674,4.584103266081641,4.607336729231895,1493600.0
2003-08-15,4.543894082732289,4.597509558279946,4.543894082732289,4.574276083279614,952800.0
2003-08-18,4.584102235609493,4.595718964573266,4.566230423559797,4.570698632229568,643600.0
2003-08-19,4.570700704195128,4.579636443832446,4.561764623681191,4.567126271989553,1720000.0
2003-08-20,4.557297936080463,4.588573373800921,4.535851678160216,4.579637631845563,624800.0
2003-08-21,4.566233264811784,4.610912652298696,4.566233264811784,4.600189694747306,838400.0
2003-08-22,4.597510865828999,4.61627613421307,4.579639035563634,4.588574780257911,1495200.0
2003-08-25,4.572488312956051,4.592147352363866,4.572488312956051,4.584105049049457,908000.0
2003-08-26,4.619848159105178,4.646655720084183,4.579636647198353,4.601082900507538,1816400.0
2003-08-27,4.584105614526181,4.597509568662543,4.5707020012665325,4.576957088963044,2912000.0
2003-08-28,4.568020949403076,4.584105557817045,4.5197674650378765,4.55372355757696,560400.0
2003-08-29,4.54836065223347,4.563551476583238,4.544786220312375,4.561764260622692,1197600.0
2003-09-02,4.490280225113611,4.588574780257911,4.490280225113611,4.588574780257911,931200.0
2003-09-03,4.563551792184669,4.608231171658478,4.563551792184669,4.5930403462581575,844000.0
2003-09-04,4.619850568441506,4.628786313135784,4.5295979789959695,4.588574780257911,856000.0
2003-09-05,4.588570678077277,4.588570678077277,4.557295258730708,4.569805426469336,521600.0
2003-09-08,4.557296612018342,4.557296612018342,4.467937854919943,4.467937854919943,1628000.0
2003-09-09,4.463469985240344,4.4813418048353455,4.450066035324942,4.467937854919943,924800.0
2003-09-10,4.45453390500454,4.500107062015624,4.45453390500454,4.467937854919943,810400.0
2003-09-11,4.458110038297618,4.463471688485087,4.424153602197122,4.452748728986886,1588800.0
2003-09-12,4.427729081567822,4.460791746675391,4.384836892566346,4.4009215060515015,1033600.0
2003-09-15,4.413429575577836,4.441130916866759,4.405387272679546,4.439343700569732,638800.0
2003-09-16,4.439343990247751,4.467938771112738,4.425046599815257,4.463470900516961,1192400.0
2003-09-17,4.448279659540251,4.511724648130843,4.447386221786208,4.482236089097328,984400.0
2003-09-18,4.474192266410999,4.4822345669729895,4.415215509248587,4.433980763601046,404800.0
2003-09-19,4.50725679853097,4.526022401638929,4.421472450436605,4.436663620488125,4486800.0
2003-09-22,4.4161097131836495,4.436662527757762,4.357132945784905,4.372324112094907,1817200.0
2003-09-23,4.356238816979708,4.421470659898013,4.356238816979708,4.415215575020679,1179600.0
2003-09-24,4.407175353839706,4.423259962792726,4.365176614809406,4.365176614809406,833200.0
2003-09-25,4.344622526391191,4.378578948375057,4.298155933380795,4.322282837879074,1832000.0
2003-09-26,4.33211198041058,4.33211198041058,4.305304424691611,4.310666072186031,1004800.0
2003-09-29,4.331218321302971,4.331218321302971,4.307984857559249,4.316027157951068,1294400.0
2003-09-30,4.320497317061595,4.320497317061595,4.244542482669775,4.302625831941211,1415600.0
2003-10-01,4.298157693832704,4.307093777423575,4.280286208404431,4.285647517682219,1538400.0
2003-10-02,4.282069713653105,4.333897935053834,4.280282839218188,4.3169199009103885,1468000.0
2003-10-03,4.329432658659404,4.33390052917394,4.320496576753662,4.33390052917394,782400.0
2003-10-06,4.333899832635194,4.423258592070972,4.316921791057978,4.423258592070972,1110000.0
2003-10-07,4.423257831125063,4.436661779085155,4.365174511133404,4.399130929322832,924400.0
2003-10-08,4.392878017433357,4.450067587382174,4.3562409278801,4.388410146195492,1360800.0
2003-10-09,4.421473991976574,4.421473991976574,4.3785818029750985,4.4009215060515015,1067200.0
2003-10-10,4.421472450436605,4.445599362252526,4.405387842559325,4.436663620488125,599600.0
2003-10-14,4.467044528128913,4.490277655565031,4.447385491999156,4.465257312037424,1792000.0
2003-10-15,4.467939030880494,4.479555767806259,4.462577381327828,4.475981334771147,2113200.0
2003-10-16,4.4777675971099,4.512617459584252,4.471512511069716,4.510830243447539,1700800.0
2003-10-17,4.495639066660312,4.5322761424114,4.495639066660312,4.508149237764108,2420400.0
2003-10-20,4.508149861815812,4.55193546674023,4.506362645571213,4.526021683385156,421200.0
2003-10-21,4.5269154103836176,4.556403968989142,4.526021972642541,4.5519357576537605,1102000.0
2003-10-22,4.556402458317298,4.556402458317298,4.526020472043822,4.548360157807362,1089200.0
2003-10-23,4.548360756042476,4.55282862560752,4.512617117768914,4.512617117768914,603200.0
2003-10-24,4.499213168197179,4.53495680647074,4.490277429067088,4.512617117768914,785600.0
2003-10-27,4.493851861069762,4.530488936905694,4.493851861069762,4.512617117768914,4776400.0
2003-10-28,4.513512036542035,4.557297990752666,4.513512036542035,4.55372355757696,378400.0
2003-10-29,4.569807745451899,4.633252394536968,4.519767049103868,4.62074222044996,784400.0
2003-10-30,4.620741951613547,4.643975422889125,4.535851051263534,4.557297306219709,968800.0
2003-10-31,4.529593076889253,4.657376064811072,4.518870126685563,4.627887866531813,1446000.0
2003-11-03,4.645763782379171,4.682400873750473,4.593042081052005,4.646657220320389,1419600.0
2003-11-04,4.624317208197442,4.714569432709838,4.624317208197442,4.710995340310871,1182000.0
2003-11-05,4.683291780679061,4.748523623190192,4.683291780679061,4.701163597735556,579600.0
2003-11-06,4.7270784448705605,4.729759098535897,4.691334805241883,4.713674494790654,718800.0
2003-11-07,4.692227388193104,4.744055622127001,4.692227388193104,4.7386939748962895,1142800.0
2003-11-10,4.682398377285381,4.798564677682879,4.682398377285381,4.798564677682879,1821600.0
2003-11-11,4.745843288883947,4.7896288856945946,4.739588203625282,4.776225277658849,1044000.0
2003-11-12,4.773975738437271,4.81720389261434,4.768572476823213,4.786584150472975,3811600.0
2003-11-13,4.773075309349628,4.800092648052221,4.763168871665054,4.786584150472975,551200.0
2003-11-14,4.773073158694688,4.800090485223794,4.764067497699635,4.764067497699635,3231600.0
2003-11-17,4.782081340396683,4.804595848295997,4.764070008912532,4.777578507525645,1105200.0
2003-11-18,4.791083645024592,4.791083645024592,4.694721653210019,4.701025683063768,1235200.0
2003-11-19,4.714533911097041,4.771270520194077,4.704627824404784,4.749656802900624,1534800.0
2003-11-20,4.750560160004225,4.863132675644136,4.750560160004225,4.818103669388171,2046400.0
2003-11-21,4.818103563688768,4.863132568956886,4.818103563688768,4.856828535702874,678400.0
2003-11-24,4.843319735993291,4.861331406955458,4.782080260848358,4.860430978002171,511600.0
2003-11-25,4.827109911345218,4.863133258081981,4.827109911345218,4.839718323183951,1124400.0
2003-11-26,4.84782283446393,4.862232102296198,4.831612365209622,4.831612365209622,1236800.0
2003-11-27,4.832512552618802,4.8451206183988775,4.818103285506711,4.836114955282831,374000.0
2003-11-28,4.831613048643336,4.831613048643336,4.683017173974582,4.683017173974582,300800.0
2003-12-01,4.746056816575521,4.746056816575521,4.641589547062531,4.743354842881415,664000.0
2003-12-02,4.755964037119068,4.781180172134105,4.7226423232274,4.746057600207712,634400.0
2003-12-03,4.738850635182967,4.818101750828138,4.738850635182967,4.791084426541623,949200.0
2003-12-04,4.808195937035294,4.808195937035294,4.720839578510812,4.720839578510812,1018800.0
2003-12-05,4.719038863123793,4.758664255465343,4.719038863123793,4.744254990655327,418400.0
2003-12-08,4.773073864513546,4.782079526840312,4.7550621963160165,4.770372234524316,843200.0
2003-12-09,4.758665464562947,4.784782371024463,4.75056022957641,4.7541626325802175,828800.0
2003-12-10,4.637986473335892,4.768570627216279,4.637986473335892,4.728044463109405,1051200.0
2003-12-11,4.646992903969335,4.790185145149182,4.642490072444237,4.773974676823612,876000.0
2003-12-12,4.75055978150428,4.837916156614845,4.75055978150428,4.836114955282831,423600.0
2003-12-15,4.836115196992698,4.854126867669044,4.792887393495892,4.831612365209622,622400.0
2003-12-16,4.862230695754233,4.863131124432756,4.773073140646964,4.773073140646964,1588400.0
2003-12-17,4.817200769737316,4.829808830055414,4.767668613424968,4.829808830055414,641200.0
2003-12-18,4.737051962050104,4.830712390193586,4.737051962050104,4.786584150472975,1348800.0
2003-12-19,4.801893103417344,4.818103572828139,4.772174138526916,4.787483835445975,2492000.0
2003-12-22,4.78208063922384,4.863132993194716,4.78208063922384,4.85322655620449,844800.0
2003-12-23,4.854127669001508,4.854127669001508,4.786584150472975,4.786584150472975,710000.0
2003-12-24,4.728045241135487,4.854126584983376,4.728045241135487,4.843319377080512,211200.0
2003-12-29,4.8181033627993735,4.875740432172357,4.8181033627993735,4.875740432172357,506800.0
2003-12-30,4.830711959215453,4.873939765991796,4.791086555556487,4.8117998581653145,484000.0
2003-12-31,4.811799252616672,4.836114955282831,4.811799252616672,4.836114955282831,164000.0
2004-01-02,4.809097939063631,4.863132608406079,4.809097939063631,4.860430978002171,439600.0
2004-01-05,4.862231859281003,4.862231859281003,4.818103285506711,4.836114955282831,822400.0
2004-01-06,4.809997992086681,4.830711291833886,4.728045221980776,4.830711291833886,3164000.0
2004-01-07,4.830712034003735,4.845121303152265,4.81810396644178,4.840618470957864,939200.0
2004-01-08,4.831612365209622,4.831612365209622,4.813600694533275,4.831612365209622,1527600.0
2004-01-09,4.82170592916043,4.840618028775773,4.82170592916043,4.831612365209622,1269600.0
2004-01-12,4.848723021062907,4.848723021062907,4.795588784172567,4.836114955282831,1886400.0
2004-01-13,4.840616492884064,4.845119323238426,4.801891533457478,4.80819556466237,681600.0
2004-01-14,4.80009290429675,4.826209815305905,4.7865844059963765,4.80549650974337,969200.0
2004-01-15,4.800092750165579,4.858630604886568,4.800092750165579,4.851425797855753,745600.0
2004-01-16,4.863132346925731,4.872138010150574,4.804594505332161,4.863132346925731,2210000.0
2004-01-19,4.858627776232275,4.858627776232275,4.795587125590843,4.826206850557029,622000.0
2004-01-20,4.786581793186885,4.827107609510652,4.755061293936928,4.77217253007214,1043200.0
2004-01-21,4.750557789805415,4.777575111370415,4.692019973461351,4.73254612758079,2928400.0
2004-01-22,4.748756812984149,4.755060843528224,4.695622595867017,4.73704918045491,1485200.0
2004-01-23,4.737050830188662,4.752360869373245,4.716337530681065,4.7235423358371085,1357600.0
2004-01-26,4.737052624787942,4.750561467801244,4.728046958475172,4.728947387688789,1040800.0
2004-01-27,4.729846427713436,4.786583066622584,4.729846427713436,4.750559727480009,939600.0
2004-01-28,4.739753046330975,4.773074413022005,4.710033738858191,4.719039745763899,2254000.0
2004-01-29,4.746055653907162,4.765868176060924,4.647892441154661,4.669506164148571,949200.0
2004-01-30,4.698324715217411,4.698324715217411,4.535319989081802,4.592957042093992,1561200.0
2004-02-02,4.621777616366962,4.710034435838739,4.592959077092263,4.66500542527901,2950800.0
2004-02-03,4.660500589730186,4.665003420141911,4.598360705542936,4.598360705542936,3757200.0
2004-02-04,4.61817383320416,4.61817383320416,4.547928707653683,4.574045608425419,899600.0
2004-02-05,4.590257948565154,4.590257948565154,4.552433396914067,4.586655544875693,794800.0
2004-02-06,4.585752036671879,4.592956839752965,4.57494517559417,4.590255210369518,900000.0
2004-02-09,4.594760043674342,4.652397119275056,4.594760043674342,4.647894287158263,2253200.0
2004-02-10,4.643390229564361,4.676711590687384,4.631682594315307,4.646992288180703,1577600.0
2004-02-11,4.676796345743703,4.679522170069814,4.6013786375957615,4.6231862720664285,4547200.0
2004-02-12,4.6368149272456165,4.657713718862554,4.59320001257281,4.59320001257281,1831200.0
2004-02-13,4.634090550314941,4.654989348457179,4.588658290017736,4.605013931454381,1055600.0
2004-02-16,4.62318529208086,4.674069184025474,4.615915966591333,4.656805055918626,693200.0
2004-02-17,4.6777040087694415,4.714958436642173,4.638632249461391,4.661348372472093,927200.0
2004-02-18,4.67497827992477,4.67497827992477,4.617733551720807,4.617733551720807,1374000.0
2004-02-19,4.616825268913702,4.6558970307896965,4.616825268913702,4.63408939875311,1206400.0
2004-02-20,4.649535696799923,4.649535696799923,4.611372778117488,4.621367927283035,1442800.0
2004-02-23,4.625002326015864,4.6340886356729065,4.611372514909805,4.6159156697383255,625200.0
2004-02-24,4.625910106064123,4.670433848417329,4.620458113137065,4.632270591168804,1114000.0
2004-02-25,4.6495348017196525,4.6495348017196525,4.611371890383945,4.611371890383945,948000.0
2004-02-26,4.631363574731243,4.647719212103545,4.620459585402673,4.63408939875311,1265200.0
2004-02-27,4.64317573038437,4.747670042210429,4.64317573038437,4.714958767321557,1352800.0
2004-03-01,4.71495826882542,4.811274751746054,4.662257045559029,4.702237295851481,1036400.0
2004-03-02,4.74494262458147,4.793100681649167,4.724043838559252,4.743125293629045,1822000.0
2004-03-03,4.744944175548361,4.820361528313004,4.743126844001911,4.814909880294204,1068000.0
2004-03-04,4.824904810880286,4.851255599066644,4.794919706125906,4.806732188178509,1004800.0
2004-03-05,4.806732971255195,4.8158192840863565,4.770387026689315,4.8158192840863565,804000.0
2004-03-08,4.815817022131864,4.838533140160788,4.808547697984791,4.827629500560631,6109600.0
2004-03-09,4.827632490881866,4.938486979826344,4.826723651490305,4.938486979826344,730800.0
2004-03-10,4.89759684816175,4.959384737903812,4.879423878245749,4.91576947145718,1830800.0
2004-03-11,4.915769483111755,4.915769483111755,4.838534794061352,4.870337231524324,1072400.0
2004-03-12,4.868521305655562,4.868521305655562,4.73767617078065,4.803098738218106,1292800.0
2004-03-15,4.814001084830168,4.814001084830168,4.724953917970574,4.782198649030511,771200.0
2004-03-16,4.785834568121508,4.928492197306128,4.785834568121508,4.893054739893488,1201200.0
2004-03-17,4.896688875109175,4.994822722040316,4.893054211158992,4.993005390065224,1414800.0
2004-03-18,4.9575663214974535,4.987551420670405,4.9566574825592005,4.978465111010843,1032400.0
2004-03-19,4.961202610205438,4.997548556537601,4.961202610205438,4.970289270098796,3619600.0
2004-03-22,4.970288046977056,4.970288046977056,4.922129627944991,4.9521150782831,520000.0
2004-03-23,4.940302596638946,4.9521150782831,4.863067912965319,4.9521150782831,776800.0
2004-03-24,4.952114920626029,4.952114920626029,4.861250426669588,4.924855641763204,1050800.0
2004-03-25,4.943029222870038,4.97483166105044,4.921221589103064,4.97483166105044,594800.0
2004-03-26,4.987552811501384,4.987552811501384,4.883967327366306,4.933942737671052,693200.0
2004-03-29,4.925763106264485,4.942118739493138,4.887600193144606,4.923945775170139,595200.0
2004-03-30,4.90668253975587,4.90668253975587,4.8748801063871445,4.888509572136372,529200.0
2004-03-31,4.901231019717189,4.901231019717189,4.823087840647268,4.843077795004429,1105600.0
2004-04-01,4.846711747259837,4.846711747259837,4.795827509789891,4.814000476502051,1360800.0
2004-04-02,4.815820196651536,4.906684728663828,4.798556060352645,4.838536329654609,1360000.0
2004-04-05,4.847621105730608,4.896688020633971,4.83490013074542,4.870337231524324,1296400.0
2004-04-06,4.833991638226723,4.89759685977324,4.8276311507341285,4.870337231524324,898400.0
2004-04-07,4.895779550965928,4.918495676865669,4.865794098400395,4.891236395110095,1214800.0
2004-04-08,4.942122297935635,4.942122297935635,4.843988774525776,4.861252912421949,855600.0
2004-04-12,4.863069447972059,4.876698918829198,4.84762229838918,4.853074294704429,582800.0
2004-04-13,4.863069320451119,4.863069320451119,4.770387465246144,4.780382618251678,3042800.0
2004-04-14,4.779475703832368,4.779475703832368,4.635001039976199,4.654082860954024,2593200.0
2004-04-15,4.672252162880251,4.672252162880251,4.556854559346276,4.606829962233214,1286000.0
2004-04-16,4.674069681650902,4.674069681650902,4.543224928493684,4.565032560663497,5546800.0
2004-04-19,4.596837165624597,4.600471830471415,4.5614000499199205,4.57502952316441,837200.0
2004-04-20,4.585930335846531,4.606829124284439,4.571392033167097,4.585930335846531,1370800.0
2004-04-21,4.5922922925718295,4.615916912010484,4.584114473031414,4.610465263397265,1056000.0
2004-04-22,4.606830410699761,4.639541687517933,4.5941094356306,4.607738903224455,707600.0
2004-04-23,4.60682998663966,4.607738479080727,4.575027205273638,4.597743329126278,694400.0
2004-04-26,4.596835872813475,4.615917337961731,4.561398767075109,4.575937075752915,474800.0
2004-04-27,4.576845329724766,4.597744125695493,4.489615482206793,4.502336458308923,1279600.0
2004-04-28,4.493248112546245,4.495065443541395,4.407835288876424,4.407835288876424,2627200.0
2004-04-29,4.452358769440533,4.575025658113684,4.452358769440533,4.570482504203646,1404800.0
2004-04-30,4.575027491470292,4.579570993821479,4.480528673763426,4.556854868547802,13240400.0
2004-05-03,4.556855222706512,4.625003603824032,4.556855222706512,4.6231862720664285,1617600.0
2004-05-04,4.626820665014613,4.7294976579732015,4.626820665014613,4.7294976579732015,2645200.0
2004-05-05,4.770386466360276,4.770386466360276,4.702238088269415,4.733132033535428,2428400.0
2004-05-06,4.743127741575214,4.832174924478941,4.716776949095983,4.8158192840863565,1678400.0
2004-05-07,4.855798496732127,4.855798496732127,4.721319085485218,4.755847690700945,1866800.0
2004-05-10,4.75675556020424,4.762207553983437,4.694967683855313,4.705871671413709,1683600.0
2004-05-11,4.706780442185861,4.8021880859329045,4.652261887650554,4.793101775717193,896000.0
2004-05-12,4.76130205884433,4.811277486774153,4.698605304088461,4.78129202204383,832400.0
2004-05-13,4.823269422141269,4.823269422141269,4.7444397997328585,4.7774382788492975,5684000.0
2004-05-14,4.766438478885134,4.766438478885134,4.726107202250475,4.736189759161257,1217600.0
2004-05-17,4.742607107580817,4.742607107580817,4.661944193299178,4.665610768871955,744800.0
2004-05-18,4.666528898990977,4.674778522134245,4.615197871692418,4.638113452683272,1218400.0
2004-05-19,4.687611033346003,4.687611033346003,4.571199843881412,4.583116043500434,488400.0
2004-05-20,4.582199361954205,4.632613566165358,4.532701627057151,4.545534295438464,668800.0
2004-05-21,4.5327032100850575,4.645447856950182,4.5327032100850575,4.606033019062686,472400.0
2004-05-25,4.665611280341594,4.665611280341594,4.579448493255157,4.6243631747857386,833200.0
2004-05-26,4.633529932814351,4.680277909069327,4.633529932814351,4.650945996372236,1514000.0
2004-05-27,4.65369687821979,4.674779173710168,4.629864474855667,4.642697495716999,1469600.0
2004-05-28,4.648197285354558,4.659197018167973,4.546452029647033,4.546452029647033,697200.0
2004-05-31,4.57211772805176,4.645447531898347,4.560201525656662,4.615198791125581,256000.0
2004-06-01,4.599615800985015,4.60603213618668,4.500620315592411,4.519869670861447,798000.0
2004-06-02,4.544619744122441,4.546452683524207,4.427291691553672,4.43645813688318,1076800.0
2004-06-03,4.447455283842781,4.49145315029415,4.447455283842781,4.463954527470039,670400.0
2004-06-04,4.482287537344251,4.523535301148133,4.482287537344251,4.521702362473114,542400.0
2004-06-07,4.568452524460471,4.57395239252715,4.50978866373934,4.57028581381603,681200.0
2004-06-08,4.551951884833463,4.551951884833463,4.423624466305967,4.4667058788921,1197200.0
2004-06-09,4.445623106062188,4.477704782425884,4.403458517223031,4.409874852495771,783600.0
2004-06-10,4.405289536125047,4.496951820982434,4.363124619346109,4.454786904203497,1668400.0
2004-06-11,4.454788690877909,4.473121225134758,4.445622598581488,4.473121225134758,249200.0
2004-06-14,4.4575391917296034,4.480454774157239,4.405291691767718,4.456622372620636,580000.0
2004-06-15,4.466706663224455,4.491455541843289,4.424542062465321,4.480456156789634,1202800.0
2004-06-16,4.486870676519726,4.583116043500434,4.484120569122102,4.583116043500434,1693200.0
2004-06-17,4.583115133938216,4.583115133938216,4.465787498401858,4.496952695299195,1271200.0
2004-06-18,4.491453843734334,4.582199697694601,4.48687079750006,4.582199697694601,2121200.0
2004-06-21,4.5922835972554354,4.616116004078348,4.552868758764101,4.564784962175557,474000.0
2004-06-22,4.5647852859012925,4.578534779248376,4.539119937961819,4.555619190112664,1151200.0
2004-06-23,4.555617277833388,4.606031482837116,4.541867790257831,4.550117412870367,994000.0
2004-06-24,4.543701551230608,4.59594904999031,4.542785081806766,4.59594904999031,1280000.0
2004-06-25,4.591366043723872,4.591366043723872,4.500620184752114,4.509786627390896,1216800.0
2004-06-28,4.549200512988655,4.549200512988655,4.469454052060302,4.486870114629555,662400.0
2004-06-29,4.473122543604672,4.491455083265107,4.473122543604672,4.491455083265107,491600.0
2004-06-30,4.514370006583878,4.514370006583878,4.459372745354063,4.464872261678609,1288000.0
2004-07-02,4.451123319426426,4.530869456660233,4.451123319426426,4.514370207623711,364400.0
2004-07-05,4.528120419271453,4.583117691706275,4.518953974089562,4.557452344525242,346400.0
2004-07-06,4.567535394369193,4.571201622886161,4.537286648871264,4.555619190112664,3052000.0
2004-07-07,4.551035345453007,4.574867400129568,4.528119760329204,4.542785720821875,475200.0
2004-07-08,4.563865603082616,4.563865603082616,4.461203584273741,4.503368504342765,421600.0
2004-07-09,4.51803481113746,4.55286623307274,4.485952796621591,4.539117097992157,306800.0
2004-07-12,4.551034408310364,4.558367212214698,4.468538178986548,4.473121225134758,551600.0
2004-07-13,4.491452953895879,4.532701061160365,4.445621801305105,4.4722039537271,4238800.0
2004-07-14,4.485955086496923,4.505204444897932,4.458456452635039,4.458456452635039,604000.0
2004-07-15,4.490536252837791,4.496035767079805,4.4117066185056135,4.4117066185056135,1027200.0
2004-07-16,4.4318715753341325,4.463953586586857,4.331043196343024,4.331043196343024,1202400.0
2004-07-19,4.358543253580446,4.480454307229316,4.358543253580446,4.468538107702855,1750400.0
2004-07-20,4.468539496105591,4.509787622925542,4.454790003944237,4.491455083265107,771200.0
2004-07-21,4.531785329825877,4.551951153697636,4.507953278611642,4.551034684278024,669600.0
2004-07-22,4.541866258623274,4.560198785987152,4.5299500633871705,4.540949789603824,877600.0
2004-07-23,4.5418685023377305,4.587699668556404,4.514369872539336,4.536368986176481,1259600.0
2004-07-26,4.536368268658027,4.546450829913573,4.474037864486322,4.51528562782772,817200.0
2004-07-27,4.499703404273232,4.587699149538534,4.4987869349047225,4.529951788730175,588400.0
2004-07-28,4.531785793675897,4.573950734238451,4.50153740443622,4.573950734238451,613200.0
2004-07-29,4.583116836970754,4.65919674430322,4.583116836970754,4.642697495716999,568800.0
2004-07-30,4.650029640211977,4.650029640211977,4.59228227836424,4.59228227836424,567600.0
2004-08-03,4.619782187968062,4.642697773524126,4.602366119160439,4.615198791125581,620800.0
2004-08-04,4.615197268935905,4.628946755600306,4.588615464202817,4.617030557135424,861200.0
2004-08-05,4.624364157824739,4.638113296156837,4.575782889992111,4.583116043500434,1902800.0
2004-08-06,4.565701109961437,4.578533781133668,4.505203981818018,4.573950734238451,645600.0
2004-08-09,4.597782670935811,4.674779045674662,4.596866201445707,4.655530039405964,762800.0
2004-08-10,4.6738630480893,4.726110555901918,4.6426978373182575,4.689445478642776,654800.0
2004-08-11,4.674779399261064,4.835188496294532,4.6692795329122765,4.81685595812932,6440800.0
2004-08-12,4.715879265213036,4.812970826596239,4.715879265213036,4.7741343431382655,779200.0
2004-08-13,4.774135638876995,4.812972132875505,4.757491326380958,4.812972132875505,732400.0
2004-08-16,4.78985581675455,4.803726196905813,4.748245029039182,4.779684251675413,1310400.0
2004-08-17,4.806499884879834,4.817595976787668,4.782458293623126,4.817595976787668,1357200.0
2004-08-18,4.812972361224229,4.8175957031950665,4.694613113626582,4.694613113626582,814000.0
2004-08-19,4.692763320083152,4.796327653207904,4.640056449928872,4.773210592517839,798800.0
2004-08-20,4.797254557739234,4.797254557739234,4.697388644097647,4.732526689942484,602800.0
2004-08-23,4.743619812540926,4.799100958489023,4.646528248054604,4.647452775088181,514400.0
2004-08-24,4.669646039328309,4.715880158529578,4.654851135293435,4.665947225135006,624400.0
2004-08-25,4.714954106167168,4.714954106167168,4.655774156432742,4.67611727517702,542000.0
2004-08-26,4.691839139835909,4.711257387594396,4.652077764289457,4.689989732515333,549600.0
2004-08-27,4.7103319429075645,4.745469972309547,4.694612511674619,4.711256822826172,422400.0
2004-08-30,4.741771584337918,4.741771584337918,4.669646464690266,4.706633904515834,682800.0
2004-08-31,4.711256886454543,4.865678677543759,4.706633545014078,4.865678677543759,844800.0
2004-09-01,4.790780441435766,4.854583410704921,4.790780441435766,4.845336726256082,776800.0
2004-09-02,4.828691578546445,4.849959231298352,4.783381985996145,4.802800231629842,670800.0
2004-09-03,4.7926297806781335,4.8314662780967295,4.722353710008679,4.808349214565166,1144400.0
2004-09-07,4.808349363422426,4.83054190030466,4.747320327919294,4.809273890787416,410400.0
2004-09-08,4.8092725516595545,4.889720166811141,4.8092725516595545,4.859205481187097,1020400.0
2004-09-09,4.83608773124469,4.873075159542993,4.773209314780528,4.821292830473019,2066000.0
2004-09-10,4.808346388918586,4.867525980344089,4.808346388918586,4.834237371982696,694800.0
2004-09-13,4.81019943941207,4.933182054875443,4.809274559180134,4.910064987415411,1231200.0
2004-09-14,4.878623521633487,4.879548401440783,4.829615473995633,4.832389407940933,771200.0
2004-09-15,4.836089620255363,4.877700405159857,4.808349214565166,4.808349214565166,1620000.0
2004-09-16,4.811121272203339,4.873075161719936,4.811121272203339,4.873075161719936,418000.0
2004-09-17,4.873076816929518,4.891570537368586,4.846260939929787,4.891570537368586,2065600.0
2004-09-20,4.886945537987511,4.914686287609072,4.829615337396968,4.849033579941434,365200.0
2004-09-21,4.881400049517583,4.910064987415411,4.831467099146685,4.910064987415411,682800.0
2004-09-22,4.8740013442192005,4.919310941657998,4.861055845733366,4.891570537368586,438000.0
2004-09-23,4.912838510400132,4.92393460228642,4.815746912733714,4.845336726256082,368800.0
2004-09-24,4.850883943202466,4.875850411141479,4.817595319283782,4.836089038431757,988400.0
2004-09-27,4.847183185198716,4.857354744288422,4.716803028956024,4.716803028956024,681600.0
2004-09-28,4.799100120605544,4.817593479954506,4.762112696431179,4.777832122425441,729600.0
2004-09-29,4.76211254380281,4.803723306480768,4.7260500003946495,4.752865864424689,1124000.0
2004-09-30,4.799100242584792,4.8776980800302745,4.766736157425068,4.8776980800302745,1017600.0
2004-10-01,4.83238835699805,4.900814985586527,4.815744404207671,4.900814985586527,725600.0
2004-10-04,4.90081595157219,4.947050064322871,4.891569270117368,4.905439292299601,713600.0
2004-10-05,4.90081746869142,4.90081746869142,4.808349214565166,4.808349214565166,1182000.0
2004-10-06,4.789853608493648,4.8083473225897215,4.743619499622593,4.803723982250268,1132000.0
2004-10-07,4.798178827551886,4.808350394439819,4.758417440301862,4.770438415054737,762800.0
2004-10-08,4.770435706546943,4.826841379817531,4.7593396183958,4.762113552249014,924800.0
2004-10-12,4.744543835577129,4.81297011133076,4.744543835577129,4.766736007758441,580000.0
2004-10-13,4.803723097854971,4.868450908905307,4.782455454018383,4.866601502562361,1236000.0
2004-10-14,4.846260947461859,4.908214858118269,4.846260947461859,4.863829787900171,1250400.0
2004-10-15,4.85458342013165,4.865679512039484,4.8037259500874745,4.817595976787668,1212000.0
2004-10-18,4.808347390478568,4.821292884707119,4.785230335716651,4.795401896250017,805200.0
2004-10-19,4.789852788625203,4.808346499555749,4.771359077694656,4.775982769980941,1404000.0
2004-10-20,4.774134831730919,4.803724637223816,4.7630383901173525,4.785230920606178,968000.0
2004-10-21,4.784304951449808,4.808346528889446,4.775982799117201,4.787078884647943,594800.0
2004-10-22,4.779682387883181,4.790778828772606,4.762113552249014,4.762113552249014,613600.0
2004-10-25,4.763038079287325,4.775059047215062,4.720502780759377,4.762113552249014,660800.0
2004-10-26,4.762113280954735,4.8120462038976575,4.725125852240365,4.795401896250017,632800.0
2004-10-27,4.763038735730221,4.808348327094245,4.743620490604925,4.743620490604925,804800.0
2004-10-28,4.766738429660673,4.808349214565166,4.738998023970477,4.808349214565166,647200.0
2004-10-29,4.808344929829031,4.891566425478996,4.799098253751515,4.889717019715877,1379200.0
2004-11-01,4.831462987929453,4.837011206384581,4.7944755703715725,4.827764175626034,826000.0
2004-11-02,4.813896564823388,4.831465402939185,4.785231284250772,4.806498936518842,684400.0
2004-11-03,4.803724405173565,4.825916581852062,4.7639630398247785,4.771360314471515,1243600.0
2004-11-04,4.776908535010284,4.821293241105567,4.750092664847002,4.771360314471515,1284400.0
2004-11-05,4.806500131840697,4.806500131840697,4.753793251647371,4.779684251675413,744000.0
2004-11-08,4.768587494158028,4.789855148749082,4.756566523219304,4.780608465096752,1297600.0
2004-11-09,4.780607225886034,4.801874874964168,4.753791356411669,4.7815317529162655,948000.0
2004-11-10,4.823328552813766,4.823328552813766,4.777614064384402,4.800004914121137,987600.0
2004-11-11,4.813066744062548,4.869976487091375,4.795340904385753,4.8513175024423365,381600.0
2004-11-12,4.892366085761509,4.920354735541857,4.823328317892497,4.898896675806133,672800.0
2004-11-15,4.8979618035753365,4.949273713196636,4.881168763206139,4.924084152642839,926800.0
2004-11-16,4.939945274996003,4.94274399692061,4.911023843510338,4.926884098160663,685600.0
2004-11-17,4.943679256472716,5.022979495979096,4.943679256472716,4.986594671831687,850400.0
2004-11-18,5.028575947467713,5.061228894755121,5.023910935663426,5.051899582927414,2026000.0
2004-11-19,5.0472338263061545,5.173181652736762,5.0472338263061545,5.173181652736762,1028000.0
2004-11-22,5.139598566201332,5.173184672857163,5.122805512873417,5.154525685171636,692000.0
2004-11-23,5.135866149616937,5.177848778458222,5.132134281299812,5.159189792763145,835200.0
2004-11-24,5.175982523856412,5.21703200513178,5.158256684283292,5.175982523856412,1416000.0
2004-11-25,5.203971413636088,5.216099808347796,5.176916256666146,5.205837347891011,733200.0
2004-11-26,5.205833417283916,5.224492389854313,5.205833417283916,5.224492389854313,527600.0
2004-11-29,5.213299807620635,5.280471644887465,5.211433873822879,5.2795388559338265,900800.0
2004-11-30,5.242219554637743,5.401753472694377,5.242219554637743,5.36443551803882,1562800.0
2004-12-01,5.317790739716427,5.364438026906922,5.27580811006687,5.317790739716427,2212000.0
2004-12-02,5.345776515892225,5.400820303013904,5.317788227975694,5.397088436387596,1434800.0
2004-12-03,5.337380438246625,5.41201599753399,5.294465036142694,5.316855881874113,1204400.0
2004-12-06,5.313123946156328,5.330849780041852,5.271141333384914,5.271141333384914,688000.0
2004-12-07,5.260879236238839,5.316856175715801,5.2254272101591415,5.295398117587514,910400.0
2004-12-08,5.338314644197012,5.338314644197012,5.2814049077108365,5.322454384507026,829600.0
2004-12-09,5.341112155119089,5.356039266557167,5.255281353322737,5.269275320107581,1550800.0
2004-12-10,5.269275892822257,5.303794775045201,5.227293276123841,5.23848887783705,1080800.0
2004-12-13,5.2664780211053,5.307527499680342,5.2058364143123805,5.236623790161541,1033600.0
2004-12-14,5.236624559654323,5.327120054798304,5.2338254804173125,5.317790739716427,1154000.0
2004-12-15,5.341114837763204,5.503447567590136,5.305662796832617,5.487587303532798,1520800.0
2004-12-16,5.4204129501326745,5.504378183422416,5.4204129501326745,5.504378183422416,1677600.0
2004-12-17,5.471724860535197,5.482920105577805,5.426010379784711,5.468925782356727,2292800.0
2004-12-20,5.494114585037783,5.503444251181925,5.448400466547798,5.503444251181925,910000.0
2004-12-21,5.503445238923222,5.5407628425263145,5.489450915140539,5.524902941070348,1021200.0
2004-12-22,5.504378936340975,5.574349855023275,5.491317755129424,5.513708249809083,656400.0
2004-12-23,5.495051399255898,5.565955129849832,5.495051399255898,5.523039704598487,556800.0
2004-12-24,5.528634195406473,5.581812409775356,5.528634195406473,5.569684020119968,196800.0
2004-12-29,5.606069438068135,5.611667239103161,5.468926337778899,5.568751476282213,702000.0
2004-12-30,5.467993218797978,5.532366325307694,5.4670600740699085,5.518372357400593,603200.0
2004-12-31,5.560354352734891,5.596739521701058,5.539829796268565,5.569684020119968,218000.0
2005-01-04,5.504378162521488,5.596739918789492,5.4763898701613325,5.554757302304036,916800.0
2005-01-05,5.467993363385064,5.541696139672165,5.393357798235665,5.393357798235665,1216400.0
2005-01-06,5.447470122628262,5.462397240242808,5.411085295685965,5.4400067417662665,920800.0
2005-01-07,5.440003003797855,5.56128579556578,5.334580107895517,5.505308876056522,2138000.0
2005-01-10,5.503445394559395,5.518372507600855,5.481987335915002,5.504378183422416,1442400.0
2005-01-11,5.492250399702061,5.541696756276239,5.492250399702061,5.521171840117505,683200.0
2005-01-12,5.498781127816754,5.541696895031419,5.485719946621614,5.520238833478838,982800.0
2005-01-13,5.487586536300901,5.518373914989203,5.481055944922874,5.491318404485641,1109600.0
2005-01-14,5.499713604156198,5.504378260317359,5.4773227563359885,5.4819874124971495,982400.0
2005-01-17,5.495980510123525,5.512773553267724,5.4782546783114805,5.479187466979326,224400.0
2005-01-18,5.501579844018024,5.520238469701213,5.459597224449902,5.502512632945995,1542400.0
2005-01-19,5.4754575224882815,5.524903880609388,5.4754575224882815,5.511842699332662,1249200.0
2005-01-20,5.504378732392125,5.537031684211138,5.481055093695548,5.499714075830906,542800.0
2005-01-21,5.539830074625376,5.593007935775839,5.507176770972528,5.592074791045233,847200.0
2005-01-24,5.56968271344013,5.56968271344013,5.515571722972702,5.5277001097827,504400.0
2005-01-25,5.544494239888167,5.5743484625973725,5.518371883990215,5.531433061939191,1385200.0
2005-01-26,5.560354063262226,5.735747886176012,5.547292885493507,5.690966552730228,2847600.0
2005-01-27,5.690969577619515,5.826246794495146,5.676975247777328,5.76840425253592,4146800.0
2005-01-28,5.773065239903567,5.845834854677317,5.770266162180478,5.8355724001035085,1392000.0
2005-01-31,5.793591462029865,5.872892043740123,5.750676054077755,5.869160176294599,1603600.0
2005-02-01,5.813185522366442,6.044556042614629,5.813185522366442,5.996975606579175,2120400.0
2005-02-02,5.916740197565703,5.97085120746074,5.905544951201045,5.939131046185485,3731200.0
2005-02-03,5.9251353313567705,5.959654563043302,5.908342643694348,5.945660241452504,822400.0
2005-02-04,5.925137478041124,5.97085197002848,5.861697503278842,5.966187313104997,992400.0
2005-02-07,5.9027467399065765,5.984846050770326,5.9027467399065765,5.967119856942752,2042800.0
2005-02-08,5.948459043432927,5.975514898287934,5.924202622358348,5.947526254729838,1332400.0
2005-02-09,5.923271629073823,6.024029566396663,5.923271629073823,6.017498975824371,1598400.0
2005-02-10,6.017499949179508,6.017499949179508,5.978316399407665,5.978316399407665,691600.0
2005-02-11,5.967030079177872,6.01028296939284,5.929419010651917,5.943523026840717,697600.0
2005-02-14,5.934119389039393,6.017804424426316,5.929418051070629,6.017804424426316,819600.0
2005-02-15,6.017809113494236,6.06482324719341,5.989600705012607,6.053539596849259,1235600.0
2005-02-16,6.053537160757441,6.074223486040992,6.008404012301019,6.008404012301019,1061200.0
2005-02-17,5.994298773392156,6.017805827405459,5.970791719378854,5.970791719378854,1166000.0
2005-02-18,5.922839051491834,5.98489767613174,5.922839051491834,5.983017068271225,886400.0
2005-02-21,5.970792923490735,5.970792923490735,5.886167368500993,5.928480145995864,999200.0
2005-02-22,5.9341217834326585,5.941643855479986,5.87864511216281,5.886167184210138,1395600.0
2005-02-23,5.876764920729179,5.876764920729179,5.833512016998036,5.840093965014111,1575600.0
2005-02-24,5.839151201485911,5.839151201485911,5.735720322748072,5.759227373251137,1382000.0
2005-02-25,5.756405059672123,5.888044291091316,5.740420083205585,5.85795530341327,1489200.0
2005-02-28,5.857959081587546,5.902152467669279,5.749826824468448,5.753587681337053,1103200.0
2005-03-01,5.820345363189866,5.993357254827805,5.754525555526361,5.84667314277963,1959200.0
2005-03-02,5.8758244718801,6.017806946705669,5.8758244718801,6.013105606766404,1431200.0
2005-03-03,6.017806946705669,6.017806946705669,5.96797209770882,6.013105606766404,1296800.0
2005-03-04,6.017807377158843,6.051657601045645,5.986777885699518,6.016867252579441,2097200.0
2005-03-07,6.005582986528959,6.027209436518993,5.931300956976837,5.934121689113596,1241200.0
2005-03-08,5.925658935450824,6.014045340103466,5.925658935450824,6.0121647325122325,920800.0
2005-03-09,6.01216455488937,6.01216455488937,5.879584772482723,5.9162557227053165,1277200.0
2005-03-10,5.9059143143048685,5.920018336120052,5.806244243506807,5.806244243506807,856000.0
2005-03-11,5.829751302210798,5.865482136431544,5.795901075968963,5.8429151993738895,816000.0
2005-03-14,5.830690224120032,5.872062873743302,5.810944382448501,5.848555816889797,895200.0
2005-03-15,5.852318417251024,5.912496439649194,5.8438558604332,5.885228161159615,1238800.0
2005-03-16,5.886167160166936,5.936002366870037,5.829750364630082,5.829750364630082,2125200.0
2005-03-17,5.8494966196615055,5.922838889458047,5.84385515492357,5.887108058464309,567200.0
2005-03-18,5.894627358549454,5.923776227846296,5.829748033753497,5.917194282954928,2787200.0
2005-03-21,5.923775826378358,5.959506638145009,5.838210189900456,5.839150313954468,1007200.0
2005-03-22,5.846673625997933,5.873001407763645,5.782734419976236,5.782734419976236,1078400.0
2005-03-23,5.746065628109016,5.836332649663752,5.668962502361524,5.736662589182945,1018800.0
2005-03-24,5.760166571695127,5.773330819159999,5.655795585534503,5.688705307474015,1424000.0
2005-03-28,5.688709433995994,5.707515156755334,5.616307634520598,5.685888701123357,1170000.0
2005-03-29,5.641693478991094,5.735721703640946,5.641693478991094,5.66237980319461,1005200.0
2005-03-30,5.666141064043104,5.778034888924842,5.655798259892257,5.743244543753936,1086000.0
2005-03-31,5.819406937263332,5.876764213376159,5.733841264664144,5.848555816889797,935200.0
2005-04-01,5.889929068092622,5.889929068092622,5.79402021745105,5.801542649041423,799600.0
2005-04-04,5.779917124642499,5.961391690982572,5.7733351752883495,5.901213304661376,646800.0
2005-04-05,5.900270778610454,5.946344764027629,5.876763723715592,5.919076494264183,1298400.0
2005-04-06,5.913436753022933,5.992420499613265,5.8974521222399146,5.983957942525397,1958800.0
2005-04-07,5.951987894675746,6.046956265226513,5.951987894675746,5.980196296712359,1379200.0
2005-04-08,6.008401276192722,6.016863827346929,5.965148037688407,5.987714960329313,658400.0
2005-04-11,6.013103086457552,6.059177059405268,6.008401748488788,6.017804424426316,1209200.0
2005-04-12,6.023445886513195,6.053534879940199,5.999939196669375,6.017804424426316,722000.0
2005-04-13,6.017807047908589,6.017807047908589,5.923778812785017,5.935062100566856,1251200.0
2005-04-14,5.951047891311393,6.011225912532965,5.947286675312719,5.999942623226245,1017200.0
2005-04-15,6.024386830668482,6.090206284649828,5.951985072599879,5.964208839206038,1281600.0
2005-04-18,5.962328965126601,5.994298571857407,5.923777412188497,5.951985804318227,803200.0
2005-04-19,5.96421064378236,5.984896969115007,5.925659083919213,5.954807964279829,1300000.0
2005-04-20,5.954807876736497,5.979255058297212,5.854197342354517,5.871122452161637,1077200.0
2005-04-21,5.8701813890175405,5.946344370970584,5.838211782126171,5.918135620010012,1165200.0
2005-04-22,5.904973373158931,5.937883472221439,5.881466313266827,5.892749601582041,560800.0
2005-04-25,5.877703856233148,5.970791951569044,5.877703856233148,5.895569447539083,1099600.0
2005-04-26,5.8795842017995135,5.983015454087033,5.8795842017995135,5.914374899798798,855600.0
2005-04-27,5.89180988871676,5.928480847320649,5.8767653836821045,5.8767653836821045,989200.0
2005-04-28,5.903091550520172,5.97173210823678,5.839152332076637,5.891808264526958,1252000.0
2005-04-29,5.904973475858956,6.007464273118638,5.904973475858956,5.966091976117117,954800.0
2005-05-02,5.975491665329249,6.022506121084176,5.962327775541072,6.017804424426316,742800.0
2005-05-03,6.002762808265963,6.054478268117317,6.002762808265963,6.019687561337395,603600.0
2005-05-04,6.017808006044317,6.078926512081428,6.01122605723285,6.046016768024097,569200.0
2005-05-05,6.106194086657941,6.211505255499159,6.019687561337395,6.019687561337395,2470000.0
2005-05-06,6.0667015570877245,6.107133727836117,6.039433999554212,6.077985203823969,1885600.0
2005-05-09,6.107132776004877,6.242533646222735,6.106193010290548,6.215265375560615,2434400.0
2005-05-10,6.215265781158912,6.295189632175497,6.16261020258393,6.22937015895677,1557600.0
2005-05-11,6.282023507089123,6.2895459348942575,6.19081604274192,6.224666250486824,1139600.0
2005-05-12,6.253092426156973,6.258776824327132,6.201930674111492,6.234143950364432,1481200.0
2005-05-13,6.233195455423787,6.233195455423787,6.125187567965839,6.149821161390364,1900800.0
2005-05-16,6.186769904810713,6.26730198341811,6.157398837770167,6.254037910369258,1520400.0
2005-05-17,6.254038173701803,6.32414838031748,6.233194422936595,6.267302247309153,946400.0
2005-05-18,6.319412209674955,6.442579459056809,6.272040301887773,6.370573956825666,1072400.0
2005-05-19,6.395207663417658,6.442579572035566,6.345941196503735,6.381943586831681,1370400.0
2005-05-20,6.404680545400267,6.444472766738521,6.349728969549648,6.385732075097616,1541600.0
2005-05-24,6.461528046347546,6.461528046347546,6.362995112519702,6.381943586831681,1253200.0
2005-05-25,6.395205494194479,6.414153962079228,6.357307835587265,6.383835979761,1575000.0
2005-05-26,6.340257271675978,6.395208869517419,6.3383627130226605,6.376260391631865,1076200.0
2005-05-27,6.3762573865546175,6.476685573125654,6.366782429239213,6.459631661930785,895200.0
2005-05-30,6.544902306548558,6.556271100677656,6.448263219423955,6.461527294466489,353800.0
2005-05-31,6.478579948820928,6.518372889049176,6.328885313470278,6.328885313470278,1496000.0
2005-06-01,6.328885403596322,6.380046413633971,6.237930729926009,6.2720385518429405,1542600.0
2005-06-02,6.279618704216946,6.353518749689925,6.209508497337171,6.253090556902317,839000.0
2005-06-03,6.27962110960702,6.395208701042925,6.253092952130861,6.39331414243952,655600.0
2005-06-06,6.395205675787797,6.395205675787797,6.328885313470278,6.328885313470278,1473600.0
2005-06-07,6.347836008611077,6.3952079191231,6.258776585540317,6.298569539727289,1599000.0
2005-06-08,6.264459732284098,6.39520590387506,6.264459732284098,6.338359773741501,1140000.0
2005-06-09,6.364886493246991,6.370570888135148,6.273932560848471,6.315620050928559,906200.0
2005-06-10,6.317517317915831,6.455843194611746,6.315622759753055,6.349729866548428,847400.0
2005-06-13,6.3345704986094855,6.4387885335941295,6.328886101942015,6.368678324289962,806200.0
2005-06-14,6.378152836204718,6.40089114669824,6.328886376329111,6.362994203488323,1146400.0
2005-06-15,6.389522426590383,6.442578725966698,6.328886449349491,6.357309157084859,1158400.0
2005-06-16,6.357310397876644,6.469108138266829,6.342151762026758,6.410367430446262,1134400.0
2005-06-17,6.4994249993969895,6.5183741944523845,6.4046811926336575,6.46531717113516,2855400.0
2005-06-20,6.465316281631351,6.649119472772536,6.457737327489793,6.5752194293184285,784400.0
2005-06-21,6.577116624330401,6.601750222971546,6.453950076800818,6.463424315404929,742000.0
2005-06-22,6.516479325766963,6.622592656276368,6.476687097890158,6.622592656276368,679200.0
2005-06-23,6.6131186325525695,6.649121022338051,6.514584977371412,6.535428732503305,872800.0
2005-06-24,6.482371047487006,6.6794383378873246,6.461527294466489,6.461527294466489,729400.0
2005-06-27,6.501318788710583,6.702175150349716,6.501318788710583,6.63395950947691,1235400.0
2005-06-28,6.594171878472823,6.857559668336704,6.57522339742696,6.688915729378578,1438200.0
2005-06-29,6.67943932914554,6.745759714200443,6.5790111109658325,6.745759714200443,1249400.0
2005-06-30,6.652910647445066,6.751444299452816,6.601748901815776,6.622592656276368,1446600.0
2005-07-04,6.71543790743179,6.71543790743179,6.537319886682828,6.539214443963768,1019000.0
2005-07-05,6.569535803573193,6.779867189117495,6.565746687059951,6.702177289513,1609800.0
2005-07-06,6.753339818894354,6.865137562773743,6.702178065982968,6.79692189222523,876400.0
2005-07-07,6.79692126016919,6.9162986725280025,6.745759512015415,6.7722883880802325,978800.0
2005-07-08,6.776076378179014,6.802605249833492,6.745758390554596,6.785551336617391,755800.0
2005-07-11,6.78365641999833,6.819659529186292,6.68891261323065,6.755233711670754,953400.0
2005-07-12,6.783657386876667,6.812080822093332,6.688913566605099,6.745759714200443,1325400.0
2005-07-13,6.713547162270343,6.812080822093332,6.69838780406466,6.745759714200443,991800.0
2005-07-14,6.793128003495823,6.793128003495823,6.613115419199673,6.613115419199673,805000.0
2005-07-15,6.669961718026099,6.694595301231701,6.54868980507178,6.669961718026099,612000.0
2005-07-18,6.75523016455244,6.75523016455244,6.571427044628593,6.58469111278418,849800.0
2005-07-19,6.584693350069226,6.628275406365125,6.535426897728828,6.577113673451397,826200.0
2005-07-20,6.611225841956971,6.645333686323725,6.512692149657262,6.537325753441745,766000.0
2005-07-21,6.582797212638719,6.668066024194958,6.525950374484461,6.539214443963768,768600.0
2005-07-22,6.630170030765992,6.630170030765992,6.518372341649477,6.571428627047933,729600.0
2005-07-25,6.575218562332931,6.63774908207297,6.529741229291158,6.620695172537016,2203600.0
2005-07-26,6.649120530668607,6.651015088795981,6.584694711769433,6.628276777078007,736600.0
2005-07-27,6.620694574052376,6.768495350949263,6.603640666058028,6.743861767660179,1779800.0
2005-07-28,6.652912185454922,6.713548181810053,6.632068426175704,6.67944034350553,961400.0
2005-07-29,6.652913326256149,6.730603255085338,6.58659219691919,6.688915729378578,1052400.0
2005-08-02,6.774183336401991,6.935247546174248,6.7647090986809175,6.819660689436348,2502600.0
2005-08-03,6.851872611834503,6.851872611834503,6.726810806044102,6.83671397744309,1261400.0
2005-08-04,6.878401472750829,6.9162991468904345,6.832924842053713,6.8689272349254304,1277000.0
2005-08-05,6.878403254967428,6.878403254967428,6.777975006888501,6.783659406488984,835200.0
2005-08-08,6.849974933618762,6.870817956058773,6.7400718122777175,6.764705395136505,921400.0
2005-08-09,6.768500238818645,6.82155655852116,6.669966557343874,6.734392398198988,1038000.0
2005-08-10,6.688915036426731,6.764710398434445,6.688915036426731,6.734392398198988,1519200.0
2005-08-11,6.776372245894068,6.776372245894068,6.669507923359815,6.679049276734859,933600.0
2005-08-12,6.726759003030202,6.726759003030202,6.627527293502782,6.707676289949825,660000.0
2005-08-15,6.698131675586503,6.707673756481519,6.631341477072794,6.635158163839087,657800.0
2005-08-16,6.614166369682782,6.6599658802820585,6.497759977869871,6.497759977869871,1098400.0
2005-08-17,6.497759950967288,6.633249046993129,6.495851971681209,6.6027162827062,1761200.0
2005-08-18,6.6294299598548685,6.6294299598548685,6.507298232385137,6.53592300387736,1085800.0
2005-08-19,6.555009594077124,6.576001008581903,6.541651553566555,6.541651553566555,871600.0
2005-08-22,6.5664595952114855,6.5760009486379705,6.49966939326748,6.511118726195821,610400.0
2005-08-23,6.60271316674831,6.60271316674831,6.507298232385137,6.53592300387736,1240600.0
2005-08-24,6.581725728374576,6.621799845798343,6.5359262170627455,6.617983159192479,1573600.0
2005-08-25,6.619894796368703,6.679052379509578,6.551196583379256,6.6370695316058,571800.0
2005-08-26,6.616074791086828,6.656149638523591,6.469136353000142,6.471044332421619,752400.0
2005-08-29,6.505394545639699,6.60653420984037,6.356547382784573,6.600809542948607,1029600.0
2005-08-30,6.593174664411758,6.625616134634706,6.524475765547625,6.625616134634706,788000.0
2005-08-31,6.637063722518378,6.755378785244914,6.6008063034005495,6.682863219050956,1208000.0
2005-09-01,6.679050297126896,6.784006656204291,6.667600234552399,6.690500359701392,877200.0
2005-09-02,6.679049450053538,6.900412202708396,6.621800600359089,6.856521393677364,1077400.0
2005-09-06,6.9042265981417685,6.925218005919408,6.860335803678693,6.906134577049564,1500600.0
2005-09-07,6.831715194812957,6.904230812869186,6.694318062867096,6.774466329172279,1331000.0
2005-09-08,6.722940720253749,6.763014844992941,6.602717618077507,6.612259700313316,1194200.0
2005-09-09,6.640885393505887,6.877514968649191,6.640885393505887,6.877514968649191,1435400.0
2005-09-12,6.8698786671809815,6.909952784696155,6.846979275452102,6.898503452810984,888400.0
2005-09-13,6.930945765101241,6.930945765101241,6.816448052595219,6.9271290776232135,877000.0
2005-09-14,6.934761498389452,6.946211559248063,6.867971296610734,6.900412043772225,702200.0
2005-09-15,6.890870447688658,7.058801027907795,6.890870447688658,7.058801027907794,1039800.0
2005-09-16,7.060707652741671,7.194288753925769,7.037808264182763,7.108415136881817,4740200.0
2005-09-19,7.196194337096172,7.3469501114965885,7.1389455207800445,7.2419938269239905,823600.0
2005-09-20,7.2248222342116115,7.251538311517526,7.112232531309184,7.144673274335362,1141600.0
2005-09-21,7.184750075218817,7.251540286675769,7.121775823309084,7.156125282903719,967600.0
2005-09-22,7.211466582246969,7.211466582246969,7.03208589875388,7.062618672631188,689400.0
2005-09-23,7.066433334883271,7.251538632933843,6.95575233428746,7.251538632933843,1344800.0
2005-09-26,7.251539687261748,7.306880559585138,7.177116106944815,7.203832189319237,1490200.0
2005-09-27,7.249631674773735,7.285889110980527,7.173299387228372,7.262989715900376,1257600.0
2005-09-28,7.299245514982374,7.299245514982374,7.083607469796349,7.104598880561159,976400.0
2005-09-29,7.1503998496805625,7.1503998496805625,7.022543379783344,7.049259461504326,1237200.0
2005-09-30,7.07597776941916,7.129409944174607,7.003462155137637,7.11032650464853,1065200.0
2005-10-03,7.133224690209097,7.148490709715321,7.014909581232579,7.030176328697389,690200.0
2005-10-04,7.051168088510575,7.051168088510575,6.96529444970333,6.969111136756832,797400.0
2005-10-05,7.0053675044877375,7.041625661992396,6.803088217181793,6.822170921583237,1338400.0
2005-10-06,6.774466329172279,6.869881347893015,6.556920202962412,6.774466329172279,1482600.0
2005-10-07,6.867973554885067,6.8698815350095686,6.640885338250815,6.707676289949825,1415200.0
2005-10-11,6.728666225201669,6.816448588176124,6.679050740006334,6.736299600757493,796800.0
2005-10-12,6.852705185622814,6.852705185622814,6.730574103615713,6.7477488325203785,992800.0
2005-10-13,6.724847662575609,6.795454539242165,6.545467046235603,6.633248647276021,1482800.0
2005-10-14,6.633247887963095,6.652331317282046,6.5645497262900525,6.652331317282046,1119000.0
2005-10-17,6.732480996902299,6.736297683593974,6.58363385571972,6.619891287352807,964000.0
2005-10-18,6.509208324997931,6.59698990859697,6.440509441152306,6.453867476571363,1289200.0
2005-10-19,6.450049417358868,6.53592300387736,6.373717906643237,6.53592300387736,1562400.0
2005-10-20,6.562644414011129,6.574094477525227,6.442421294968796,6.459596026260558,846400.0
2005-10-21,6.383261403082694,6.637064835380279,6.306929138715576,6.58363268709835,1207400.0
2005-10-24,6.637067242022021,6.701949471873244,6.526386219310341,6.663783325850404,2104800.0
2005-10-25,6.717217894232108,6.7935494773277,6.658060316766957,6.680959718899748,1137800.0
2005-10-26,6.743930553556812,6.743930553556812,6.574092012227392,6.593174716302731,1214800.0
2005-10-27,6.627528618985167,6.726760348358586,6.553105003944851,6.726760348358586,760200.0
2005-10-28,6.736296509349644,6.7935453438282805,6.690497732950103,6.715305100183843,637600.0
2005-10-31,6.860342169782003,6.953848510159792,6.774468480076546,6.871791509770028,1238200.0
2005-11-01,6.871790825265352,6.961481195352371,6.7954592304321055,6.835533372316483,755400.0
2005-11-02,6.869877154134426,6.942392727923079,6.812628323441648,6.906134577049564,902200.0
2005-11-03,6.965293960023951,7.041626239810381,6.833621541748858,6.833621541748858,1512800.0
2005-11-04,6.887053910157295,7.0473511202142,6.8336217494578575,7.037809766940528,1304000.0
2005-11-07,7.060709288897538,7.060709288897538,6.869879308116523,6.904228762893795,868600.0
2005-11-08,6.850797416064783,6.90041289666739,6.808814582352711,6.8202646446265565,3671000.0
2005-11-09,6.820262037477503,6.936667683616308,6.793545235718104,6.908043630811717,1324800.0
2005-11-10,6.907661330383471,6.984605777171244,6.828793602634487,6.828793602634487,890400.0
2005-11-11,6.859574854503344,6.973067569819178,6.828797206305677,6.932672044146681,600000.0
2005-11-14,6.9172778354559945,6.992298252656766,6.876882339085807,6.924972425373121,627000.0
2005-11-15,6.869189236215348,6.938439092867772,6.848029476260814,6.878807108795598,1090600.0
2005-11-16,6.8788055732005375,6.94420811946135,6.863417127266717,6.863417127266717,752200.0
2005-11-17,6.944208170287886,6.944208170287886,6.863417177501924,6.907659968855637,871600.0
2005-11-18,6.907661293824523,6.9730638531089975,6.907661293824523,6.915355885221902,509000.0
2005-11-21,6.949979569127227,6.953826864137505,6.876882431524923,6.913430633427828,848200.0
2005-11-22,6.92305105087396,6.957675247440933,6.84802987922158,6.934592205130723,1660400.0
2005-11-23,6.92497297119526,7.048083484386839,6.905737228682778,7.048083484386839,2967800.0
2005-11-24,7.117333880711003,7.467429704788195,7.115410599829961,7.467429704788195,2431000.0
2005-11-25,7.434731474312676,7.4539672252461795,7.2442943113648,7.255836202203019,925400.0
2005-11-28,7.309693622403674,7.403950520931459,7.136569006249184,7.1731179439909845,833400.0
2005-11-29,7.157728447666882,7.261603212782077,7.155805167037268,7.1885060743162175,755000.0
2005-11-30,7.167346129362405,7.184658589758305,6.930742993149426,6.959597338408087,1159200.0
2005-12-01,6.973062511660434,7.021152597947747,6.8807296340443695,6.924972425373121,1384200.0
2005-12-02,6.948055461328016,6.998069561992852,6.873035044127245,6.924972425373121,1394200.0
2005-12-05,6.917279166172935,6.986529021156098,6.896119406728455,6.915355885221902,1168400.0
2005-12-06,6.971139718136692,7.053853997237161,6.924972909204852,6.955750537227234,1056800.0
2005-12-07,6.97306246072582,7.001916805806035,6.8807295837842,6.8807295837842,1258200.0
2005-12-08,6.949978970814305,6.974985285533621,6.790319543716802,6.794166838395873,1012000.0
2005-12-09,6.8865015708270025,6.907661330383471,6.809557857835858,6.828793602634487,1221400.0
2005-12-12,6.905736239510298,6.905736239510298,6.82109722346731,6.82109722346731,1438000.0
2005-12-13,6.828793627003789,6.923050537965344,6.828793627003789,6.842258795170206,908600.0
2005-12-14,6.903811661720539,6.946131166287626,6.857645596553149,6.867263465646658,869000.0
2005-12-15,6.936514302479048,6.982680374337126,6.878805611961727,6.959597338408087,1372400.0
2005-12-16,6.992296358035161,7.032692577256134,6.92497054899401,7.032692577256134,2329800.0
2005-12-19,7.059624359078834,7.059624359078834,6.9249719793870215,7.00768698117786,1260200.0
2005-12-20,7.038464172587369,7.048082041875147,6.961519750692365,6.9865267978777,1191600.0
2005-12-21,7.038465655107458,7.050007540961706,6.973063102859808,7.009611307370109,1184000.0
2005-12-22,7.050007968259931,7.073091007570937,6.98845270756619,7.0307714906702685,952400.0
2005-12-23,6.9730629944097,7.107715392095539,6.9730629944097,7.073090468867851,524200.0
2005-12-28,7.136565766668648,7.136565766668648,7.013455310531033,7.069239965279702,403000.0
2005-12-29,7.036545158004498,7.096176424016743,6.999996205238968,7.057704189746266,367800.0
2005-12-30,7.057705020217353,7.057705020217353,6.978837260891183,6.9903791526694965,462800.0
2006-01-03,6.965368035790936,7.117332887058202,6.965368035790936,7.078860670639129,979600.0
2006-01-04,7.092324205174148,7.094248219140676,6.971137741950643,6.971137741950643,1508000.0
2006-01-05,6.978838149544673,7.009615797742339,6.90766497567451,6.932672044146681,996800.0
2006-01-06,6.942286630063356,6.942286630063356,6.859571602163005,6.90573841946886,1594400.0
2006-01-09,6.905738972322922,6.91150954977438,6.79801687918311,6.79801687918311,1627400.0
2006-01-10,6.857646598089475,6.924972425373121,6.792244051386869,6.924972425373121,1516600.0
2006-01-11,6.924974726423381,6.924974726423381,6.884579216630459,6.894197090324479,754000.0
2006-01-12,6.92496966600898,6.92496966600898,6.819171665093082,6.851872558515953,974800.0
2006-01-13,6.876882288853739,6.923049094222788,6.857646547997914,6.8807295837842,981400.0
2006-01-16,6.957673331826181,6.957673331826181,6.857646598089475,6.924972425373121,499400.0
2006-01-17,6.923044536767781,6.940356985659792,6.830710986813057,6.830710986813057,1074400.0
2006-01-18,6.83648858638107,6.83648858638107,6.713378051493301,6.788398487828244,1184200.0
2006-01-19,6.792246269525807,6.828794482872953,6.7364615751038,6.801864143164874,831400.0
2006-01-20,6.846103314338812,6.855721182871744,6.753770455589266,6.755693735777319,888400.0
2006-01-23,6.757619081195373,6.903812619570486,6.757619081195373,6.8807295837842,812600.0
2006-01-24,6.896119433637953,7.017306680331375,6.888425576007175,6.994223639845789,1036600.0
2006-01-25,7.021152539924738,7.065395330887864,7.00191679908737,7.0500068849772655,1630800.0
2006-01-26,7.06539809087919,7.06539809087919,6.934592947457897,6.988454363676334,1722600.0
2006-01-27,7.040387388397191,7.050005991393199,6.996144603041811,7.028846238876194,561800.0
2006-01-30,7.007688807945433,7.063473495099173,6.990376344132087,6.994223639845789,924600.0
2006-01-31,6.9826789517456245,7.011533291125748,6.926894286968763,6.92881830095215,1229600.0
2006-02-01,7.015383357405298,7.015383357405298,6.924973743165715,6.949980798256868,1365000.0
2006-02-02,6.951904526785854,6.959599118662625,6.905738443118564,6.919203612004578,2336400.0
2006-02-03,6.919199971865565,6.992296354849429,6.840332281112027,6.963442751186203,1012400.0
2006-02-06,6.999992330433055,7.015381509141387,6.930742493838416,7.015381509141387,527000.0
2006-02-07,6.955753861961566,7.048086790162312,6.949983283260545,7.040392196029695,1922200.0
2006-02-08,7.050006056010536,7.0557766308239245,6.953825895539977,6.9865267978777,1339000.0
2006-02-09,7.040389248785659,7.115410409478027,7.005764323480436,7.011535633562359,952800.0
2006-02-10,7.021153934043018,7.044236974390516,6.938438911184808,6.949980798256868,4425600.0
2006-02-13,7.04266769295047,7.04266769295047,6.87203016144575,6.897238155117475,943800.0
2006-02-14,6.95928883365402,6.998070196148226,6.904995369977908,6.976740409791764,1535600.0
2006-02-15,6.980619383824832,6.980619383824832,6.804164867876982,6.866214758779981,1454400.0
2006-02-16,6.815797756685929,6.9418362417329655,6.806101862711431,6.912750778888046,1516600.0
2006-02-17,6.965105596861067,6.97867970211783,6.864275092584983,6.94765476087297,1259800.0
2006-02-20,6.932142881212081,7.019400771711402,6.906934881802711,6.914691303112217,904800.0
2006-02-21,6.924383820937743,7.0232763057122245,6.885602468863295,7.02133683127748,779200.0
2006-02-22,6.982556432156947,7.073692511015906,6.982556432156947,7.058180411884752,1758600.0
2006-02-23,7.077571682732023,7.106657889634136,6.941837283343774,7.025216954124,965000.0
2006-02-24,7.067874070283493,7.067874070283493,6.980616219599951,7.00582420750691,846800.0
2006-02-27,6.903055895832301,7.001948407188783,6.903055895832301,6.97092346512837,1223400.0
2006-02-28,6.953473374955254,6.970924954824473,6.916630739846278,6.9418387418114,1440800.0
2006-03-01,6.883663363400514,6.936018074927533,6.848760222382503,6.848760222382503,1252600.0
2006-03-02,6.883662203336145,6.883662203336145,6.726598095224209,6.738232720167073,1486800.0
2006-03-03,6.728535778347439,6.862330600962558,6.713022949219213,6.825488741321631,780200.0
2006-03-06,6.841005376658647,6.850701271152989,6.747930559117573,6.773138553355644,1633800.0
2006-03-07,6.8138554395551285,6.825490063655327,6.722719400001612,6.815794913418102,1671000.0
2006-03-08,6.806101084117736,6.815796976983057,6.740173006974519,6.794467196187785,1428000.0
2006-03-09,6.817736391467591,6.860395957311286,6.775076825623896,6.778955035218127,2047600.0
2006-03-10,6.749869696212226,6.846822718762109,6.703331919923425,6.780894633840474,652400.0
2006-03-13,6.7828319812293785,6.804161760177672,6.747928841076299,6.786710190101132,709800.0
2006-03-14,6.831311083268463,6.881727078101937,6.761504776387032,6.850702135009411,1088400.0
2006-03-15,6.835189231468254,6.873970594904542,6.796407868031966,6.852640808029934,624400.0
2006-03-16,6.864274574037654,6.965105070696708,6.835188370202191,6.9495929710925815,1326400.0
2006-03-17,6.974797744324738,6.974797744324738,6.775074098913683,6.815794913418102,2063200.0
2006-03-20,6.7925282392695765,6.877847368951246,6.7110880587837975,6.722721947600149,677400.0
2006-03-21,6.763441929940051,6.763441929940051,6.658732505558114,6.676184076288437,1460600.0
2006-03-22,6.689758891136242,6.691697626219522,6.59280586372847,6.680063736334044,1728400.0
2006-03-23,6.689757185195213,6.732416743077835,6.612194487170939,6.65485404505356,1539000.0
2006-03-24,6.724662040178472,6.769260344022898,6.672307316615127,6.680063736334044,987600.0
2006-03-27,6.680063768055651,6.680063768055651,6.546268116194116,6.554024535949867,1397800.0
2006-03-28,6.554020705479374,6.588923834288358,6.53269093346361,6.546264290256829,1196200.0
2006-03-29,6.546265325992089,6.629644953595412,6.546265325992089,6.586986142506971,2641000.0
2006-03-30,6.58699040795956,6.699455560538167,6.58505093274491,6.687821668022521,1147200.0
2006-03-31,6.707209100171809,6.738234033038377,6.480338677584678,6.51524181952116,2105000.0
2006-04-03,6.524938074639417,6.567596897393572,6.441558424234639,6.457070521683572,4371800.0
2006-04-04,6.457068017679052,6.505544505408913,6.338785269267389,6.389201230734246,6152000.0
2006-04-05,6.379507908349336,6.453191658224668,6.352360446103319,6.427984409963865,2801600.0
2006-04-06,6.447377132038482,6.447377132038482,6.389205456229365,6.39890061224872,2450800.0
2006-04-07,6.39890061224872,6.420230399307093,6.3795103002100095,6.39890061224872,2109400.0
2006-04-10,6.360116265406012,6.478399036565986,6.360116265406012,6.464825676566576,907600.0
2006-04-11,6.468704286618396,6.491972799534183,6.389202856104493,6.466764812388012,1344600.0
2006-04-12,6.486155455343499,6.49585060681813,6.447374109752324,6.47064262122997,1817600.0
2006-04-13,6.486155643250695,6.491972586365466,6.4473742965360055,6.476460491495189,696200.0
2006-04-17,6.491969738050476,6.5152382399933,6.470639969731079,6.472579443046846,1291000.0
2006-04-18,6.522997817977394,6.583108945154452,6.497789830491184,6.563717901052483,2343600.0
2006-04-19,6.592802948738013,6.6645479501838905,6.565656231417551,6.629644816573989,2359200.0
2006-04-20,6.6412833239829006,6.6412833239829006,6.495853762143859,6.499731972556061,1433000.0
2006-04-21,6.517181656068556,6.579231525249862,6.445436633520068,6.457070521683572,1606600.0
2006-04-24,6.4958506050927465,6.4958506050927465,6.439617690985113,6.464825676566576,1652400.0
2006-04-25,6.476461504887701,6.490034867407809,6.435740677634594,6.447375305377307,4466400.0
2006-04-26,6.468707149473449,6.53463524832321,6.468707149473449,6.5133054605051965,2233200.0
2006-04-27,6.524938916833909,6.532694596713033,6.453193145332181,6.497791448331889,1449800.0
2006-04-28,6.497789950946912,6.5036076341317,6.416349783287002,6.427984409963865,1819000.0
2006-05-01,6.486155323133073,6.486155323133073,6.3950192738053815,6.445435243954047,728800.0
2006-05-02,6.398897228643918,6.455130139391558,6.350420734487526,6.42410521271917,3858000.0
2006-05-03,6.443495503452756,6.505545356691103,6.406653634246425,6.474520430071929,2396400.0
2006-05-04,6.49003717409818,6.49003717409818,6.379510760183814,6.404718019713025,1980000.0
2006-05-05,6.437680214949208,6.476461568110722,6.3892037084205135,6.457070521683572,2277800.0
2006-05-08,6.460949227874905,6.505547528548186,6.441558919649251,6.493913639489931,4087000.0
2006-05-09,6.505549808651444,6.505549808651444,6.398901596645965,6.408596754156808,1883600.0
2006-05-10,6.406655280358556,6.478400302907043,6.367873927197042,6.457070521683572,4167800.0
2006-05-11,6.50362583181504,6.50362583181504,6.345191370006285,6.362795199096147,1101000.0
2006-05-12,6.3667038540257295,6.401911493458902,6.32758417175044,6.3608361628354935,1186000.0
2006-05-15,6.308025663784519,6.48406388774388,6.270862370346873,6.441032156076926,1564200.0
2006-05-16,6.4742834442195125,6.507535440561512,6.446899886141394,6.452768324405275,1665600.0
2006-05-17,6.44298569355522,6.44298569355522,6.296287470372895,6.347143272251053,940800.0
2006-05-18,6.325629837131015,6.431252777366668,6.309981662512681,6.3960451306214505,1550200.0
2006-05-19,6.378441399662263,6.460592079160648,6.31976223628541,6.368661663457129,841400.0
2006-05-23,6.358880331463015,6.39408797401406,6.282597354651066,6.282597354651066,965400.0
2006-05-24,6.274774871450514,6.298246387641718,6.210227269242147,6.24934696032485,1549000.0
2006-05-25,6.261079653000129,6.444941898181816,6.261079653000129,6.444941898181816,963600.0
2006-05-26,6.444943031172852,6.444943031172852,6.3569239351493065,6.411691041054689,1162800.0
2006-05-29,6.439076118529802,6.4449445570846935,6.354969791467374,6.3960451306214505,834600.0
2006-05-30,6.454723912516522,6.601422183255534,6.454723912516522,6.556434803099756,1774800.0
2006-05-31,6.630760497123831,6.89286137258063,6.620980017908269,6.757898519322263,3230200.0
2006-06-01,6.773549898302377,6.845920852681226,6.771593503074048,6.804845506640217,1929000.0
2006-06-02,6.8087561869295925,6.845919481215054,6.798975705039622,6.81266823045638,1391200.0
2006-06-05,6.834181481870486,6.83613787617192,6.720735235198871,6.757898519322263,1026000.0
2006-06-06,6.78723795896852,6.820489198157341,6.658143552087318,6.685527101100642,1507000.0
2006-06-07,6.660102082646407,6.701177423944151,6.5310076198920175,6.538831707609513,2140200.0
2006-06-08,6.515359426961856,6.620981614184172,6.478195387732647,6.599466494701876,1422000.0
2006-06-09,6.591643504021489,6.671838541696856,6.589687108923052,6.609247329176867,1638800.0
2006-06-12,6.611201336814278,6.667924842248845,6.527094275968797,6.575993695244268,1501000.0
2006-06-13,6.532963649473359,6.624894063500556,6.441032489300132,6.456679917713812,1544000.0
2006-06-14,6.454724527532806,6.546655691388649,6.446900439939529,6.493844219353125,1479000.0
2006-06-15,6.532961932169125,6.593596727284004,6.454722572229225,6.564257526915919,986800.0
2006-06-16,6.648366228668817,6.648366228668817,6.5681712005814585,6.607290144119862,3856000.0
2006-06-19,6.552523488042095,6.60729060977242,6.525139927176932,6.538831707609513,1070000.0
2006-06-20,6.6268495114182056,6.6268495114182056,6.48797459355707,6.511446852042456,1161000.0
2006-06-21,6.427336429826359,6.501663717200194,6.4195123477563705,6.458632011960784,1550000.0
2006-06-22,6.474281133450432,6.511445159988615,6.382350756448952,6.405822262689146,684400.0
2006-06-23,6.364747860836477,6.562301163711751,6.364747860836477,6.521225835313799,780800.0
2006-06-26,6.499711557097212,6.626850362035085,6.456679823829744,6.607290144119862,758000.0
2006-06-27,6.550568069880424,6.589687017553429,6.509491980990011,6.509491980990011,1260800.0
2006-06-28,6.589686740729927,6.601422872226469,6.540787312046768,6.581863399211633,802600.0
2006-06-29,6.628802740097801,6.681614183192668,6.581859732555021,6.650318596115597,1468600.0
2006-06-30,6.587728177698737,6.769634031622776,6.587728177698737,6.644451668953703,1204400.0
2006-07-04,6.669881309753099,6.744208645099801,6.669881309753099,6.718780735033242,325600.0
2006-07-05,6.710954839118592,6.755942203711573,6.669878770450451,6.740294035429286,857400.0
2006-07-06,6.740295073304595,6.795062924580065,6.70704382980328,6.720735606085687,1452000.0
2006-07-07,6.771590756761739,6.885037757317756,6.718779299207648,6.873301629146005,1247000.0
2006-07-10,6.8967734018003135,6.941761521764451,6.8048430058003575,6.855698070854851,1133200.0
2006-07-11,6.902643759544109,6.957410882707973,6.886995583699525,6.943719101917006,843000.0
2006-07-12,6.953496128199055,6.9710999460890095,6.908508759401573,6.912420801837763,1126400.0
2006-07-13,6.906555225651764,6.961322344233405,6.877215271471011,6.894819094750257,676000.0
2006-07-14,6.894817095069053,6.914376561419434,6.849829725546526,6.89286144689234,390200.0
2006-07-17,6.961320248195469,6.961320248195469,6.793106153319568,6.808754323143282,1184200.0
2006-07-18,6.750076978471137,6.855699926183077,6.750076978471137,6.787241022747239,1025200.0
2006-07-19,6.7637707076731735,6.806801706276828,6.740298439911668,6.7735504461673575,998800.0
2006-07-20,6.793108958662923,6.83809634626579,6.759857703274501,6.761813352237185,616800.0
2006-07-21,6.834181885534166,6.863521832622213,6.769635046544649,6.843962365327415,746800.0
2006-07-24,6.920247584296221,6.961322926669119,6.824404372613368,6.943719101917006,631000.0
2006-07-25,6.982834977854287,7.064985617688184,6.953495037258933,6.9671868105645824,689200.0
2006-07-26,7.041515377140889,7.182345923450368,6.992615964799634,7.14518189253769,1100800.0
2006-07-27,7.102149652447284,7.252759905178179,7.045426165156617,7.078677401477963,1153800.0
2006-07-28,7.1158453448914,7.174524512341431,7.064989519260902,7.096285124977325,656000.0
2006-07-31,7.063029980310766,7.180388250574632,7.063029980310766,7.078677401477963,1144400.0
2006-08-01,7.066944965034384,7.17061150514229,6.992617631637362,7.14322794708707,1243200.0
2006-08-02,7.14322529470231,7.239067712307881,7.0904138468571976,7.188212658537986,920000.0
2006-08-03,7.143226230759828,7.207773066931675,7.115842679284147,7.141269836428241,1565800.0
2006-08-04,7.127579773257804,7.219510929139754,7.090416479632289,7.14322794708707,627000.0
2006-08-08,7.15887537477034,7.23515910296902,7.096284171745265,7.14322794708707,737400.0
2006-08-09,7.139313085779757,7.241023937087255,7.092369328966413,7.131489001953249,1798200.0
2006-08-10,7.127582064399577,7.223425294547388,7.080639020114055,7.211689160402891,919200.0
2006-08-11,7.148207690922511,7.195521036848175,7.073295958568717,7.083152686297361,883200.0
2006-08-14,7.069351775225428,7.104836589929201,6.970783012608274,6.994439305070798,819200.0
2006-08-15,7.033873423603019,7.069358270912079,6.98064615263943,7.049644049062229,824200.0
2006-08-16,7.096954174839469,7.150181421393205,6.986556839170205,7.0023282094173815,1178600.0
2006-08-17,7.002328175682046,7.061469309783384,6.955014817188783,7.037813006546913,1047400.0
2006-08-18,7.057523252984177,7.057523252984177,6.955011649619941,6.994439305070798,659600.0
2006-08-21,7.049637769692915,7.049637769692915,6.978668890310033,7.024010432146319,513800.0
2006-08-22,6.99838511679091,7.096953921252754,6.99838511679091,7.043726676600922,624600.0
2006-08-23,6.980642398267584,7.175808953501739,6.980642398267584,7.16595147186809,766800.0
2006-08-24,7.096951798562624,7.171864278113073,7.059495934797438,7.093008957321015,814000.0
2006-08-25,7.124548829832968,7.1856617229881286,7.085121181088344,7.114692105651776,544800.0
2006-08-28,7.128494830725415,7.294090427263003,7.073296549219613,7.25860560286065,2151800.0
2006-08-29,7.215234641362662,7.282261444130299,7.215234641362662,7.231006007670406,1350200.0
2006-08-30,7.2546613692947455,7.2546613692947455,7.175806803988304,7.221148348244016,2257800.0
2006-08-31,7.195521464510408,7.238891971518294,7.15806559610734,7.173836211006466,686600.0
2006-09-01,7.173833174030591,7.254659515224462,7.148205089646238,7.203404098475603,654600.0
2006-09-05,7.148208778422614,7.205378860774551,7.146237733385066,7.185665402318134,543200.0
2006-09-06,7.163977477012192,7.17580599889006,6.951068595330288,7.000352975124808,1535400.0
2006-09-07,6.899809702788179,6.976693176296115,6.809126670036233,6.921494939320074,928800.0
2006-09-08,6.96880749900823,6.96880749900823,6.895866864144236,6.921494939320074,861000.0
2006-09-11,6.899815951900189,6.939243622029385,6.789418625942494,6.889959222372956,1524200.0
2006-09-12,6.872216782169374,6.956986009416302,6.854474368280011,6.935300753327052,788800.0
2006-09-13,6.893902453132961,7.018098605812359,6.880102880613028,6.998385145646826,730200.0
2006-09-14,7.0378107214342105,7.069352699514887,6.970783924010263,7.012182629237388,956800.0
2006-09-15,7.039783753644104,7.136381511800552,7.037812708466347,7.13243866942475,4816000.0
2006-09-18,7.067383124598451,7.211294243853224,7.067383124598451,7.156095200844437,1296800.0
2006-09-19,7.138354190682407,7.2507225920387315,7.100898307570453,7.138354190682407,914000.0
2006-09-20,7.183693173564236,7.209321269633674,7.094981863821135,7.112724276173793,788600.0
2006-09-21,7.096952014661127,7.185664065248409,7.047667625670424,7.0870952872670046,1049800.0
2006-09-22,7.136380659567597,7.136380659567597,6.966842217755949,7.006269884785202,2257200.0
2006-09-25,7.000354057351886,7.13637944790652,7.000354057351886,7.11075135588578,1108000.0
2006-09-26,7.11666713752189,7.146238078655469,7.047669277570567,7.047669277570567,1391600.0
2006-09-27,7.047665992048637,7.14426370296828,7.047665992048637,7.126521296963444,1550600.0
2006-09-28,7.124552013812176,7.201435549612709,7.096952872962773,7.175808205692656,1903800.0
2006-09-29,7.195520562398935,7.195520562398935,7.067380854315309,7.11075135588578,1364600.0
2006-10-02,7.106807103403863,7.16397716193592,7.057522725776902,7.136378030788009,1539400.0
2006-10-03,7.13638224694816,7.13638224694816,7.025984905114068,7.073298266477355,879600.0
2006-10-04,7.049638670341209,7.102865900693581,7.037810898276303,7.0870952872670046,708000.0
2006-10-05,7.094980766952792,7.146236199147499,6.984583468045631,7.010211560153022,813600.0
2006-10-06,6.9983818977241725,7.067379728302206,6.941211836948118,6.988525172215876,849000.0
2006-10-10,6.998382596808385,7.043724140291783,6.905727713330992,6.947127167833248,639400.0
2006-10-11,6.929385336354404,6.968812245609152,6.801245625216208,6.807159511200402,1305400.0
2006-10-12,6.866301275787085,6.968812140730778,6.836730342270968,6.929385232069394,696400.0
2006-10-13,6.85644405319108,6.955012832573448,6.85644405319108,6.955012832573448,888200.0
2006-10-16,6.905728448379516,6.953041793409563,6.880101107174176,6.9274137001841165,2980600.0
2006-10-17,6.947126720145752,6.994439305070798,6.870242453607591,6.994439305070798,1920400.0
2006-10-18,7.027957746272729,7.037814478681346,6.909674701307883,6.976701534515152,793600.0
2006-10-19,6.992472782948852,7.073299190486977,6.964873631890048,7.063442458254614,725400.0
2006-10-20,7.089066813391257,7.096952496650148,7.0476681043123,7.079210085327717,860600.0
2006-10-23,7.096952937980478,7.183693203161858,7.075267683680083,7.124552079082726,676400.0
2006-10-24,7.156092869145343,7.185663802265558,7.041753481921988,7.163978551580076,985200.0
2006-10-25,7.100896359477883,7.288177227699082,7.100896359477883,7.262549129432117,1680400.0
2006-10-26,7.284236079397143,7.294092811170315,7.205380721170913,7.205380721170913,918400.0
2006-10-27,7.13835181030239,7.2940906837649235,7.13835181030239,7.23692060332624,759800.0
2006-10-30,7.264517821626523,7.343373135975201,7.264517821626523,7.333516409686618,983400.0
2006-10-31,7.294086477138218,7.47742438659003,7.294086477138218,7.443910625239383,1414000.0
2006-11-01,7.443914044499393,7.617395310423651,7.374916198289807,7.491227390486054,1325800.0
2006-11-02,7.491228906340409,7.790878152836458,7.479400379445204,7.658795567910966,1996800.0
2006-11-03,7.688364435899415,7.688364435899415,7.469541635477527,7.599652388158099,1776600.0
2006-11-06,7.589794513967888,7.678506548301375,7.512911001552185,7.540510134007057,1202400.0
2006-11-07,7.599651893431536,7.684421094419319,7.599651893431536,7.680478253440815,1450600.0
2006-11-08,7.680480277956504,7.804677169446655,7.641052609798654,7.775106230323212,1014400.0
2006-11-09,7.775102988926002,7.812559596469607,7.710048002803799,7.747503858327496,4339600.0
2006-11-10,7.74512357555093,7.7947718035993345,7.647812715244451,7.661714916064095,2914200.0
2006-11-13,7.703419927131856,7.703419927131856,7.598165159211195,7.639870250215034,2352200.0
2006-11-14,7.665688268547156,7.745125758846195,7.627955877319741,7.645829274758423,1872200.0
2006-11-15,7.685544744776538,7.729234664008064,7.600149744245665,7.663699406374911,2360200.0
2006-11-16,7.705402957459064,7.802713793970927,7.669656181399332,7.695473465791728,1227400.0
2006-11-17,7.743138686536437,7.838463202181753,7.697461645899392,7.776899121056443,1105400.0
2006-11-20,7.784841130015369,7.894067063658563,7.755051894670984,7.81264401229854,791400.0
2006-11-21,7.776896743427351,8.005278846501724,7.776896743427351,7.943714784198383,1537200.0
2006-11-22,7.931797869766322,7.967544642080826,7.84441729164841,7.894065502355046,1111000.0
2006-11-23,7.896053252789215,7.9635748680840655,7.896053252789215,7.9576173235959775,1149200.0
2006-11-24,7.907973776264034,7.983439333889294,7.888114777844232,7.9059881794509455,1413200.0
2006-11-27,7.933788317942714,7.949675359632683,7.844421341024248,7.888112031422601,1492000.0
2006-11-28,7.808673713894008,8.033083930215172,7.808673713894008,7.973506204508034,2135000.0
2006-11-29,8.021169231819572,8.08471891602614,7.911943259437779,7.951662001459884,1286800.0
2006-11-30,7.905984938191411,8.009253354295772,7.890097139911393,7.983436060876702,1037600.0
2006-12-01,7.983430932749989,8.029107187107194,7.854345306144222,7.903993507520066,929400.0
2006-12-04,7.943714698440949,8.043011132171461,7.943714698440949,8.033081640312743,966400.0
2006-12-05,8.033082367534842,8.080744235800106,7.969532704799997,8.052941353050079,711800.0
2006-12-06,7.995348487949568,8.106560766137797,7.975489504288514,8.066842041244024,829600.0
2006-12-07,8.015211275446976,8.193944469040868,8.015211275446976,8.130394788086779,705800.0
2006-12-08,8.09663486479088,8.19195939226496,8.07478951853332,8.156212599765679,776600.0
2006-12-11,8.142309033324768,8.142309033324768,8.043012581698855,8.058900377593467,847600.0
2006-12-12,8.062871974265132,8.231676405057001,8.007266200982645,8.189972075095136,1130400.0
2006-12-13,8.19195722979499,8.19195722979499,8.060885944421143,8.092660778524749,1487200.0
2006-12-14,8.092659349036717,8.092659349036717,7.959602491472231,8.033081640312743,1768000.0
2006-12-15,8.041029788916092,8.041029788916092,7.915916004135546,7.917901600528603,3575200.0
2006-12-18,7.848393111583134,7.951661531711169,7.844421161858368,7.89009744733524,1339000.0
2006-12-19,7.846408449215462,7.941733748013131,7.832507000968325,7.86031065503471,742600.0
2006-12-20,7.836475404403512,7.943715748829941,7.836475404403512,7.907968967354464,1540800.0
2006-12-21,7.907968641303952,7.939743472686305,7.85434847130153,7.862292368540053,621400.0
2006-12-22,7.90399634479694,7.909954646249451,7.792784818639456,7.834489140948513,562800.0
2006-12-27,7.794771286967451,7.929814518914286,7.788813742419492,7.88612383870449,601200.0
2006-12-28,7.856334143182078,7.997334897867,7.854347790258813,7.997334897867,1415400.0
2006-12-29,7.977475156492711,8.005278794416714,7.902010411985432,7.997334897867,360400.0
2007-01-02,7.925842490373212,8.023153343252059,7.913926643825256,7.9576173235959775,464400.0
2007-01-03,8.031098734202875,8.237635586821487,7.943718107743613,8.088690872301294,2196600.0
2007-01-04,8.092663336584023,8.215790762959118,7.997338804141495,8.114508683980194,1663600.0
2007-01-05,8.096631075410173,8.11450446329472,7.826544661853306,7.878178472646637,1463600.0
2007-01-08,7.904000193918829,7.963577934455419,7.880169249218607,7.884141199597323,834600.0
2007-01-09,7.846402007278537,7.868247338752369,7.755049491634784,7.824557433376198,1168400.0
2007-01-10,7.82456443508056,7.882155828825584,7.764985929540199,7.848395382753403,2985600.0
2007-01-11,7.794768207262522,7.898036564866044,7.794768207262522,7.824557433376198,634000.0
2007-01-12,7.8245600494631,7.929814037131773,7.794770813389602,7.808672254871437,966600.0
2007-01-15,7.761011411887637,7.84442007180142,7.679587590202501,7.719306324358902,447800.0
2007-01-16,7.687529594576461,7.804699414806278,7.687529594576461,7.772924586823869,932600.0
2007-01-17,7.695475288875942,7.695475288875942,7.62795366894164,7.635897567186108,7229800.0
2007-01-18,7.675615227176423,7.675615227176423,7.596177770987083,7.602135315051179,1565600.0
2007-01-19,7.588235068303585,7.645827195227738,7.588235068303585,7.606108460881017,1486800.0
2007-01-22,7.606108460881017,7.633911347652168,7.6041228650710115,7.606108460881017,1610800.0
2007-01-23,7.621996124044206,7.645827061205773,7.604122731780073,7.635897567186108,2320600.0
2007-01-24,7.629941139890065,7.631927493725275,7.596180700411693,7.618026047166883,1378400.0
2007-01-25,7.633914570095452,7.639872875184291,7.600154124071412,7.6239850717102735,3961600.0
2007-01-26,7.639868465467738,7.68554473773304,7.625967024237938,7.679586436083319,1992600.0
2007-01-29,7.679589534526593,7.685547838580278,7.645829094367856,7.647814690671062,1810800.0
2007-01-30,7.663700873752648,7.675616721772822,7.645827480508324,7.671644772432764,717000.0
2007-01-31,7.655755746079349,7.671643540889082,7.590220486418582,7.608093876793656,1318000.0
2007-02-01,7.616040026503271,7.645829274758423,7.548518387020704,7.645829274758423,3406600.0
2007-02-02,7.576319486490098,7.596178473588408,7.51078346543644,7.546530248270835,6204800.0
2007-02-05,7.526671261172527,7.576319486490098,7.516741010051574,7.546530248270835,1846200.0
2007-02-06,7.538587206477539,7.562418902787973,7.520713813030658,7.522700166509135,3061400.0
2007-02-07,7.544544055090168,7.544544055090168,7.490923885085091,7.49688142922841,1018200.0
2007-02-08,7.506811925481812,7.598164483225901,7.496882431391688,7.598164483225901,1667400.0
2007-02-09,7.586250984460086,7.653772619035258,7.5068134999344736,7.578307084493125,4751000.0
2007-02-12,7.58624947249358,7.653771093611452,7.58624947249358,7.606108460881017,1761800.0
2007-02-13,7.657760689921081,7.703807263861923,7.637740706021039,7.68378727996188,2263800.0
2007-02-14,7.683786266671371,7.683786266671371,7.641743084084188,7.6777796613227265,1020200.0
2007-02-15,7.651756346937318,7.683788785682544,7.611715607577391,7.627731445093213,1771800.0
2007-02-16,7.653756805692316,7.653756805692316,7.597700237858424,7.623726828801356,1164800.0
2007-02-19,7.623726154544742,7.673776875316554,7.607709557315334,7.653756128779794,409800.0
2007-02-20,7.623728147239426,7.655760586357508,7.599703245115672,7.637742291621487,1198400.0
2007-02-21,7.60370652774148,7.633737270112297,7.597700684752718,7.607710677638489,2700400.0
2007-02-22,7.607710869825598,7.629733312958731,7.521623554148912,7.549651840422526,1734800.0
2007-02-23,7.585687904962018,7.605708653575839,7.539641328720437,7.575677912511843,1335000.0
2007-02-26,7.577679856453643,7.653757176278543,7.567669863671985,7.609712291583049,1237000.0
2007-02-27,7.607712702253918,7.63774345261672,7.367468990492633,7.461564628829949,2201600.0
2007-02-28,7.487587639658447,7.487587639658447,7.359457161404727,7.4295286240969185,2661200.0
2007-03-01,7.431532095343046,7.571674290554177,7.307406500139369,7.557660147404414,2078200.0
2007-03-02,7.467564977165973,7.549648102200893,7.423520876421746,7.44754500080161,1537800.0
2007-03-05,7.407508432340489,7.4435450209462575,7.309408660310655,7.325425261341475,2835600.0
2007-03-06,7.367467356867216,7.443544680860588,7.367467356867216,7.407508093901282,1580000.0
2007-03-07,7.437537856680632,7.449549541607175,7.379478833824223,7.437537856680632,1087600.0
2007-03-08,7.41151184883912,7.5396415895462,7.41151184883912,7.50760915436943,1137800.0
2007-03-09,7.509611960941484,7.629734183450782,7.509611960941484,7.571675147423634,1241600.0
2007-03-12,7.557658557318523,7.595696828762919,7.507607838395884,7.595696828762919,1697600.0
2007-03-13,7.595696884450616,7.627729314247417,7.469569621714488,7.475575463640959,1535600.0
2007-03-14,7.445546580224957,7.505608069296062,7.367467560888794,7.487589775317442,1257600.0
2007-03-15,7.563667341868292,7.563667341868292,7.441543417990236,7.469572473010926,975800.0
2007-03-16,7.447547025616656,7.647749898543377,7.409507990984034,7.647749898543377,6219800.0
2007-03-19,7.637742030730968,7.645749567451774,7.547650560128216,7.587691298586502,889600.0
2007-03-20,7.577679297028198,7.675779051958588,7.563665155425776,7.67377735903543,1014200.0
2007-03-21,7.647752268335417,7.747853735816997,7.647752268335417,7.747853735816997,2351600.0
2007-03-22,7.747855822496803,7.807916566418805,7.737845825795435,7.777885812600907,1123800.0
2007-03-23,7.739844232213742,7.805911557066037,7.739844232213742,7.795900800902862,811800.0
2007-03-26,7.79790500959716,7.79790500959716,7.689795233938713,7.737844277691459,1203200.0
2007-03-27,7.675780312223878,7.687792762875434,7.585688841621127,7.587691298586502,1165800.0
2007-03-28,7.589692991838312,7.6417454172345884,7.571674697717762,7.587691298586502,1735200.0
2007-03-29,7.607709171215363,7.68178402035851,7.587689189408031,7.647749898543377,2456600.0
2007-03-30,7.607710008731439,7.707811456214748,7.463563679967176,7.539640993894252,1511000.0
2007-04-02,7.587691032526807,7.587691032526807,7.509611251599885,7.533636152060571,706800.0
2007-04-03,7.577676869829519,7.577676869829519,7.507606184261688,7.545644447325197,921800.0
2007-04-04,7.527628545259418,7.557659284989786,7.503604411703186,7.539640993894252,876800.0
2007-04-05,7.493596920717292,7.527631057638205,7.447550331152337,7.477580317191904,961800.0
2007-04-09,7.495599162839528,7.53363821713923,7.453556721079195,7.483587473030146,487600.0
2007-04-10,7.447549040204299,7.503605615399004,7.357457570274551,7.365465870649098,1219400.0
2007-04-11,7.409510307455219,7.417518608167166,7.367467874287882,7.37747786832102,1337400.0
2007-04-12,7.389491182786531,7.417519474839617,7.359460433464693,7.403505328813074,1571400.0
2007-04-13,7.40550640072067,7.427528080561546,7.367467356867216,7.407508093901282,1390400.0
2007-04-16,7.407506846935784,7.453553419473832,7.375474415443518,7.3874868636456466,1416200.0
2007-04-17,7.391491222557394,7.407507822269109,7.343442950849268,7.349448793884407,1855600.0
2007-04-18,7.363459419902367,7.457554988983792,7.357453579735687,7.44754500080161,2760800.0
2007-04-19,7.411510523310702,7.439538803613408,7.371469795572541,7.379478093862844,1514400.0
2007-04-20,7.427527684570757,7.50760915436943,7.38948940645881,7.50760915436943,1274400.0
2007-04-23,7.44754844824901,7.535637454226742,7.44754844824901,7.523625768333209,1156800.0
2007-04-24,7.56766713439226,7.56766713439226,7.463561566838997,7.489588149655618,1565000.0
2007-04-25,7.503603885531256,7.555657062251998,7.4335331826918525,7.45555562178806,1772400.0
2007-04-26,7.485585981112397,7.533635011042894,7.4375377148953215,7.457557698533532,2163600.0
2007-04-27,7.407508093901282,7.429530537455694,7.369469813761365,7.407508093901282,770000.0
2007-04-30,7.407506480710551,7.407506480710551,7.303400892579286,7.327425024082387,1463200.0
2007-05-01,7.329427880819361,7.393492744135292,7.22532228700262,7.345443714791638,1836600.0
2007-05-02,7.345443944534334,7.445545392060516,7.331429802977744,7.437537856680632,1300200.0
2007-05-03,7.4375404073658835,7.491594535499921,7.393495510960981,7.463566242774509,1113600.0
2007-05-04,7.477578814699176,7.541643688500596,7.43353469128166,7.533636152060571,1685600.0
2007-05-07,7.533633038860917,7.543643028059571,7.459557438621789,7.505604763619397,1278200.0
2007-05-08,7.491594479056465,7.541645219607233,7.455558648476509,7.501605238137572,1235600.0
2007-05-09,7.497599953092297,7.6217255570419935,7.45155337039666,7.543646535787933,2193800.0
2007-05-10,7.5736773575588385,7.5876915018376,7.523626624073666,7.537640768352428,2577200.0
2007-05-11,7.523106548703752,7.599811364613048,7.523106548703752,7.597792391292622,1552800.0
2007-05-14,7.569531529009175,7.595772787246592,7.496863903128676,7.537234891952571,785600.0
2007-05-15,7.539256707377175,7.597794630720061,7.498886469222156,7.569535156006375,770400.0
2007-05-16,7.597791771646188,7.599810744801953,7.539253870331304,7.567514104423509,774000.0
2007-05-17,7.58164411042823,7.58164411042823,7.492827768668618,7.5190690305532915,1155200.0
2007-05-18,7.541272637489622,7.541272637489622,7.43630836662372,7.492827293238966,961800.0
2007-05-22,7.517051616883048,7.579625933317744,7.515032643442266,7.57155157958012,1756200.0
2007-05-23,7.577604904947979,7.599808984442354,7.541271096686723,7.557419028129244,1030400.0
2007-05-24,7.557421132412555,7.569532661876122,7.474660939443217,7.486772468906785,1308800.0
2007-05-25,7.5251227393139795,7.599809331939602,7.508974807133103,7.541271441507359,1877600.0
2007-05-28,7.521087467132852,7.541273349983032,7.448420598910296,7.4564941820376704,659600.0
2007-05-29,7.478697071804973,7.551364698415639,7.4605301651523055,7.504938330306063,1162600.0
2007-05-30,7.547327514996609,7.686607389199602,7.49888294397932,7.672476888472606,5371600.0
2007-05-31,7.676509146720053,7.741102380038878,7.652286876728514,7.660361223396388,2178600.0
2007-06-01,7.640181767187261,7.696701471272901,7.632108183757363,7.680552764387652,807800.0
2007-06-04,7.632106523122693,7.718903878713245,7.591735534706438,7.70275517534172,1263600.0
2007-06-05,7.676513795015471,7.7189037556838045,7.5493462230481105,7.622013077024083,2168400.0
2007-06-06,7.664405207715532,7.664405207715532,7.424198185964498,7.444384070572396,1773200.0
2007-06-07,7.434290445172329,7.488790400751606,7.242528804018348,7.250602386688792,2046800.0
2007-06-08,7.218303872675022,7.337397848799164,7.216285670034338,7.33537964615848,1183600.0
2007-06-11,7.327307316618818,7.355566781457755,7.2849181193604124,7.297029648582527,868600.0
2007-06-12,7.297032348227656,7.32125464562062,7.230420067880821,7.242531601583777,1359200.0
2007-06-13,7.234454062043385,7.317214247560112,7.226379709794775,7.317214247560113,1176800.0
2007-06-14,7.280878934710572,7.410065464063041,7.280878934710572,7.33537964615848,1120400.0
2007-06-15,7.335382606570118,7.412087428084326,7.268770342357387,7.383827959635081,4436200.0
2007-06-18,7.385846790973406,7.4120880581982735,7.359605523748538,7.379791410080294,1090800.0
2007-06-19,7.375752684993705,7.381808064616081,7.290973520217109,7.319232985138418,1085000.0
2007-06-20,7.317216019172537,7.321253196274306,7.284919372371184,7.288956549472952,1187800.0
2007-06-21,7.321250270024072,7.321250270024072,7.2506008540003695,7.280879285155169,1101400.0
2007-06-22,7.286937819482364,7.286937819482364,7.145640466261564,7.226381700957331,1056000.0
2007-06-25,7.188030522366922,7.262716385047242,7.135547982095301,7.224364351781762,801600.0
2007-06-26,7.226379993275909,7.266750986090049,7.135545451947254,7.135545451947254,1152400.0
2007-06-27,7.125453182012145,7.238491812422605,7.107286273017833,7.238491812422605,1740800.0
2007-06-28,7.256659527458034,7.266752084684211,7.188029060302172,7.196103414088218,910200.0
2007-06-29,7.208215809762745,7.256661173454904,7.165826597790189,7.246568613939477,1445600.0
2007-07-03,7.2445498394288625,7.266753932981713,7.2021606262895785,7.230420101715767,1245000.0
2007-07-04,7.202160441558319,7.337402433347048,7.202160441558319,7.268771950495368,953600.0
2007-07-05,7.315196637543723,7.446401407163597,7.278862819492023,7.420160145234552,2276800.0
2007-07-06,7.377770664436391,7.410067304797314,7.33538146834005,7.347492997230138,980800.0
2007-07-09,7.36767793014144,7.377770485632259,7.325288735072424,7.325288735072424,711400.0
2007-07-10,7.363638035065495,7.414101563899561,7.33336037977246,7.36565700742577,1012000.0
2007-07-11,7.347492350883333,7.37777001542611,7.303084185538835,7.359603108695412,1432800.0
2007-07-12,7.3777694938708,7.452455318478323,7.349510034290252,7.452455318478323,937600.0
2007-07-13,7.387863491142594,7.5190690305532915,7.387863491142594,7.5190690305532915,860200.0
2007-07-16,7.464567461761239,7.506956654631939,7.381807279008289,7.38786265798622,704800.0
2007-07-17,7.440345591751805,7.494846315637543,7.397956396511551,7.472642231460468,937200.0
2007-07-18,7.418138884293079,7.706790336493771,7.418138884293079,7.706790336493771,1815600.0
2007-07-19,7.654311448650971,7.718905505739949,7.640181715228835,7.640181715228834,1242000.0
2007-07-20,7.678536025914193,7.77138879818027,7.648257579734315,7.708813702081197,1479800.0
2007-07-23,7.708810152395974,7.819830557258574,7.69871759832097,7.777440598123527,2258000.0
2007-07-24,7.769369112231059,7.769369112231059,7.67247841094503,7.680552764387652,1911400.0
2007-07-25,7.622012669311867,7.775422260639876,7.622012669311867,7.700736437763414,1952000.0
2007-07-26,7.6704591891389535,7.6704591891389535,7.519068547248053,7.5917361785577055,2741800.0
2007-07-27,7.545310015692373,7.557420774569816,7.347492997230138,7.347492997230138,1826200.0
2007-07-30,7.46658530271104,7.523104217969487,7.3293244199298355,7.510992691837333,1175200.0
2007-07-31,7.551363250738341,7.636142388868575,7.504936891529195,7.636142388868575,1474800.0
2007-08-01,7.498883998370351,7.615959036467441,7.371715634047281,7.486772468906785,1231800.0
2007-08-02,7.589715962454017,7.5937531379781,7.412084859469293,7.527141666861954,1049400.0
2007-08-03,7.466587838494071,7.48273577547526,7.266751824514325,7.266751824514325,1112200.0
2007-08-07,7.418145346829316,7.418145346829316,7.167845682035329,7.232439764895897,1170800.0
2007-08-08,7.307124737236784,7.359606508697416,7.165826594055636,7.2203273394260625,1793400.0
2007-08-09,7.216287316892424,7.490809139422382,7.119397397766433,7.472642231460468,2947600.0
2007-08-10,7.508976329230315,7.664404154291119,7.426216138744709,7.609903428359721,3171400.0
2007-08-13,7.633919008727656,7.654271165690789,7.334749676745937,7.338820108138563,1789200.0
2007-08-14,7.326609136772819,7.395804920785447,7.13530351102282,7.169901014851415,2101600.0
2007-08-15,7.139375755923519,7.275731754618103,7.135305323317699,7.190254998962805,2038600.0
2007-08-16,7.176004329845948,7.2044973431301695,6.842236794925936,7.055929348248604,2563400.0
2007-08-17,7.271657571775758,7.271657571775758,6.980628389576046,7.066105877503388,3252400.0
2007-08-20,7.102736663815422,7.141404576508773,6.978591291017056,7.0722088331304205,1232800.0
2007-08-21,7.104775478826699,7.110880737849178,7.049825818558124,7.08035366638136,2036200.0
2007-08-22,7.133264951337537,7.224847682870297,7.053893509460852,7.092561428839074,1611600.0
2007-08-23,7.121057382305821,7.145479195360283,7.0416851312568,7.131233073048893,1140000.0
2007-08-24,7.2024607126256495,7.214672002291806,7.082385748151353,7.151581503549339,1143000.0
2007-08-27,7.129194521452178,7.139370984343133,7.0640691959966855,7.092561428839074,906200.0
2007-08-28,7.07220824317395,7.09663003987172,6.970449851185835,7.037610762548352,957400.0
2007-08-29,7.057965487941685,7.204497890544925,7.057965487941685,7.196357028988015,1205200.0
2007-08-30,7.192287168924656,7.232990703583788,7.143442772062629,7.1983924273991535,805200.0
2007-08-31,7.273694518854687,7.322538141245703,7.235025810076806,7.24520150004532,1206800.0
2007-09-04,7.314397344018653,7.314397344018653,7.216709322009257,7.222815357129174,915600.0
2007-09-05,7.192286879446909,7.340854115071103,7.192286879446909,7.243166101634181,1022200.0
2007-09-06,7.245198971532826,7.2879380966536,7.169897960418782,7.21467191228097,1100000.0
2007-09-07,7.123092304424366,7.259448270172731,7.102740922668191,7.230956025171906,918600.0
2007-09-10,7.190252536881695,7.247237021139306,7.15158382854514,7.157689087185492,680000.0
2007-09-11,7.194320128834043,7.2757271770210945,7.153617381095667,7.218742709103248,1450800.0
2007-09-12,7.237062050389751,7.261483863733178,7.190253251333411,7.224850755540313,781200.0
2007-09-13,7.269623527922097,7.326608008442951,7.2289199948263505,7.31439671560763,1374200.0
2007-09-14,7.269624444736047,7.38562902405797,7.261483581819143,7.346960313380384,819600.0
2007-09-17,7.330679089272608,7.369347022146159,7.228920635689738,7.267588568563289,860800.0
2007-09-18,7.294046512512545,7.363242297018098,7.232991591208927,7.348996174592434,2113600.0
2007-09-19,7.38766560661284,7.416157857235166,7.24520357714561,7.306259287171283,1924600.0
2007-09-20,7.426331910076949,7.426331910076949,7.255377685612933,7.296080443911939,1623600.0
2007-09-21,7.357134643595613,7.4283652325436815,7.308290256634658,7.391732136411762,4636600.0
2007-09-24,7.377485778039243,7.530123414826262,7.377485778039243,7.513841694251833,3263800.0
2007-09-25,7.45,7.53,7.435,7.465,990578.0
2007-09-26,7.5,7.53,7.42,7.49,1162074.0
2007-09-27,7.49,7.52,7.375,7.45,646662.0
2007-09-28,7.47,7.495,7.415,7.42,788414.0
2007-10-01,7.445,7.53,7.43,7.485,894610.0
2007-10-02,7.435,7.51,7.38,7.435,1005746.0
2007-10-03,7.47,7.53,7.435,7.49,946044.0
2007-10-04,7.53,7.595,7.505,7.595,1516518.0
2007-10-05,7.635,7.67,7.555,7.65,866894.0
2007-10-09,7.725,7.725,7.55,7.615,913130.0
2007-10-10,7.67,7.67,7.595,7.645,1779628.0
2007-10-11,7.7,7.735,7.635,7.68,916710.0
2007-10-12,7.735,7.775,7.615,7.715,892306.0
2007-10-15,7.725,7.77,7.585,7.635,1217282.0
2007-10-16,7.635,7.695,7.605,7.605,712350.0
2007-10-17,7.655,7.75,7.63,7.735,1670006.0
2007-10-18,7.71,7.77,7.685,7.725,603238.0
2007-10-19,7.65,7.67,7.52,7.53,856968.0
2007-10-22,7.53,7.77,7.53,7.76,877944.0
2007-10-23,7.665,7.745,7.655,7.7,1195050.0
2007-10-24,7.655,7.71,7.605,7.69,930912.0
2007-10-25,7.725,7.835,7.685,7.815,684718.0
2007-10-26,7.825,7.985,7.815,7.985,1768464.0
2007-10-29,7.985,8.05,7.935,8.04,755698.0
2007-10-30,7.99,8.12,7.96,8.065,913470.0
2007-10-31,8.12,8.34,8.115,8.33,1421186.0
2007-11-01,8.245,8.34,8.195,8.34,1016238.0
2007-11-02,8.275,8.33,8.145,8.225,775736.0
2007-11-05,8.145,8.23,8.04,8.225,579062.0
2007-11-06,8.225,8.305,8.15,8.295,866586.0
2007-11-07,8.12,8.16,7.985,7.995,2667406.0
2007-11-08,7.945,8.03,7.885,8.005,1619986.0
2007-11-09,7.96,7.985,7.895,7.92,1645642.0
2007-11-12,7.885,7.965,7.855,7.88,734468.0
2007-11-13,7.98,7.98,7.66,7.715,1707026.0
2007-11-14,7.735,7.775,7.65,7.695,1028198.0
2007-11-15,7.725,7.725,7.555,7.595,1262358.0
2007-11-16,7.545,7.605,7.47,7.51,1194472.0
2007-11-19,7.455,7.51,7.405,7.405,833294.0
2007-11-20,7.385,7.43,7.335,7.43,1939488.0
2007-11-21,7.34,7.53,7.335,7.435,1225704.0
2007-11-22,7.44,7.56,7.435,7.5,338930.0
2007-11-23,7.535,7.62,7.435,7.595,2965598.0
2007-11-26,7.57,7.6,7.445,7.455,1106228.0
2007-11-27,7.425,7.54,7.395,7.515,1168450.0
2007-11-28,7.5,7.88,7.5,7.645,3386940.0
2007-11-29,7.585,7.615,7.48,7.56,1430656.0
2007-11-30,7.535,7.695,7.535,7.615,809568.0
2007-12-03,7.775,7.775,7.625,7.67,803358.0
2007-12-04,7.715,7.795,7.635,7.76,917740.0
2007-12-05,7.775,8.01,7.775,7.99,1029004.0
2007-12-06,8.03,8.03,7.915,7.93,1452286.0
2007-12-07,8.005,8.03,7.94,7.97,3039970.0
2007-12-10,8.0,8.03,7.955,8.015,4680988.0
2007-12-11,8.0,8.03,7.865,7.885,1043372.0
2007-12-12,7.9,7.97,7.87,7.92,877640.0
2007-12-13,7.84,7.98,7.775,7.95,903350.0
2007-12-14,7.93,7.98,7.85,7.895,1059638.0
2007-12-17,7.875,7.945,7.815,7.915,1058066.0
2007-12-18,8.005,8.03,7.905,7.94,1241058.0
2007-12-19,7.96,8.11,7.94,8.025,1661918.0
2007-12-20,8.085,8.095,8.005,8.045,1141040.0
2007-12-21,7.925,8.065,7.925,8.045,1691130.0
2007-12-24,8.025,8.09,8.025,8.08,190356.0
2007-12-27,8.17,8.21,8.065,8.065,550070.0
2007-12-28,8.045,8.2,8.035,8.175,631316.0
2007-12-31,8.19,8.25,8.165,8.21,771024.0
2008-01-02,8.21,8.27,8.19,8.25,1183298.0
2008-01-03,8.2,8.265,8.15,8.195,918328.0
2008-01-04,8.11,8.22,8.105,8.15,712968.0
2008-01-07,8.13,8.21,8.09,8.14,1120398.0
2008-01-08,8.135,8.155,8.005,8.065,849092.0
2008-01-09,8.105,8.29,8.03,8.27,1629770.0
2008-01-10,8.27,8.325,8.135,8.23,1240868.0
2008-01-11,8.16,8.245,8.14,8.185,1012970.0
2008-01-14,8.125,8.205,8.125,8.19,802874.0
2008-01-15,8.115,8.155,7.99,8.015,987938.0
2008-01-16,7.92,8.085,7.92,8.005,817102.0
2008-01-17,8.03,8.105,7.925,7.985,1034844.0
2008-01-18,7.97,8.06,7.765,7.84,1092370.0
2008-01-21,7.61,7.84,7.44,7.535,1030970.0
2008-01-22,7.535,7.9,7.535,7.9,2218380.0
2008-01-23,7.745,7.85,7.625,7.82,1091386.0
2008-01-24,7.865,7.88,7.67,7.755,951884.0
2008-01-25,7.89,7.89,7.7,7.81,959508.0
2008-01-28,7.81,7.87,7.735,7.865,939494.0
2008-01-29,7.9,8.065,7.9,7.985,977444.0
2008-01-30,8.035,8.1,7.79,7.97,1329690.0
2008-01-31,7.89,8.23,7.85,8.225,2356008.0
2008-02-01,8.245,8.28,8.19,8.25,2983042.0
2008-02-04,8.22,8.29,8.13,8.29,847216.0
2008-02-05,8.27,8.33,8.21,8.25,1340586.0
2008-02-06,8.32,8.33,8.125,8.185,1282190.0
2008-02-07,8.185,8.2,8.025,8.15,1162864.0
2008-02-08,8.065,8.2,8.005,8.065,899102.0
2008-02-11,8.125,8.31,8.025,8.3,1820612.0
2008-02-12,8.285,8.39,8.26,8.36,3838778.0
2008-02-13,8.36,8.43,8.345,8.385,1870674.0
2008-02-14,8.42,8.42,8.335,8.345,878716.0
2008-02-15,8.38,8.38,8.305,8.335,963648.0
2008-02-19,8.31,8.42,8.31,8.42,1220240.0
2008-02-20,8.36,8.58,8.36,8.53,3270406.0
2008-02-21,8.585,8.585,8.345,8.42,1509518.0
2008-02-22,8.42,8.5,8.34,8.445,1458888.0
2008-02-25,8.48,8.585,8.335,8.36,1557124.0
2008-02-26,8.35,8.5,8.31,8.385,1175352.0
2008-02-27,8.375,8.56,8.36,8.465,1583134.0
2008-02-28,8.38,8.67,8.38,8.645,3741020.0
2008-02-29,8.56,8.645,8.3,8.39,2192718.0
2008-03-03,8.405,8.565,8.355,8.445,1791478.0
2008-03-04,8.4,8.485,8.37,8.465,1458992.0
2008-03-05,8.46,8.685,8.46,8.67,1980906.0
2008-03-06,8.67,8.695,8.595,8.66,1089466.0
2008-03-07,8.505,8.72,8.505,8.62,932112.0
2008-03-10,8.605,8.605,8.445,8.5,646644.0
2008-03-11,8.605,8.735,8.57,8.735,1010736.0
2008-03-12,8.74,8.775,8.54,8.57,1449974.0
2008-03-13,8.49,8.575,8.44,8.545,1914278.0
2008-03-14,8.505,8.555,8.315,8.47,1200308.0
2008-03-17,8.38,8.44,8.185,8.285,1011054.0
2008-03-18,8.275,8.39,8.2,8.33,844824.0
2008-03-19,8.275,8.43,8.085,8.105,1363058.0
2008-03-20,8.07,8.365,8.06,8.31,1474366.0
2008-03-24,8.375,8.43,8.235,8.365,1868816.0
2008-03-25,8.435,8.6,8.37,8.55,1026978.0
2008-03-26,8.6,8.6,8.48,8.57,2042944.0
2008-03-27,8.515,8.77,8.515,8.74,1330134.0
2008-03-28,8.79,8.885,8.69,8.815,1762826.0
2008-03-31,8.8,8.875,8.6,8.755,1391226.0
2008-04-01,8.75,8.75,8.585,8.655,2013888.0
2008-04-02,8.73,8.785,8.655,8.725,1364240.0
2008-04-03,8.725,8.875,8.67,8.715,987742.0
2008-04-04,8.715,8.79,8.67,8.76,1272130.0
2008-04-07,8.83,8.92,8.76,8.81,1896976.0
2008-04-08,8.795,8.84,8.72,8.785,828636.0
2008-04-09,8.74,8.805,8.69,8.725,878448.0
2008-04-10,8.66,8.77,8.63,8.77,2613452.0
2008-04-11,8.665,8.725,8.625,8.665,1172918.0
2008-04-14,8.585,8.795,8.585,8.735,851274.0
2008-04-15,8.76,8.82,8.71,8.76,960414.0
2008-04-16,8.74,8.82,8.715,8.765,890872.0
2008-04-17,8.765,8.79,8.72,8.755,2152004.0
2008-04-18,8.875,8.895,8.73,8.78,1127804.0
2008-04-21,8.795,8.86,8.76,8.79,1247414.0
2008-04-22,8.81,8.855,8.76,8.845,1028990.0
2008-04-23,8.785,8.86,8.775,8.82,938810.0
2008-04-24,8.835,8.885,8.74,8.77,754804.0
2008-04-25,8.755,8.885,8.67,8.725,1741404.0
2008-04-28,8.79,8.825,8.76,8.795,1296696.0
2008-04-29,8.77,9.04,8.605,8.605,712108.0
2008-04-30,8.585,8.73,8.495,8.57,1471436.0
2008-05-01,8.635,8.635,8.525,8.575,1416320.0
2008-05-02,8.67,8.7,8.585,8.665,1332836.0
2008-05-05,8.66,8.69,8.55,8.56,2101814.0
2008-05-06,8.545,8.685,8.535,8.65,1496902.0
2008-05-07,8.69,9.0,8.65,8.905,3725622.0
2008-05-08,8.815,8.995,8.815,8.96,1445276.0
2008-05-09,8.935,9.155,8.925,9.075,1611360.0
2008-05-12,9.06,9.175,8.995,9.145,4375252.0
2008-05-13,9.19,9.19,9.015,9.075,1545658.0
2008-05-14,9.11,9.21,9.06,9.17,1239914.0
2008-05-15,9.14,9.255,9.11,9.24,973992.0
2008-05-16,9.33,9.33,9.175,9.285,1377406.0
2008-05-20,9.275,9.5,9.2,9.42,1470538.0
2008-05-21,9.42,9.475,9.33,9.375,1258154.0
2008-05-22,9.33,9.46,9.33,9.365,1309980.0
2008-05-23,9.375,9.485,9.29,9.425,1046602.0
2008-05-26,9.42,9.435,9.145,9.185,736748.0
2008-05-27,9.12,9.265,9.085,9.135,4247260.0
2008-05-28,9.135,9.365,9.135,9.25,1466364.0
2008-05-29,9.275,9.43,9.275,9.325,995854.0
2008-05-30,9.35,9.41,9.175,9.22,973692.0
2008-06-02,9.17,9.37,9.14,9.365,1591842.0
2008-06-03,9.38,9.595,9.285,9.485,1444846.0
2008-06-04,9.465,9.61,9.425,9.55,1115328.0
2008-06-05,9.54,9.575,9.42,9.485,1793446.0
2008-06-06,9.52,9.625,9.49,9.52,1146418.0
2008-06-09,9.475,9.645,9.455,9.485,817014.0
2008-06-10,9.395,9.43,9.23,9.275,1869724.0
2008-06-11,9.28,9.38,9.275,9.31,1155250.0
2008-06-12,9.345,9.375,9.19,9.21,1378460.0
2008-06-13,9.2,9.31,9.175,9.285,1089956.0
2008-06-16,9.32,9.34,9.27,9.31,1819682.0
2008-06-17,9.325,9.515,9.275,9.485,1625772.0
2008-06-18,9.485,9.635,9.4,9.6,1813894.0
2008-06-19,9.555,9.59,9.37,9.415,1665604.0
2008-06-20,9.43,9.495,9.32,9.34,1432942.0
2008-06-23,9.365,9.525,9.365,9.4,1108760.0
2008-06-24,9.38,9.38,9.14,9.19,1256666.0
2008-06-25,9.23,9.31,9.115,9.28,1377246.0
2008-06-26,9.275,9.325,9.085,9.21,1204306.0
2008-06-27,9.17,9.265,9.01,9.065,1419048.0
2008-06-30,9.065,9.305,9.065,9.185,1024366.0
2008-07-02,9.38,9.41,9.05,9.12,1260124.0
2008-07-03,8.975,9.21,8.825,8.965,893048.0
2008-07-04,9.08,9.08,8.86,8.86,371270.0
2008-07-07,8.86,8.985,8.665,8.745,1428508.0
2008-07-08,8.63,8.755,8.565,8.71,2163458.0
2008-07-09,8.63,8.765,8.575,8.605,896324.0
2008-07-10,8.62,8.735,8.55,8.66,900818.0
2008-07-11,8.61,8.85,8.605,8.795,961968.0
2008-07-14,8.795,9.2,8.795,9.075,2111942.0
2008-07-15,8.945,9.04,8.8,8.87,1002914.0
2008-07-16,8.87,8.97,8.73,8.91,933880.0
2008-07-17,8.825,9.0,8.615,8.785,1134974.0
2008-07-18,8.785,9.24,8.74,8.75,926310.0
2008-07-21,8.915,8.97,8.85,8.875,1067688.0
2008-07-22,8.94,9.14,8.815,9.115,1433768.0
2008-07-23,8.97,9.11,8.9,8.98,991496.0
2008-07-24,8.935,9.16,8.875,8.94,1330102.0
2008-07-25,9.045,9.06,8.875,9.035,949748.0
2008-07-28,8.965,9.145,8.94,8.96,635466.0
2008-07-29,8.885,9.11,8.83,9.035,980516.0
2008-07-30,9.01,9.19,8.93,9.095,871346.0
2008-07-31,9.025,9.555,9.025,9.365,2162662.0
2008-08-01,9.32,9.5,9.13,9.185,1398260.0
2008-08-05,9.02,9.28,9.02,9.17,1842464.0
2008-08-06,9.095,9.29,9.095,9.175,1503938.0
2008-08-07,9.175,9.375,9.17,9.29,1569704.0
2008-08-08,9.245,9.35,9.16,9.275,960688.0
2008-08-11,9.195,9.305,9.1,9.275,1500466.0
2008-08-12,9.275,9.355,9.165,9.22,5584206.0
2008-08-13,9.185,9.24,9.045,9.06,3126382.0
2008-08-14,9.075,9.175,8.99,9.155,651682.0
2008-08-15,9.06,9.13,8.93,8.98,830258.0
2008-08-18,9.03,9.15,9.015,9.11,733550.0
2008-08-19,9.03,9.25,9.03,9.115,1390892.0
2008-08-20,9.095,9.24,9.08,9.155,849752.0
2008-08-21,9.18,9.28,9.035,9.23,908454.0
2008-08-22,9.165,9.295,9.14,9.22,852658.0
2008-08-25,9.185,9.225,9.165,9.195,676910.0
2008-08-26,9.135,9.16,9.075,9.145,1350872.0
2008-08-27,9.185,9.34,9.11,9.305,978926.0
2008-08-28,9.305,9.36,9.175,9.35,1019546.0
2008-08-29,9.25,9.42,9.25,9.35,991044.0
2008-09-02,9.345,9.375,9.185,9.185,948922.0
2008-09-03,9.085,9.3,8.83,9.125,1634264.0
2008-09-04,9.055,9.12,8.77,8.8,1748842.0
2008-09-05,8.81,8.81,8.56,8.58,1304418.0
2008-09-08,8.78,8.82,8.665,8.715,1342684.0
2008-09-09,8.795,8.86,8.265,8.39,2231552.0
2008-09-10,8.555,8.59,8.355,8.4,2653032.0
2008-09-11,8.4,8.45,8.275,8.45,1895436.0
2008-09-12,8.325,8.49,8.325,8.4,2280816.0
2008-09-15,8.325,8.575,8.19,8.51,3800338.0
2008-09-16,8.27,8.78,8.27,8.685,2162954.0
2008-09-17,8.61,8.815,8.53,8.575,2158974.0
2008-09-18,8.61,8.965,8.585,8.79,10984982.0
2008-09-19,8.855,8.985,8.62,8.87,2383538.0
2008-09-22,8.98,9.03,8.635,8.665,9974186.0
2008-09-23,8.64,8.79,8.56,8.67,2284570.0
2008-09-24,8.61,8.71,8.45,8.48,3196672.0
2008-09-25,8.48,8.52,8.365,8.46,1113762.0
2008-09-26,8.4,8.56,8.36,8.505,852760.0
2008-09-29,8.385,8.41,7.875,8.105,1458568.0
2008-09-30,8.275,8.61,8.19,8.27,1825970.0
2008-10-01,8.345,8.65,8.295,8.595,3338484.0
2008-10-02,8.495,8.66,8.375,8.55,2292450.0
2008-10-03,8.65,8.82,8.195,8.28,3218534.0
2008-10-06,8.19,8.19,7.535,8.035,2887420.0
2008-10-07,8.22,8.32,7.72,7.755,3408078.0
2008-10-08,7.375,8.05,7.36,7.975,3233686.0
2008-10-09,8.19,8.235,7.31,7.46,1753970.0
2008-10-10,7.04,7.59,6.975,7.35,3904874.0
2008-10-14,8.295,8.82,7.76,8.025,2538120.0
2008-10-15,7.62,7.965,7.22,7.22,2536644.0
2008-10-16,7.19,7.43,6.95,7.355,3055718.0
2008-10-17,7.355,7.98,7.135,7.865,2076576.0
2008-10-20,8.065,8.5,8.005,8.5,2273584.0
2008-10-21,8.295,8.655,8.26,8.44,2499046.0
2008-10-22,8.24,8.58,8.03,8.21,2188884.0
2008-10-23,8.21,8.435,7.82,8.22,2323792.0
2008-10-24,7.77,8.185,7.49,8.135,2981618.0
2008-10-27,8.125,8.265,7.8,7.83,1536926.0
2008-10-28,7.965,8.295,7.71,8.27,1295570.0
2008-10-29,8.19,8.55,8.19,8.405,1627624.0
2008-10-30,8.41,8.82,8.32,8.79,2236050.0
2008-10-31,8.79,8.905,8.54,8.79,2168864.0
2008-11-03,8.87,8.88,8.57,8.655,1327826.0
2008-11-04,8.865,9.03,8.71,8.885,1645394.0
2008-11-05,8.945,9.03,8.725,8.82,1997116.0
2008-11-06,8.82,8.86,8.39,8.65,1646758.0
2008-11-07,8.74,8.805,8.425,8.5,1156058.0
2008-11-10,8.61,8.765,8.435,8.58,1004406.0
2008-11-11,8.4,8.7,8.365,8.58,5562142.0
2008-11-12,8.51,8.55,8.27,8.32,1415842.0
2008-11-13,8.36,8.45,7.97,8.33,2613666.0
2008-11-14,8.32,8.575,8.17,8.4,2913020.0
2008-11-17,8.345,8.47,8.225,8.29,1392666.0
2008-11-18,8.205,8.205,7.705,7.94,3202510.0
2008-11-19,7.885,7.955,7.545,7.56,2384808.0
2008-11-20,7.62,7.7,7.25,7.315,2496968.0
2008-11-21,7.335,7.825,7.155,7.68,2109504.0
2008-11-24,7.71,7.88,7.555,7.685,1693222.0
2008-11-25,7.7,7.98,7.58,7.75,1764404.0
2008-11-26,7.8,7.825,7.515,7.745,1508538.0
2008-11-27,7.65,7.74,7.58,7.74,472420.0
2008-11-28,7.675,8.065,7.655,8.065,1266430.0
2008-12-01,8.035,8.14,7.8,8.005,2719954.0
2008-12-02,8.015,8.14,7.63,7.73,2528060.0
2008-12-03,7.58,8.045,7.57,7.925,8325266.0
2008-12-04,8.055,8.17,7.94,8.085,3089408.0
2008-12-05,8.045,8.195,7.905,8.085,3012012.0
2008-12-08,8.26,8.47,8.14,8.36,1687070.0
2008-12-09,8.3,8.49,8.12,8.18,2719190.0
2008-12-10,8.255,8.375,8.1,8.255,2227648.0
2008-12-11,8.245,8.395,8.175,8.265,2713382.0
2008-12-12,8.15,8.445,8.1,8.4,1789888.0
2008-12-15,8.365,8.445,8.235,8.35,1661774.0
2008-12-16,8.32,8.51,8.29,8.405,2435564.0
2008-12-17,8.475,8.475,8.21,8.44,6000.0
2008-12-18,8.205,8.47,8.145,8.385,3370658.0
2008-12-19,8.34,8.47,8.305,8.435,3082516.0
2008-12-22,8.435,8.435,8.12,8.29,1916832.0
2008-12-23,8.355,8.42,8.155,8.235,1484694.0
2008-12-24,8.32,8.33,8.16,8.235,455522.0
2008-12-29,8.34,8.34,8.065,8.18,751490.0
2008-12-30,8.25,8.36,8.165,8.36,832870.0
2008-12-31,8.22,8.375,8.22,8.375,784066.0
2009-01-02,8.415,8.625,8.26,8.57,1011822.0
2009-01-05,8.5,8.67,8.44,8.51,1088380.0
2009-01-06,8.59,8.595,8.355,8.43,1075520.0
2009-01-07,8.475,8.475,8.285,8.325,1397010.0
2009-01-08,8.285,8.505,8.265,8.48,1449234.0
2009-01-09,8.52,8.52,8.32,8.4,913162.0
2009-01-12,8.385,8.405,8.27,8.3,991394.0
2009-01-13,8.36,8.485,8.3,8.46,1262916.0
2009-01-14,8.445,8.47,8.33,8.44,1027694.0
2009-01-15,8.47,8.575,8.36,8.475,1758012.0
2009-01-16,8.52,8.575,8.43,8.55,2264370.0
2009-01-19,8.57,8.68,8.52,8.68,709638.0
2009-01-20,8.68,8.68,8.37,8.49,1753094.0
2009-01-21,8.415,8.51,8.26,8.495,1721194.0
2009-01-22,8.51,8.51,8.23,8.37,1409414.0
2009-01-23,8.18,8.365,8.175,8.325,1090548.0
2009-01-26,8.365,8.46,8.31,8.425,925942.0
2009-01-27,8.435,8.5,8.36,8.48,1350164.0
2009-01-28,8.53,8.65,8.48,8.565,1013724.0
2009-01-29,8.58,8.725,8.525,8.625,1620058.0
2009-01-30,8.685,8.7,8.415,8.52,1610160.0
2009-02-02,8.52,8.605,8.42,8.595,830834.0
2009-02-03,8.64,8.69,8.57,8.675,1427002.0
2009-02-04,8.69,8.845,8.605,8.755,1385204.0
2009-02-05,8.755,8.84,8.645,8.785,1380444.0
2009-02-06,8.73,9.01,8.7,8.915,1148562.0
2009-02-09,8.95,9.095,8.89,9.0,1310336.0
2009-02-10,8.985,9.025,8.83,8.875,3895478.0
2009-02-11,8.865,8.965,8.82,8.865,1444570.0
2009-02-12,8.855,8.905,8.72,8.885,1223028.0
2009-02-13,8.96,8.97,8.845,8.855,1120464.0
2009-02-17,8.755,8.8,8.59,8.65,1259962.0
2009-02-18,8.62,8.695,8.495,8.565,1812142.0
2009-02-19,8.52,9.665,8.52,8.78,1504430.0
2009-02-20,8.705,8.97,8.435,8.59,2160430.0
2009-02-23,8.625,8.675,8.18,8.225,1642262.0
2009-02-24,8.225,8.395,8.01,8.175,2700086.0
2009-02-25,8.2,8.255,8.02,8.155,2039430.0
2009-02-26,8.2,8.37,8.115,8.32,1385928.0
2009-02-27,8.18,8.225,8.035,8.14,1385932.0
2009-03-02,8.005,8.11,7.745,7.905,1672660.0
2009-03-03,7.905,8.0,7.67,7.715,2000972.0
2009-03-04,7.885,7.955,7.7,7.89,1749634.0
2009-03-05,7.87,7.87,7.615,7.695,1143574.0
2009-03-06,7.73,7.86,7.625,7.72,1201762.0
2009-03-09,7.71,7.88,7.66,7.79,1382402.0
2009-03-10,7.925,7.96,7.835,7.905,2143170.0
2009-03-11,7.935,7.935,7.815,7.905,1142124.0
2009-03-12,7.905,8.02,7.84,7.945,1658934.0
2009-03-13,7.955,7.985,7.86,7.98,1097190.0
2009-03-16,7.905,8.245,7.885,8.095,2062864.0
2009-03-17,8.19,8.545,8.02,8.545,1581350.0
2009-03-18,8.52,8.58,8.26,8.395,1746774.0
2009-03-19,8.42,8.44,8.19,8.21,1575350.0
2009-03-20,8.21,8.315,8.14,8.14,1104806.0
2009-03-23,8.415,8.415,8.225,8.31,1258912.0
2009-03-24,8.175,8.275,7.95,8.02,2239144.0
2009-03-25,8.07,8.095,7.93,7.99,2318086.0
2009-03-26,8.185,8.185,7.905,7.97,1833752.0
2009-03-27,7.95,7.995,7.69,7.69,1957528.0
2009-03-30,7.605,7.665,7.52,7.605,1563112.0
2009-03-31,7.655,7.815,7.61,7.765,1764414.0
2009-04-01,7.74,7.795,7.69,7.775,1734922.0
2009-04-02,7.86,7.925,7.83,7.84,1492784.0
2009-04-03,7.86,7.875,7.755,7.815,1534088.0
2009-04-06,7.83,7.845,7.695,7.715,931854.0
2009-04-07,7.74,7.79,7.705,7.74,1369672.0
2009-04-08,7.7,7.82,7.7,7.815,1691784.0
2009-04-09,7.86,7.92,7.72,7.81,1515786.0
2009-04-13,7.81,7.81,7.73,7.765,718324.0
2009-04-14,7.775,7.775,7.65,7.69,1128370.0
2009-04-15,7.73,7.73,7.62,7.69,972336.0
2009-04-16,7.73,7.825,7.66,7.78,923068.0
2009-04-17,7.845,7.985,7.81,7.97,1063064.0
2009-04-20,7.905,7.935,7.795,7.84,923656.0
2009-04-21,7.9,7.935,7.805,7.915,697206.0
2009-04-22,7.935,7.98,7.845,7.905,866934.0
2009-04-23,7.935,7.935,7.815,7.855,623842.0
2009-04-24,7.89,7.94,7.85,7.89,845914.0
2009-04-27,7.885,7.965,7.855,7.945,625698.0
2009-04-28,7.92,7.95,7.86,7.935,751140.0
2009-04-29,7.935,7.95,7.84,7.86,881414.0
2009-04-30,7.9,7.98,7.82,7.87,1332794.0
2009-05-01,7.88,8.055,7.84,8.045,1466460.0
2009-05-04,8.095,8.215,8.035,8.215,911828.0
2009-05-05,8.235,8.235,8.125,8.185,1268200.0
2009-05-06,8.275,8.285,8.14,8.185,1824592.0
2009-05-07,8.255,8.255,7.945,7.99,3127264.0
2009-05-08,8.02,8.02,7.815,7.865,2020358.0
2009-05-11,7.87,8.115,7.825,8.11,1953380.0
2009-05-12,8.11,8.11,7.97,8.02,1519286.0
2009-05-13,8.0,8.075,7.875,7.875,1665758.0
2009-05-14,7.935,8.045,7.875,7.96,1287048.0
2009-05-15,7.975,8.035,7.925,7.95,827626.0
2009-05-19,8.055,8.12,8.01,8.035,907516.0
2009-05-20,8.09,8.175,8.06,8.15,1172092.0
2009-05-21,8.145,8.145,8.045,8.055,921828.0
2009-05-22,8.105,8.16,8.04,8.04,745296.0
2009-05-25,8.08,8.145,8.015,8.05,842940.0
2009-05-26,8.05,8.18,8.03,8.18,1332866.0
2009-05-27,8.18,8.225,8.15,8.15,809750.0
2009-05-28,8.195,8.3,8.155,8.265,1190926.0
2009-05-29,8.305,8.37,8.265,8.35,1441466.0
2009-06-01,8.26,8.39,8.26,8.345,2576746.0
2009-06-02,8.385,8.42,8.34,8.415,1741644.0
2009-06-03,8.305,8.445,8.305,8.375,1808300.0
2009-06-04,8.435,8.51,8.4,8.48,1197442.0
2009-06-05,8.52,8.52,8.35,8.41,1061030.0
2009-06-08,8.41,8.52,8.33,8.5,1062610.0
2009-06-09,8.445,8.52,8.445,8.46,1133504.0
2009-06-10,8.52,8.52,8.37,8.43,946186.0
2009-06-11,8.43,8.62,8.415,8.585,1023056.0
2009-06-12,8.59,8.67,8.555,8.62,892114.0
2009-06-15,8.65,8.65,8.435,8.52,1219860.0
2009-06-16,8.65,8.65,8.39,8.465,981414.0
2009-06-17,8.33,8.36,8.165,8.305,1671438.0
2009-06-18,8.265,8.335,8.23,8.285,734090.0
2009-06-19,8.375,8.46,8.305,8.45,1090982.0
2009-06-22,8.415,8.45,8.22,8.22,1739556.0
2009-06-23,8.295,8.35,8.19,8.335,1304460.0
2009-06-24,8.35,8.525,8.29,8.52,1202298.0
2009-06-25,8.5,8.775,8.495,8.735,1959532.0
2009-06-26,8.67,8.78,8.64,8.745,1016374.0
2009-06-29,8.665,8.77,8.62,8.705,678968.0
2009-06-30,8.715,8.81,8.63,8.705,818274.0
2009-07-02,8.705,8.795,8.665,8.685,719942.0
2009-07-03,8.685,8.735,8.655,8.735,234650.0
2009-07-06,8.63,8.655,8.54,8.59,688588.0
2009-07-07,8.535,8.665,8.355,8.355,1138820.0
2009-07-08,8.305,8.45,8.255,8.375,799296.0
2009-07-09,8.415,8.605,8.39,8.535,971580.0
2009-07-10,8.55,8.55,8.42,8.48,559336.0
2009-07-13,8.465,8.48,8.35,8.465,802408.0
2009-07-14,8.48,8.515,8.385,8.51,560124.0
2009-07-15,8.595,8.65,8.52,8.565,1129742.0
2009-07-16,8.6,8.685,8.565,8.675,781710.0
2009-07-17,8.68,8.73,8.64,8.685,531408.0
2009-07-20,8.7,8.74,8.595,8.62,563540.0
2009-07-21,8.63,8.68,8.55,8.59,767906.0
2009-07-22,8.62,8.63,8.505,8.505,590858.0
2009-07-23,8.52,8.625,8.51,8.565,862720.0
2009-07-24,8.565,8.57,8.49,8.52,701756.0
2009-07-27,8.585,8.61,8.45,8.49,659166.0
2009-07-28,8.565,8.565,8.45,8.52,944008.0
2009-07-29,8.565,8.57,8.47,8.57,2000324.0
2009-07-30,8.575,8.755,8.55,8.73,2238632.0
2009-07-31,8.76,9.08,8.74,8.995,1335542.0
2009-08-04,9.0,9.13,8.995,9.115,1326738.0
2009-08-05,9.1,9.13,9.025,9.03,1068790.0
2009-08-06,9.01,9.03,8.91,8.915,697716.0
2009-08-07,9.005,9.075,8.965,9.06,934504.0
2009-08-10,8.97,9.03,8.97,9.015,533316.0
2009-08-11,8.995,9.07,8.855,8.9,720474.0
2009-08-12,8.875,8.99,8.875,8.885,543048.0
2009-08-13,9.005,9.005,8.88,8.915,922692.0
2009-08-14,8.915,9.035,8.88,9.035,670674.0
2009-08-17,8.93,8.955,8.86,8.92,831064.0
2009-08-18,8.925,9.015,8.885,9.01,1305472.0
2009-08-19,8.885,9.005,8.88,8.995,781236.0
2009-08-20,8.935,9.0,8.905,8.91,1252236.0
2009-08-21,8.98,8.98,8.865,8.88,962262.0
2009-08-24,8.905,8.94,8.87,8.92,655126.0
2009-08-25,8.935,9.0,8.86,8.875,739210.0
2009-08-26,8.86,8.94,8.86,8.885,923770.0
2009-08-27,8.86,8.885,8.785,8.845,916296.0
2009-08-28,8.88,8.9,8.835,8.885,655230.0
2009-08-31,8.87,8.905,8.795,8.905,724708.0
2009-09-01,8.86,8.925,8.77,8.875,900664.0
2009-09-02,8.815,8.86,8.73,8.735,916530.0
2009-09-03,8.795,8.91,8.755,8.795,705536.0
2009-09-04,8.745,8.84,8.745,8.83,455452.0
2009-09-08,8.885,8.92,8.83,8.845,984272.0
2009-09-09,8.865,8.89,8.73,8.77,897834.0
2009-09-10,8.77,8.81,8.72,8.755,1079944.0
2009-09-11,8.755,8.815,8.695,8.805,1409778.0
2009-09-14,8.795,8.955,8.76,8.945,1134736.0
2009-09-15,8.98,8.99,8.93,8.98,895582.0
2009-09-16,8.99,9.02,8.81,8.845,974552.0
2009-09-17,8.86,8.9,8.76,8.815,1033938.0
2009-09-18,8.795,8.87,8.765,8.795,712656.0
2009-09-21,8.81,8.905,8.785,8.87,687404.0
2009-09-22,8.885,8.895,8.79,8.865,981866.0
2009-09-23,8.885,9.06,8.855,9.0,1550544.0
2009-09-24,9.01,9.05,8.885,8.985,998422.0
2009-09-25,9.02,9.105,8.935,8.945,740406.0
2009-09-28,8.98,9.085,8.945,9.065,988474.0
2009-09-29,9.035,9.07,8.96,8.99,918484.0
2009-09-30,9.045,9.07,8.925,9.05,967430.0
2009-10-01,9.075,9.075,8.895,8.905,1058576.0
2009-10-02,8.835,8.925,8.815,8.87,1058564.0
2009-10-05,8.855,8.955,8.835,8.945,805802.0
2009-10-06,8.97,9.015,8.88,8.95,1019604.0
2009-10-07,8.945,9.075,8.9,9.065,1143746.0
2009-10-08,9.09,9.205,9.09,9.19,1476612.0
2009-10-09,9.205,9.36,9.165,9.305,2258208.0
2009-10-13,9.24,9.34,9.205,9.3,1022808.0
2009-10-14,9.36,9.46,9.28,9.29,1515666.0
2009-10-15,9.225,9.365,9.225,9.27,2524016.0
2009-10-16,9.255,9.285,9.21,9.25,884698.0
2009-10-19,9.25,9.29,9.2,9.275,1457692.0
2009-10-20,9.285,9.395,9.275,9.335,753778.0
2009-10-21,9.295,9.41,9.25,9.255,571636.0
2009-10-22,9.255,9.3,9.18,9.25,714006.0
2009-10-23,9.235,9.26,9.11,9.18,609804.0
2009-10-26,9.185,9.245,9.04,9.095,562958.0
2009-10-27,9.09,9.125,9.02,9.02,1321130.0
2009-10-28,9.025,9.125,8.97,9.03,1419690.0
2009-10-29,9.02,9.085,8.96,9.04,747266.0
2009-10-30,9.055,9.19,8.98,9.16,974512.0
2009-11-02,9.105,9.16,9.025,9.095,791042.0
2009-11-03,9.085,9.195,9.005,9.13,765492.0
2009-11-04,9.25,9.36,9.24,9.27,1559260.0
2009-11-05,9.36,9.41,9.265,9.39,915346.0
2009-11-06,9.37,9.42,9.28,9.31,1050782.0
2009-11-09,9.34,9.41,9.315,9.39,647138.0
2009-11-10,9.35,9.415,9.29,9.37,1544776.0
2009-11-11,9.445,9.445,9.375,9.405,1409016.0
2009-11-12,9.395,9.455,9.355,9.41,948404.0
2009-11-13,9.42,9.505,9.395,9.49,2196010.0
2009-11-16,9.53,9.555,9.485,9.54,864404.0
2009-11-17,9.57,9.71,9.53,9.68,1298756.0
2009-11-18,9.695,9.83,9.68,9.75,1424414.0
2009-11-19,9.765,9.815,9.625,9.67,1788564.0
2009-11-20,9.66,9.77,9.625,9.69,910052.0
2009-11-23,9.705,9.835,9.695,9.71,941212.0
2009-11-24,9.705,9.77,9.625,9.625,1175908.0
2009-11-25,9.645,9.85,9.635,9.835,1045800.0
2009-11-26,9.8,9.855,9.67,9.76,706220.0
2009-11-27,9.68,9.92,9.675,9.895,783330.0
2009-11-30,9.905,9.935,9.875,9.88,1577812.0
2009-12-01,10.115,10.255,10.065,10.215,2299682.0
2009-12-02,10.165,10.205,10.065,10.165,1185692.0
2009-12-03,10.145,10.25,10.07,10.13,867956.0
2009-12-04,10.185,10.275,9.995,10.02,1045500.0
2009-12-07,10.05,10.24,9.995,10.23,9622316.0
2009-12-08,10.21,10.365,10.105,10.365,1084670.0
2009-12-09,10.33,10.41,10.215,10.41,1443842.0
2009-12-10,10.395,10.52,10.375,10.515,810456.0
2009-12-11,10.485,10.735,10.48,10.635,1121756.0
2009-12-14,10.605,10.65,10.555,10.625,1056730.0
2009-12-15,10.575,10.655,10.57,10.61,1201512.0
2009-12-16,10.66,10.74,10.64,10.675,846008.0
2009-12-17,10.655,10.67,10.455,10.585,1126778.0
2009-12-18,10.575,10.71,10.48,10.545,852118.0
2009-12-21,10.655,10.69,10.385,10.405,1096250.0
2009-12-22,10.405,10.46,10.365,10.39,912914.0
2009-12-23,10.4,10.53,10.34,10.375,588996.0
2009-12-24,10.33,10.44,10.33,10.44,252658.0
2009-12-29,10.475,10.565,10.41,10.525,371096.0
2009-12-30,10.55,10.63,10.505,10.63,271342.0
2009-12-31,10.635,10.71,10.635,10.675,313820.0
2010-01-04,10.67,10.705,10.455,10.55,811574.0
2010-01-05,10.58,10.67,10.51,10.65,764250.0
2010-01-06,10.67,10.76,10.34,10.405,1659594.0
2010-01-07,10.415,10.44,10.22,10.375,1276796.0
2010-01-08,10.38,10.43,10.34,10.39,928574.0
2010-01-11,10.435,10.435,10.275,10.32,1405798.0
2010-01-12,10.285,10.36,10.28,10.31,783368.0
2010-01-13,10.295,10.31,10.21,10.255,897462.0
2010-01-14,10.31,10.31,10.16,10.18,875480.0
2010-01-15,10.185,10.24,10.165,10.19,529124.0
2010-01-18,10.195,10.365,10.155,10.35,278932.0
2010-01-19,10.365,10.365,10.25,10.25,1191046.0
2010-01-20,10.265,10.455,10.255,10.45,1018742.0
2010-01-21,10.41,10.455,10.275,10.435,873566.0
2010-01-22,10.4,10.405,10.195,10.24,2471888.0
2010-01-25,10.22,10.32,10.155,10.25,860390.0
2010-01-26,10.255,10.29,10.155,10.2,738278.0
2010-01-27,10.165,10.245,10.155,10.245,1449488.0
2010-01-28,10.29,10.32,10.13,10.26,712510.0
2010-01-29,10.245,10.3,10.15,10.19,826594.0
2010-02-01,10.175,10.28,10.125,10.2,1171146.0
2010-02-02,10.25,10.355,10.165,10.295,1073446.0
2010-02-03,10.4,10.535,10.32,10.46,1268378.0
2010-02-04,10.42,10.47,10.34,10.38,926674.0
2010-02-05,10.455,10.46,10.21,10.295,1334018.0
2010-02-08,10.3,10.315,10.24,10.265,1189820.0
2010-02-09,10.265,10.315,10.215,10.315,954304.0
2010-02-10,10.335,10.335,10.21,10.275,737652.0
2010-02-11,10.23,10.31,10.23,10.27,672726.0
2010-02-12,10.27,10.385,10.265,10.385,785030.0
2010-02-16,10.4,10.415,10.26,10.36,684212.0
2010-02-17,10.39,10.46,10.355,10.455,865342.0
2010-02-18,10.415,10.44,10.315,10.32,1507306.0
2010-02-19,10.335,10.365,10.255,10.275,883686.0
2010-02-22,10.285,10.35,10.22,10.235,803562.0
2010-02-23,10.21,10.26,10.2,10.215,752080.0
2010-02-24,10.22,10.26,10.215,10.25,658036.0
2010-02-25,10.24,10.38,10.22,10.355,1093626.0
2010-02-26,10.35,10.35,10.28,10.335,1035970.0
2010-03-01,10.355,10.485,10.3,10.46,663394.0
2010-03-02,10.43,10.45,10.355,10.385,567330.0
2010-03-03,10.415,10.435,10.36,10.415,581266.0
2010-03-04,10.415,10.5,10.39,10.455,1230460.0
2010-03-05,10.475,10.58,10.445,10.55,1012316.0
2010-03-08,10.585,10.615,10.53,10.6,901212.0
2010-03-09,10.62,10.71,10.61,10.705,800768.0
2010-03-10,10.67,10.725,10.62,10.675,1051372.0
2010-03-11,10.65,10.71,10.63,10.71,365260.0
2010-03-12,10.71,10.735,10.64,10.73,699982.0
2010-03-15,10.665,10.785,10.655,10.76,706638.0
2010-03-16,10.76,10.85,10.695,10.85,525804.0
2010-03-17,10.855,10.9,10.795,10.835,1026706.0
2010-03-18,10.845,10.925,10.765,10.8,474990.0
2010-03-19,10.8,10.815,10.63,10.74,1515924.0
2010-03-22,10.71,10.835,10.655,10.79,484424.0
2010-03-23,10.825,10.985,10.81,10.925,849330.0
2010-03-24,10.96,11.0,10.84,10.865,985190.0
2010-03-25,10.85,10.915,10.805,10.895,952286.0
2010-03-26,10.92,10.92,10.705,10.755,1350420.0
2010-03-29,10.745,10.79,10.65,10.79,647710.0
2010-03-30,10.78,10.865,10.745,10.835,810908.0
2010-03-31,10.855,10.89,10.72,10.73,828970.0
2010-04-01,10.795,10.875,10.725,10.825,538634.0
2010-04-05,10.845,10.86,10.795,10.8,597020.0
2010-04-06,10.77,10.865,10.77,10.865,631208.0
2010-04-07,10.855,10.905,10.81,10.855,831664.0
2010-04-08,10.87,10.985,10.805,10.935,1777836.0
2010-04-09,10.935,11.045,10.885,10.975,748380.0
2010-04-12,10.905,11.07,10.905,11.02,506512.0
2010-04-13,11.01,11.06,10.895,11.02,538788.0
2010-04-14,11.02,11.105,10.935,11.065,661980.0
2010-04-15,11.125,11.18,11.06,11.11,486392.0
2010-04-16,11.11,11.11,10.835,10.96,1416348.0
2010-04-19,10.985,11.11,10.955,11.1,621558.0
2010-04-20,11.08,11.295,11.07,11.105,1480360.0
2010-04-21,11.135,11.145,10.98,11.06,770786.0
2010-04-22,11.06,11.085,10.99,11.0,830752.0
2010-04-23,11.02,11.215,10.99,11.2,887096.0
2010-04-26,11.19,11.34,11.165,11.235,1045776.0
2010-04-27,11.29,11.295,11.12,11.14,758648.0
2010-04-28,11.11,11.135,10.865,10.905,1181206.0
2010-04-29,10.935,10.965,10.835,10.86,1014328.0
2010-04-30,10.905,10.985,10.84,10.93,923514.0
2010-05-03,10.925,11.07,10.855,11.015,1054588.0
2010-05-04,11.08,11.08,10.78,10.815,1179484.0
2010-05-05,10.765,10.77,10.575,10.7,1236594.0
2010-05-06,10.68,10.85,10.36,10.725,1887594.0
2010-05-07,10.63,10.785,10.415,10.765,4869000.0
2010-05-10,10.91,11.04,10.69,10.8,1237796.0
2010-05-11,10.8,11.05,10.8,10.945,1369780.0
2010-05-12,11.015,11.095,10.9,10.975,1043080.0
2010-05-13,10.995,11.06,10.955,11.015,2727652.0
2010-05-14,10.975,11.05,10.725,10.805,1118304.0
2010-05-17,10.84,10.88,10.585,10.68,1012438.0
2010-05-18,10.68,10.745,10.575,10.61,1104738.0
2010-05-19,10.55,10.68,10.44,10.55,1475938.0
2010-05-20,10.445,10.605,10.4,10.53,2378804.0
2010-05-21,10.39,10.595,10.3,10.59,1175426.0
2010-05-25,10.415,10.445,10.3,10.44,1237874.0
2010-05-26,10.555,10.565,10.35,10.365,1369980.0
2010-05-27,10.37,10.58,10.37,10.51,1144116.0
2010-05-28,10.525,10.61,10.455,10.56,1031730.0
2010-05-31,10.665,10.665,10.44,10.64,464146.0
2010-06-01,10.595,10.66,10.435,10.465,1782616.0
2010-06-02,10.46,10.715,10.42,10.715,1274900.0
2010-06-03,10.755,11.075,10.755,10.965,1402114.0
2010-06-04,10.865,10.91,10.755,10.82,1108492.0
2010-06-07,10.82,10.975,10.82,10.845,886084.0
2010-06-08,10.875,10.895,10.75,10.87,987662.0
2010-06-09,10.92,10.93,10.8,10.85,704046.0
2010-06-10,10.905,10.93,10.805,10.92,934678.0
2010-06-11,10.91,10.93,10.85,10.9,839784.0
2010-06-14,10.95,11.06,10.92,11.02,719940.0
2010-06-15,11.025,11.175,11.01,11.165,765192.0
2010-06-16,11.165,11.185,11.08,11.145,743452.0
2010-06-17,11.165,11.165,11.02,11.115,878238.0
2010-06-18,11.175,11.175,10.995,10.995,649270.0
2010-06-21,11.115,11.17,11.08,11.125,1009972.0
2010-06-22,11.095,11.16,11.05,11.05,697140.0
2010-06-23,11.055,11.145,10.965,11.06,630052.0
2010-06-24,10.995,11.015,10.88,10.95,623548.0
2010-06-25,10.93,11.02,10.86,10.965,597234.0
2010-06-28,11.015,11.12,10.95,11.06,740520.0
2010-06-29,11.0,11.02,10.805,10.845,1358222.0
2010-06-30,10.8,11.18,10.785,11.08,1995754.0
2010-07-02,10.955,11.13,10.95,11.055,880192.0
2010-07-05,10.985,11.1,10.915,10.98,280966.0
2010-07-06,10.98,11.195,10.975,11.13,1056354.0
2010-07-07,11.13,11.42,11.1,11.415,1117434.0
2010-07-08,11.415,11.435,11.335,11.39,996200.0
2010-07-09,11.37,11.415,11.295,11.41,643622.0
2010-07-12,11.415,11.47,11.305,11.42,657592.0
2010-07-13,11.5,11.5,11.34,11.375,850550.0
2010-07-14,11.41,11.44,11.365,11.375,814256.0
2010-07-15,11.395,11.435,11.3,11.43,990428.0
2010-07-16,11.43,11.47,11.325,11.435,788752.0
2010-07-19,11.43,11.51,11.375,11.505,781928.0
2010-07-20,11.42,11.62,11.405,11.605,1202728.0
2010-07-21,11.62,11.655,11.435,11.52,737680.0
2010-07-22,11.555,11.69,11.555,11.605,684688.0
2010-07-23,11.63,11.635,11.56,11.61,857626.0
2010-07-26,11.675,11.69,11.58,11.595,553794.0
2010-07-27,11.61,11.62,11.495,11.52,810232.0
2010-07-28,11.33,11.395,11.24,11.29,1651974.0
2010-07-29,11.085,11.15,10.96,11.13,2774406.0
2010-07-30,10.91,11.245,10.84,11.185,2122292.0
2010-08-03,11.24,11.59,11.23,11.485,1595472.0
2010-08-04,11.5,11.61,11.445,11.485,1692306.0
2010-08-05,11.455,11.61,11.455,11.565,1280618.0
2010-08-06,11.525,11.62,11.515,11.56,700136.0
2010-08-09,11.6,11.62,11.485,11.535,931280.0
2010-08-10,11.405,11.585,11.395,11.585,726122.0
2010-08-11,11.49,11.555,11.305,11.37,915552.0
2010-08-12,11.26,11.465,11.17,11.365,1191560.0
2010-08-13,11.315,11.5,11.28,11.47,587704.0
2010-08-16,11.45,11.455,11.255,11.315,1344990.0
2010-08-17,11.385,11.59,11.31,11.54,1177568.0
2010-08-18,11.555,11.62,11.395,11.55,1132074.0
2010-08-19,11.5,11.605,11.435,11.53,1585996.0
2010-08-20,11.545,11.665,11.475,11.655,1321304.0
2010-08-23,11.68,11.83,11.66,11.775,1385986.0
2010-08-24,11.685,11.86,11.66,11.78,1259504.0
2010-08-25,11.78,11.905,11.71,11.875,1940802.0
2010-08-26,11.93,11.93,11.73,11.795,1473704.0
2010-08-27,11.775,12.0,11.695,11.95,1865060.0
2010-08-30,11.94,12.035,11.85,11.92,1771200.0
2010-08-31,11.875,12.06,11.875,11.955,2402098.0
2010-09-01,11.95,12.09,11.945,12.055,2413886.0
2010-09-02,11.99,12.135,11.99,12.12,1230036.0
2010-09-03,12.12,12.2,11.94,11.975,1571936.0
2010-09-07,12.045,12.07,11.935,12.055,1429082.0
2010-09-08,12.03,12.105,11.91,11.965,2337760.0
2010-09-09,11.985,12.0,11.885,11.915,1296000.0
2010-09-10,11.715,11.86,11.69,11.83,4483624.0
2010-09-13,11.8,11.815,11.59,11.69,2183868.0
2010-09-14,11.6,11.785,11.6,11.735,2058944.0
2010-09-15,11.685,11.785,11.67,11.77,1619996.0
2010-09-16,11.71,11.73,11.605,11.69,1418444.0
2010-09-17,11.77,11.775,11.53,11.67,4537276.0
2010-09-20,11.665,11.69,11.535,11.62,1530114.0
2010-09-21,11.65,11.715,11.505,11.63,1578580.0
2010-09-22,11.595,11.715,11.59,11.645,1426272.0
2010-09-23,11.59,11.65,11.5,11.56,1914268.0
2010-09-24,11.615,11.785,11.54,11.77,1494366.0
2010-09-27,11.76,11.84,11.725,11.755,1736802.0
2010-09-28,11.72,11.94,11.695,11.895,1534126.0
2010-09-29,11.9,12.02,11.875,12.01,2342282.0
2010-09-30,12.07,12.145,12.015,12.145,1897868.0
2010-10-01,12.145,12.225,12.11,12.155,1421160.0
2010-10-04,12.145,12.21,12.135,12.21,1368578.0
2010-10-05,12.225,12.365,12.205,12.325,1587840.0
2010-10-06,12.36,12.36,12.23,12.25,1118030.0
2010-10-07,12.25,12.345,12.245,12.32,1868512.0
2010-10-08,12.36,12.36,12.275,12.325,1186444.0
2010-10-12,12.36,12.37,12.265,12.31,1093554.0
2010-10-13,12.35,12.36,12.28,12.325,1465104.0
2010-10-14,12.28,12.33,12.22,12.28,2223312.0
2010-10-15,12.305,12.535,12.265,12.45,1533460.0
2010-10-18,12.44,12.54,12.42,12.505,973192.0
2010-10-19,12.455,12.615,12.455,12.555,1712286.0
2010-10-20,12.55,12.55,12.435,12.525,1216816.0
2010-10-21,12.485,12.685,12.485,12.605,1422032.0
2010-10-22,12.655,12.655,12.48,12.515,879652.0
2010-10-25,12.505,12.61,12.465,12.545,804414.0
2010-10-26,12.505,12.67,12.485,12.595,1096888.0
2010-10-27,12.55,12.62,12.465,12.585,1316188.0
2010-10-28,12.575,12.635,12.505,12.575,943680.0
2010-10-29,12.52,12.735,12.485,12.71,1024814.0
2010-11-01,12.725,12.8,12.62,12.675,785620.0
2010-11-02,12.73,12.745,12.61,12.625,996312.0
2010-11-03,12.62,12.71,12.52,12.65,1430344.0
2010-11-04,12.675,12.85,12.675,12.75,1874038.0
2010-11-05,12.74,12.83,12.665,12.67,1476206.0
2010-11-08,12.68,12.72,12.595,12.72,1558290.0
2010-11-09,12.77,12.77,12.635,12.7,1427578.0
2010-11-10,12.63,12.68,12.46,12.505,2645082.0
2010-11-11,12.505,12.505,12.36,12.455,1919252.0
2010-11-12,12.44,12.46,12.295,12.395,1934420.0
2010-11-15,12.375,12.63,12.375,12.585,2046860.0
2010-11-16,12.575,12.635,12.495,12.585,2039776.0
2010-11-17,12.52,12.695,12.52,12.67,1430602.0
2010-11-18,12.66,12.915,12.66,12.895,1991868.0
2010-11-19,12.87,13.05,12.8,12.985,1055780.0
2010-11-22,12.92,12.98,12.895,12.96,1099670.0
2010-11-23,12.965,13.005,12.885,12.905,1271064.0
2010-11-24,12.905,12.94,12.88,12.9,1280126.0
2010-11-25,12.87,12.885,12.805,12.86,564486.0
2010-11-26,12.83,13.045,12.735,12.92,3688896.0
2010-11-29,12.875,12.935,12.83,12.885,1201964.0
2010-11-30,12.85,12.995,12.85,12.975,1946684.0
2010-12-01,13.0,13.17,12.98,13.125,1495946.0
2010-12-02,13.17,13.225,13.0,13.0,1515370.0
2010-12-03,13.0,13.045,12.865,12.9,1760602.0
2010-12-06,12.9,12.96,12.81,12.915,1348730.0
2010-12-07,12.915,12.935,12.805,12.84,2107784.0
2010-12-08,12.835,12.85,12.695,12.72,1118434.0
2010-12-09,12.725,12.78,12.545,12.585,1831344.0
2010-12-10,12.545,12.685,12.415,12.485,1635616.0
2010-12-13,12.525,12.73,12.49,12.66,1457694.0
2010-12-14,12.71,12.735,12.57,12.6,13884006.0
2010-12-15,12.6,12.66,12.505,12.655,2105060.0
2010-12-16,12.66,12.69,12.54,12.625,1062900.0
2010-12-17,12.57,12.67,12.42,12.655,4458000.0
2010-12-20,12.65,12.655,12.55,12.55,1055512.0
2010-12-21,12.605,12.745,12.58,12.72,2608154.0
2010-12-22,12.755,12.755,12.695,12.71,978966.0
2010-12-23,12.725,12.755,12.665,12.74,710590.0
2010-12-24,12.74,12.8,12.735,12.77,93934.0
2010-12-29,12.815,12.815,12.675,12.755,896166.0
2010-12-30,12.81,12.885,12.75,12.86,899976.0
2010-12-31,12.79,12.835,12.735,12.775,417382.0
2011-01-04,12.895,12.9,12.65,12.65,1205834.0
2011-01-05,12.665,12.73,12.53,12.555,1091596.0
2011-01-06,12.59,12.59,12.375,12.43,1089984.0
2011-01-07,12.435,12.485,12.39,12.46,827350.0
2011-01-10,12.485,12.6,12.28,12.385,1303022.0
2011-01-11,12.48,12.635,12.43,12.585,1276214.0
2011-01-12,12.63,12.63,12.505,12.555,1432750.0
2011-01-13,12.555,12.57,12.45,12.545,979908.0
2011-01-14,12.6,12.745,12.505,12.7,1321594.0
2011-01-17,12.615,12.695,12.555,12.68,573270.0
2011-01-18,12.705,12.765,12.615,12.68,997896.0
2011-01-19,12.64,12.7,12.545,12.59,999110.0
2011-01-20,12.59,12.605,12.46,12.515,1004856.0
2011-01-21,12.545,12.73,12.535,12.61,1675358.0
2011-01-24,12.685,12.8,12.61,12.785,1049416.0
2011-01-25,12.805,12.855,12.69,12.76,998472.0
2011-01-26,12.75,13.0,12.72,12.915,1376200.0
2011-01-27,12.915,13.04,12.905,13.015,807118.0
2011-01-28,12.985,13.085,12.945,13.025,930976.0
2011-01-31,13.0,13.25,12.955,13.18,1110466.0
2011-02-01,13.18,13.33,13.165,13.33,938538.0
2011-02-02,13.325,13.4,13.245,13.285,996382.0
2011-02-03,13.26,13.26,12.935,13.095,3944756.0
2011-02-04,13.12,13.17,12.95,13.035,1268912.0
2011-02-07,13.075,13.08,13.02,13.065,1721606.0
2011-02-08,13.115,13.135,13.025,13.075,897598.0
2011-02-09,13.125,13.125,13.035,13.075,1990992.0
2011-02-10,13.055,13.065,12.975,13.04,951574.0
2011-02-11,13.025,13.25,12.99,13.245,3832836.0
2011-02-14,13.19,13.235,13.16,13.175,1001470.0
2011-02-15,13.175,13.225,13.11,13.19,800348.0
2011-02-16,13.19,13.225,13.13,13.145,1370184.0
2011-02-17,13.135,13.165,13.095,13.14,1029984.0
2011-02-18,13.065,13.165,13.065,13.16,852812.0
2011-02-22,13.11,13.11,12.985,13.1,1664652.0
2011-02-23,13.135,13.215,13.09,13.09,1436378.0
2011-02-24,13.095,13.18,13.015,13.07,1332288.0
2011-02-25,13.21,13.27,13.115,13.225,1045478.0
2011-02-28,13.27,13.375,13.235,13.295,1116268.0
2011-03-01,13.295,13.425,13.295,13.365,1252780.0
2011-03-02,13.37,13.405,13.28,13.37,599564.0
2011-03-03,13.355,13.455,13.31,13.36,1032472.0
2011-03-04,13.395,13.455,13.27,13.36,644468.0
2011-03-07,13.36,13.405,13.175,13.265,868698.0
2011-03-08,13.37,13.37,13.165,13.235,1114258.0
2011-03-09,13.095,13.095,13.095,13.095,0.0
2011-03-10,13.09,13.09,12.89,13.05,1200806.0
2011-03-11,12.94,13.3,12.94,13.19,744468.0
2011-03-14,13.125,13.34,13.11,13.255,762982.0
2011-03-15,13.095,13.26,13.075,13.215,793016.0
2011-03-16,13.115,13.33,13.115,13.215,1090548.0
2011-03-17,13.345,13.35,13.115,13.185,778504.0
2011-03-18,13.225,13.32,13.185,13.19,2472846.0
2011-03-21,13.25,13.425,13.25,13.42,935202.0
2011-03-22,13.455,13.73,13.415,13.635,1676772.0
2011-03-23,13.595,13.705,13.47,13.52,733288.0
2011-03-24,13.54,13.585,13.46,13.47,795208.0
2011-03-25,13.58,13.74,13.57,13.67,1186858.0
2011-03-28,13.68,13.695,13.455,13.46,873880.0
2011-03-29,13.46,13.66,13.455,13.57,837366.0
2011-03-30,13.68,13.74,13.62,13.655,1306194.0
2011-03-31,13.69,13.715,13.58,13.605,1283802.0
2011-04-01,13.675,13.895,13.65,13.78,941470.0
2011-04-04,13.84,13.97,13.81,13.905,785546.0
2011-04-05,13.935,13.955,13.785,13.83,941238.0
2011-04-06,13.905,13.905,13.68,13.805,1124632.0
2011-04-07,13.78,13.845,13.675,13.7,843948.0
2011-04-08,13.73,13.77,13.615,13.705,890300.0
2011-04-11,13.785,13.79,13.545,13.595,1059098.0
2011-04-12,13.675,13.68,13.455,13.615,1256952.0
2011-04-13,13.635,13.915,13.585,13.75,1286556.0
2011-04-14,13.705,13.815,13.67,13.765,891440.0
2011-04-15,13.84,13.965,13.81,13.875,1261806.0
2011-04-18,13.775,13.825,13.68,13.755,963810.0
2011-04-19,13.76,13.94,13.7,13.895,953802.0
2011-04-20,13.955,14.05,13.915,14.05,1084140.0
2011-04-21,14.055,14.135,13.925,14.01,733560.0
2011-04-25,13.985,14.11,13.945,14.065,474382.0
2011-04-26,14.135,14.195,14.05,14.13,1431806.0
2011-04-27,14.15,14.3,14.055,14.275,1283662.0
2011-04-28,14.215,14.215,14.02,14.02,1901100.0
2011-04-29,14.025,14.085,13.955,14.085,1751652.0
2011-05-02,14.13,14.42,14.095,14.32,1333342.0
2011-05-03,14.31,14.31,14.08,14.16,1834996.0
2011-05-04,14.15,14.15,13.935,14.07,974860.0
2011-05-05,13.98,14.02,13.835,13.98,729034.0
2011-05-06,14.05,14.105,13.795,13.91,2075958.0
2011-05-09,13.945,13.99,13.85,13.99,1137994.0
2011-05-10,14.035,14.07,13.9,14.07,648908.0
2011-05-11,14.07,14.08,13.86,13.895,1636932.0
2011-05-12,13.875,13.93,13.755,13.895,1478296.0
2011-05-13,13.905,13.99,13.775,13.975,1494576.0
2011-05-16,14.015,14.05,13.915,13.985,982702.0
2011-05-17,14.02,14.175,13.99,14.115,2971136.0
2011-05-18,14.16,14.42,14.1,14.36,816942.0
2011-05-19,14.375,14.48,14.355,14.48,803634.0
2011-05-20,14.405,14.645,14.36,14.53,798359.0
2011-05-24,14.58,14.615,14.445,14.485,781727.0
2011-05-25,14.485,14.71,14.475,14.665,1083149.0
2011-05-26,14.67,14.74,14.565,14.74,730596.0
2011-05-27,14.775,14.9,14.635,14.845,1412688.0
2011-05-30,14.905,14.91,14.775,14.865,388896.0
2011-05-31,15.005,15.065,14.825,14.99,2608936.0
2011-06-01,15.01,15.115,14.665,14.76,1178430.0
2011-06-02,14.71,14.745,14.41,14.575,1091240.0
2011-06-03,14.315,14.605,14.315,14.6,703502.0
2011-06-06,14.59,14.59,14.23,14.3,1137631.0
2011-06-07,14.22,14.38,14.05,14.19,1398685.0
2011-06-08,14.19,14.29,14.03,14.19,1264351.0
2011-06-09,14.195,14.25,14.015,14.045,1578773.0
2011-06-10,13.945,14.07,13.825,14.0,781048.0
2011-06-13,14.0,14.19,14.0,14.075,797179.0
2011-06-14,14.135,14.295,14.095,14.26,926835.0
2011-06-15,14.175,14.32,14.0,14.1,892497.0
2011-06-16,14.17,14.23,13.96,13.99,3133529.0
2011-06-17,13.905,14.24,13.905,13.97,1872538.0
2011-06-20,14.025,14.135,13.825,14.085,941612.0
2011-06-21,14.16,14.295,14.08,14.17,1591525.0
2011-06-22,14.15,14.245,14.115,14.13,742936.0
2011-06-23,13.99,14.2,13.94,14.165,679568.0
2011-06-24,14.145,14.195,14.035,14.1,406068.0
2011-06-27,14.06,14.3,14.03,14.275,570789.0
2011-06-28,14.305,14.6,14.265,14.51,1128588.0
2011-06-29,14.54,14.545,14.345,14.385,729205.0
2011-06-30,14.47,14.49,14.22,14.48,884122.0
2011-07-04,14.635,14.755,14.455,14.65,413916.0
2011-07-05,14.68,14.76,14.56,14.585,938985.0
2011-07-06,14.67,14.725,14.54,14.565,710625.0
2011-07-07,14.57,14.745,14.55,14.63,840948.0
2011-07-08,14.66,14.725,14.525,14.615,838753.0
2011-07-11,14.525,14.585,14.28,14.43,759370.0
2011-07-12,14.425,14.535,14.34,14.44,640918.0
2011-07-13,14.41,14.655,14.355,14.37,773522.0
2011-07-14,14.475,14.54,14.285,14.335,788192.0
2011-07-15,14.37,14.52,14.325,14.36,600425.0
2011-07-18,14.315,14.38,14.21,14.3,771680.0
2011-07-19,14.345,14.42,14.245,14.32,1199121.0
2011-07-20,14.325,14.365,14.28,14.32,600398.0
2011-07-21,14.33,14.54,14.31,14.4,740897.0
2011-07-22,14.495,14.59,14.48,14.53,457881.0
2011-07-25,14.54,14.65,14.44,14.51,471537.0
2011-07-26,14.555,14.565,14.245,14.33,825441.0
2011-07-27,14.24,14.355,14.12,14.18,1108015.0
2011-07-28,14.09,14.52,14.08,14.42,1016218.0
2011-07-29,14.325,14.55,14.18,14.48,970367.0
2011-08-02,14.54,14.54,14.345,14.42,1126219.0
2011-08-03,14.29,14.395,14.105,14.29,1472564.0
2011-08-04,14.155,14.24,13.67,13.94,2362451.0
2011-08-05,13.85,13.96,13.255,13.72,2472479.0
2011-08-08,13.23,13.575,13.05,13.245,2254767.0
2011-08-09,13.22,13.87,13.135,13.87,4781168.0
2011-08-10,13.895,14.07,13.62,13.93,2607179.0
2011-08-11,13.875,14.59,13.87,14.575,2037415.0
2011-08-12,14.655,14.815,14.5,14.745,1618864.0
2011-08-15,14.82,14.82,14.625,14.645,1494874.0
2011-08-16,14.605,14.635,14.4,14.545,1490106.0
2011-08-17,14.56,14.84,14.555,14.68,1055527.0
2011-08-18,14.435,14.675,14.215,14.31,2058977.0
2011-08-19,14.04,14.43,14.04,14.315,1195310.0
2011-08-22,14.57,14.59,14.11,14.21,961260.0
2011-08-23,14.305,14.715,14.125,14.67,4435704.0
2011-08-24,14.67,14.92,14.59,14.89,1990600.0
2011-08-25,14.85,14.985,14.745,14.845,1780393.0
2011-08-26,14.78,14.89,14.49,14.68,1644178.0
2011-08-29,14.78,14.85,14.66,14.76,961409.0
2011-08-30,14.83,14.895,14.725,14.805,1599498.0
2011-08-31,14.84,15.125,14.805,15.125,1333428.0
2011-09-01,15.0,15.215,14.97,15.11,1147145.0
2011-09-02,14.895,15.185,14.895,15.055,1161294.0
2011-09-06,14.64,15.05,14.52,15.02,938339.0
2011-09-07,15.12,15.2,15.005,15.04,653173.0
2011-09-08,15.025,15.3,14.945,15.195,1116852.0
2011-09-09,15.09,15.17,14.78,14.825,968450.0
2011-09-12,14.58,14.85,14.5,14.7,1026253.0
2011-09-13,14.695,14.77,14.565,14.615,2927418.0
2011-09-14,14.68,14.755,14.515,14.69,1472952.0
2011-09-15,14.785,14.85,14.645,14.715,1293098.0
2011-09-16,14.775,14.875,14.51,14.51,2884624.0
2011-09-19,14.51,14.685,14.385,14.62,1233098.0
2011-09-20,14.59,14.96,14.59,14.79,1275004.0
2011-09-21,14.74,14.91,14.55,14.58,1091711.0
2011-09-22,14.335,14.765,14.315,14.71,1975980.0
2011-09-23,14.5,14.885,14.5,14.82,2589424.0
2011-09-26,14.485,15.105,14.485,15.105,2479554.0
2011-09-27,15.125,15.46,15.03,15.135,1434766.0
2011-09-28,15.13,15.415,15.115,15.32,1636256.0
2011-09-29,15.4,15.475,15.195,15.475,1335537.0
2011-09-30,15.36,15.69,15.295,15.57,1546738.0
2011-10-03,15.36,15.495,15.05,15.17,1667314.0
2011-10-04,14.795,15.545,14.67,15.525,2056902.0
2011-10-05,15.52,15.59,15.06,15.105,2988132.0
2011-10-06,15.15,15.51,15.11,15.425,1662365.0
2011-10-07,15.505,15.635,15.32,15.555,1158882.0
2011-10-11,15.685,15.92,15.65,15.875,1254748.0
2011-10-12,15.95,16.065,15.735,15.85,1964988.0
2011-10-13,15.745,15.88,15.6,15.8,1101364.0
2011-10-14,15.825,15.94,15.605,15.805,1558861.0
2011-10-17,15.825,16.055,15.79,15.99,1561677.0
2011-10-18,16.06,16.29,15.98,16.245,1488198.0
2011-10-19,16.235,16.34,16.075,16.17,1484310.0
2011-10-20,16.085,16.395,16.04,16.315,1515042.0
2011-10-21,16.44,16.515,16.145,16.385,1311673.0
2011-10-24,16.385,16.525,16.235,16.335,1538735.0
2011-10-25,16.265,16.505,16.235,16.325,1540051.0
2011-10-26,16.295,16.455,16.15,16.425,1279089.0
2011-10-27,16.525,16.525,16.125,16.195,2448837.0
2011-10-28,16.095,16.31,16.045,16.045,1127348.0
2011-10-31,16.045,16.375,16.045,16.07,1379819.0
2011-11-01,15.94,16.095,15.855,15.93,1498336.0
2011-11-02,15.93,16.11,15.875,16.04,915483.0
2011-11-03,16.015,16.43,15.98,16.39,1263392.0
2011-11-04,16.375,16.475,16.265,16.375,903242.0
2011-11-07,16.375,16.58,16.375,16.45,1070137.0
2011-11-08,16.425,16.58,16.36,16.455,1272514.0
2011-11-09,16.39,16.525,16.295,16.295,973293.0
2011-11-10,16.395,16.42,16.055,16.195,1397277.0
2011-11-11,16.295,16.5,16.24,16.45,3040387.0
2011-11-14,16.45,16.615,16.305,16.415,694337.0
2011-11-15,16.43,16.445,16.275,16.32,826845.0
2011-11-16,16.215,16.595,16.18,16.365,2898652.0
2011-11-17,16.5,16.875,16.455,16.84,2001715.0
2011-11-18,16.88,17.29,16.88,16.965,1654944.0
2011-11-21,16.905,17.105,16.79,16.98,1224547.0
2011-11-22,16.97,16.98,16.71,16.76,791353.0
2011-11-23,16.69,17.065,16.685,16.925,1639858.0
2011-11-24,16.88,16.92,16.41,16.455,708145.0
2011-11-25,16.37,16.5,16.25,16.345,1263930.0
2011-11-28,16.405,16.595,16.31,16.36,1809023.0
2011-11-29,16.495,16.795,16.405,16.705,3397300.0
2011-11-30,16.945,16.945,16.585,16.94,1373999.0
2011-12-01,16.835,17.0,16.745,16.745,1347349.0
2011-12-02,16.875,16.875,16.515,16.595,1179810.0
2011-12-05,16.595,16.725,16.35,16.42,1258567.0
2011-12-06,16.42,16.495,16.275,16.37,1114436.0
2011-12-07,16.405,16.85,16.335,16.78,1367019.0
2011-12-08,16.755,17.125,16.75,16.99,11608680.0
2011-12-09,16.95,17.315,16.91,17.195,1451907.0
2011-12-12,17.325,17.325,17.015,17.17,2076148.0
2011-12-13,17.215,17.315,16.97,17.04,1466403.0
2011-12-14,16.925,17.175,16.8,16.93,2225155.0
2011-12-15,16.915,17.105,16.89,16.985,994034.0
2011-12-16,16.885,17.095,16.805,16.805,3782801.0
2011-12-19,17.015,17.195,16.885,17.12,1599513.0
2011-12-20,17.155,17.485,17.04,17.385,988303.0
2011-12-21,17.385,17.555,17.2,17.515,1843521.0
2011-12-22,17.49,17.79,17.425,17.775,980472.0
2011-12-23,17.75,17.81,17.58,17.625,657005.0
2011-12-28,17.785,17.81,17.575,17.635,765189.0
2011-12-29,17.595,17.75,17.505,17.72,893769.0
2011-12-30,17.66,17.89,17.645,17.855,1025663.0
2012-01-03,17.9,18.025,17.545,17.695,1379608.0
2012-01-04,17.695,17.77,17.465,17.485,1176291.0
2012-01-05,17.62,17.84,17.525,17.76,1387819.0
2012-01-06,17.83,17.835,17.62,17.715,905496.0
2012-01-09,17.8,17.8,17.55,17.61,969126.0
2012-01-10,17.555,17.655,17.49,17.54,1062239.0
2012-01-11,17.49,17.61,17.225,17.25,1357057.0
2012-01-12,17.145,17.205,16.855,16.895,1894737.0
2012-01-13,16.76,17.1,16.59,17.095,1789719.0
2012-01-16,17.12,17.135,16.825,16.92,500384.0
2012-01-17,16.97,17.09,16.92,17.035,1276678.0
2012-01-18,16.925,17.2,16.925,17.11,1502507.0
2012-01-19,17.21,17.21,17.095,17.145,1113550.0
2012-01-20,17.2,17.225,17.065,17.165,1035277.0
2012-01-23,17.24,17.34,17.18,17.28,878078.0
2012-01-24,17.23,17.295,17.11,17.195,1226656.0
2012-01-25,17.11,17.5,17.11,17.44,1660968.0
2012-01-26,17.5,17.5,17.165,17.305,703020.0
2012-01-27,17.21,17.645,17.145,17.42,1343663.0
2012-01-30,17.395,17.555,17.35,17.495,859124.0
2012-01-31,17.64,17.685,17.395,17.685,1129063.0
2012-02-01,17.685,17.845,17.59,17.81,1350442.0
2012-02-02,17.805,17.985,17.695,17.845,1862999.0
2012-02-03,17.905,18.075,17.83,18.035,1559826.0
2012-02-06,18.01,18.065,17.92,18.01,885263.0
2012-02-07,18.02,18.21,17.89,18.18,1465307.0
2012-02-08,18.23,18.33,18.065,18.32,1221899.0
2012-02-09,18.28,18.345,18.17,18.34,1476257.0
2012-02-10,18.335,18.365,18.11,18.31,1311598.0
2012-02-13,18.335,18.41,18.19,18.29,3277038.0
2012-02-14,18.18,18.51,18.18,18.46,2168776.0
2012-02-15,18.495,18.51,18.185,18.38,1861710.0
2012-02-16,18.325,18.53,18.255,18.51,1265238.0
2012-02-17,18.295,18.295,17.725,17.745,2613905.0
2012-02-21,17.885,18.29,17.755,18.185,1583524.0
2012-02-22,18.185,18.385,18.12,18.225,1118934.0
2012-02-23,18.21,18.405,18.085,18.365,1174950.0
2012-02-24,18.3,18.365,18.095,18.135,1094002.0
2012-02-27,18.22,18.425,18.075,18.325,1487399.0
2012-02-28,18.365,18.385,18.07,18.26,2486745.0
2012-02-29,18.18,18.265,17.895,18.015,4230691.0
2012-03-01,18.015,18.065,17.95,18.065,1127761.0
2012-03-02,18.1,18.13,17.97,18.08,839804.0
2012-03-05,17.755,18.135,17.755,18.095,2340101.0
2012-03-06,18.035,18.115,17.835,17.845,3881717.0
2012-03-07,17.805,18.075,17.74,17.995,1422513.0
2012-03-08,17.95,18.11,17.885,18.06,798686.0
2012-03-09,18.125,18.23,18.035,18.23,1633671.0
2012-03-12,18.17,18.34,18.1,18.27,1335586.0
2012-03-13,18.275,18.34,18.2,18.3,815383.0
2012-03-14,18.34,18.36,17.965,18.085,868443.0
2012-03-15,17.96,18.235,17.94,18.115,989276.0
2012-03-16,18.075,18.14,17.92,17.965,4024081.0
2012-03-19,17.875,18.05,17.795,17.855,1043420.0
2012-03-20,17.94,17.96,17.75,17.775,872914.0
2012-03-21,17.325,17.63,17.22,17.575,4221328.0
2012-03-22,17.48,17.92,17.47,17.905,2085579.0
2012-03-23,17.94,17.965,17.82,17.905,862835.0
2012-03-26,17.755,18.065,17.755,18.05,872075.0
2012-03-27,18.05,18.21,18.035,18.16,1130085.0
2012-03-28,18.16,18.435,18.1,18.435,1550218.0
2012-03-29,18.46,18.46,18.145,18.295,1246739.0
2012-03-30,18.345,18.46,18.255,18.29,943100.0
2012-04-02,18.365,18.46,18.32,18.46,684984.0
2012-04-03,18.415,18.58,18.34,18.455,1415398.0
2012-04-04,18.28,18.655,18.25,18.595,1633510.0
2012-04-05,18.455,18.625,18.34,18.61,1057535.0
2012-04-09,18.425,18.7,18.425,18.615,598298.0
2012-04-10,18.435,18.68,18.125,18.155,1137999.0
2012-04-11,18.13,18.42,18.125,18.37,901933.0
2012-04-12,18.325,18.395,18.165,18.265,725137.0
2012-04-13,18.25,18.3,18.1,18.245,970056.0
2012-04-16,18.255,18.42,18.18,18.23,570394.0
2012-04-17,18.225,18.51,18.19,18.38,806227.0
2012-04-18,18.38,18.435,18.2,18.335,820396.0
2012-04-19,18.295,18.55,18.255,18.515,1246194.0
2012-04-20,18.585,18.77,18.515,18.69,802530.0
2012-04-23,18.645,18.81,18.475,18.65,1060764.0
2012-04-24,18.585,18.665,18.4,18.445,1145789.0
2012-04-25,18.555,18.765,18.475,18.76,844484.0
2012-04-26,18.765,19.03,18.76,19.02,771827.0
2012-04-27,19.005,19.18,19.005,19.125,1370874.0
2012-04-30,19.07,19.545,19.06,19.54,1055675.0
2012-05-01,19.595,19.595,19.43,19.495,556352.0
2012-05-02,19.37,19.455,19.245,19.33,815117.0
2012-05-03,19.345,19.385,19.05,19.095,1018967.0
2012-05-04,19.0,19.035,18.805,18.88,1155739.0
2012-05-07,18.775,18.855,18.71,18.85,1238979.0
2012-05-08,18.85,18.885,18.595,18.745,1052091.0
2012-05-09,18.525,18.975,18.515,18.775,1292712.0
2012-05-10,18.92,19.185,18.825,19.17,1145599.0
2012-05-11,19.09,19.215,18.98,19.14,766686.0
2012-05-14,18.945,19.15,18.875,19.09,1574733.0
2012-05-15,19.09,19.11,18.94,19.05,761376.0
2012-05-16,19.065,19.155,18.99,19.04,720107.0
2012-05-17,19.155,19.185,18.955,19.08,3578903.0
2012-05-18,19.245,19.245,19.0,19.03,1184692.0
2012-05-22,19.19,19.72,19.185,19.57,1905045.0
2012-05-23,19.42,19.465,19.155,19.43,853324.0
2012-05-24,19.33,19.53,19.185,19.475,918413.0
2012-05-25,19.5,19.515,19.225,19.31,610670.0
2012-05-28,19.335,19.35,19.28,19.35,1568685.0
2012-05-29,19.31,19.57,19.27,19.445,770450.0
2012-05-30,19.33,19.565,19.29,19.31,998913.0
2012-05-31,19.375,19.455,19.17,19.405,1840354.0
2012-06-01,18.785,18.91,18.615,18.83,3568494.0
2012-06-04,18.73,18.755,18.635,18.705,3391817.0
2012-06-05,18.685,18.735,18.61,18.725,1389380.0
2012-06-06,18.725,18.745,18.595,18.73,2500738.0
2012-06-07,18.74,18.765,18.66,18.71,1639073.0
2012-06-08,18.68,18.705,18.37,18.535,2283256.0
2012-06-11,18.54,18.765,18.425,18.725,1303648.0
2012-06-12,18.685,18.8,18.575,18.79,883684.0
2012-06-13,18.685,18.84,18.655,18.8,1175562.0
2012-06-14,18.83,18.845,18.67,18.76,895252.0
2012-06-15,18.73,18.765,18.59,18.725,2633794.0
2012-06-18,18.71,18.78,18.575,18.61,892731.0
2012-06-19,18.605,19.185,18.565,19.065,1341478.0
2012-06-20,19.01,19.255,18.99,19.175,1176243.0
2012-06-21,19.085,19.175,18.88,18.95,1359681.0
2012-06-22,19.06,19.115,18.89,19.085,795013.0
2012-06-25,18.88,19.055,18.88,19.03,615346.0
2012-06-26,19.02,19.03,18.73,18.91,1410174.0
2012-06-27,18.925,19.085,18.875,19.0,549947.0
2012-06-28,19.005,19.31,18.845,19.26,862412.0
2012-06-29,19.31,19.44,19.17,19.33,893085.0
2012-07-03,19.495,19.775,19.15,19.285,1632058.0
2012-07-04,19.21,19.35,19.185,19.35,508596.0
2012-07-05,19.215,19.315,19.015,19.065,1281479.0
2012-07-06,19.035,19.225,18.995,19.135,698205.0
2012-07-09,19.135,19.18,18.995,19.165,1008466.0
2012-07-10,19.11,19.215,19.02,19.105,1229527.0
2012-07-11,18.98,19.53,18.98,19.455,1237317.0
2012-07-12,19.3,19.49,19.275,19.41,848446.0
2012-07-13,19.405,19.59,19.305,19.31,1049443.0
2012-07-16,19.225,19.39,19.195,19.245,728556.0
2012-07-17,19.3,19.495,19.16,19.475,1166826.0
2012-07-18,19.53,19.605,19.325,19.535,587495.0
2012-07-19,19.495,19.65,19.31,19.61,888326.0
2012-07-20,19.505,19.685,19.495,19.53,528839.0
2012-07-23,19.365,19.6,19.085,19.55,951577.0
2012-07-24,19.49,19.775,19.48,19.675,860386.0
2012-07-25,19.66,19.835,19.615,19.775,979255.0
2012-07-26,19.9,20.025,19.78,19.99,900262.0
2012-07-27,20.03,20.08,19.895,20.025,887762.0
2012-07-30,19.96,19.995,19.835,19.89,1113185.0
2012-07-31,19.78,19.865,19.415,19.505,1449824.0
2012-08-01,19.4,19.585,19.215,19.26,2071638.0
2012-08-02,19.135,19.25,18.89,18.97,1430721.0
2012-08-03,18.97,19.18,18.865,18.95,970266.0
2012-08-07,19.065,19.195,18.93,19.02,1245867.0
2012-08-08,19.02,19.02,18.6,18.66,1849868.0
2012-08-09,18.62,18.72,18.52,18.655,1375158.0
2012-08-10,18.655,18.915,18.605,18.885,1141445.0
2012-08-13,18.9,19.0,18.695,18.835,674673.0
2012-08-14,18.77,18.885,18.72,18.845,1009582.0
2012-08-15,18.82,18.96,18.75,18.9,1348269.0
2012-08-16,18.855,18.93,18.75,18.87,1223716.0
2012-08-17,18.865,18.94,18.795,18.935,620819.0
2012-08-20,18.89,18.945,18.785,18.83,747706.0
2012-08-21,18.825,18.95,18.79,18.825,1168282.0
2012-08-22,18.83,18.965,18.755,18.94,1280661.0
2012-08-23,18.96,18.97,18.82,18.925,739809.0
2012-08-24,18.925,19.06,18.845,18.965,776158.0
2012-08-27,19.03,19.15,18.73,18.79,827296.0
2012-08-28,18.805,18.885,18.525,18.525,2012748.0
2012-08-29,18.53,18.82,18.435,18.81,1587379.0
2012-08-30,18.75,18.86,18.505,18.595,1436893.0
2012-08-31,18.575,18.65,18.415,18.585,1315119.0
2012-09-04,18.315,18.505,18.2,18.295,2194427.0
2012-09-05,18.25,18.505,18.245,18.505,1060808.0
2012-09-06,18.39,18.605,18.355,18.595,1501780.0
2012-09-07,18.56,18.6,18.395,18.6,1362060.0
2012-09-10,18.53,18.63,18.315,18.325,1755933.0
2012-09-11,18.315,18.405,18.135,18.34,1397326.0
2012-09-12,18.365,18.44,18.275,18.43,611995.0
2012-09-13,18.43,18.545,18.345,18.485,841905.0
2012-09-14,18.615,18.615,18.265,18.39,2046235.0
2012-09-17,18.39,18.59,18.32,18.585,1642402.0
2012-09-18,18.53,18.62,18.42,18.485,1643947.0
2012-09-19,18.44,18.485,18.245,18.335,1711762.0
2012-09-20,18.31,18.505,18.245,18.265,2094990.0
2012-09-21,18.245,18.285,18.17,18.285,4134866.0
2012-09-24,18.27,18.405,18.18,18.27,676503.0
2012-09-25,18.305,18.48,18.265,18.445,1135398.0
2012-09-26,18.39,18.73,18.39,18.615,1197547.0
2012-09-27,18.615,18.65,18.425,18.525,715408.0
2012-09-28,18.37,18.515,18.275,18.39,1162871.0
2012-10-01,18.485,18.72,18.435,18.495,586428.0
2012-10-02,18.505,18.675,18.455,18.66,925897.0
2012-10-03,18.675,18.86,18.635,18.86,941474.0
2012-10-04,19.045,19.37,18.995,19.19,2340455.0
2012-10-05,19.305,19.34,19.205,19.295,906802.0
2012-10-09,19.39,19.395,19.03,19.08,2407978.0
2012-10-10,19.03,19.15,18.79,18.895,1192703.0
2012-10-11,18.9,18.94,18.68,18.76,1235515.0
2012-10-12,18.725,18.845,18.625,18.69,602783.0
2012-10-15,18.725,18.865,18.67,18.8,964268.0
2012-10-16,18.95,19.075,18.885,19.05,906006.0
2012-10-17,19.03,19.095,18.915,19.06,676434.0
2012-10-18,19.06,19.195,19.025,19.03,973930.0
2012-10-19,19.1,19.1,18.915,18.945,855772.0
2012-10-22,18.945,18.945,18.7,18.835,680055.0
2012-10-23,18.725,18.735,18.435,18.625,1282648.0
2012-10-24,18.735,18.75,18.53,18.64,988211.0
2012-10-25,18.72,18.885,18.655,18.69,716689.0
2012-10-26,18.74,18.915,18.725,18.865,930129.0
2012-10-29,18.95,19.035,18.8,19.025,481288.0
2012-10-30,19.025,19.085,18.88,18.965,767651.0
2012-10-31,18.965,19.105,18.945,19.03,891103.0
2012-11-01,19.08,19.19,18.935,19.11,710108.0
2012-11-02,19.095,19.195,18.89,18.985,644789.0
2012-11-05,19.06,19.15,18.99,19.115,643030.0
2012-11-06,19.16,19.225,19.06,19.195,545063.0
2012-11-07,19.21,19.215,18.83,18.86,1047642.0
2012-11-08,18.995,18.995,18.75,18.765,638398.0
2012-11-09,18.865,18.895,18.74,18.85,659747.0
2012-11-12,18.87,18.88,18.76,18.78,636508.0
2012-11-13,18.85,18.92,18.755,18.76,1913068.0
2012-11-14,18.76,18.82,18.565,18.58,1476630.0
2012-11-15,18.545,18.56,18.195,18.51,1110848.0
2012-11-16,18.48,18.695,18.41,18.63,897300.0
2012-11-19,18.76,18.85,18.54,18.63,636686.0
2012-11-20,18.64,18.725,18.45,18.605,1104742.0
2012-11-21,18.62,18.765,18.585,18.715,872948.0
2012-11-22,18.795,18.8,18.605,18.665,371447.0
2012-11-23,18.715,18.93,18.69,18.86,883194.0
2012-11-26,18.895,19.13,18.805,18.945,1346349.0
2012-11-27,19.03,19.065,18.84,19.04,1108493.0
2012-11-28,19.055,19.31,18.935,19.2,1501455.0
2012-11-29,19.32,19.34,19.165,19.32,1066555.0
2012-11-30,19.34,19.4,19.235,19.4,2585370.0
2012-12-03,19.455,19.46,19.1,19.22,913669.0
2012-12-04,19.24,19.285,19.05,19.18,1271792.0
2012-12-05,19.195,19.375,19.17,19.305,943631.0
2012-12-06,19.345,19.415,19.27,19.29,715466.0
2012-12-07,19.505,20.205,19.395,20.045,3124784.0
2012-12-10,20.115,20.13,19.91,20.095,1782644.0
2012-12-11,20.04,20.26,20.03,20.2,1430367.0
2012-12-12,20.26,20.415,20.225,20.385,1732775.0
2012-12-13,20.28,20.515,20.205,20.245,1266030.0
2012-12-14,20.135,20.285,20.105,20.26,37331722.0
2012-12-17,20.32,20.365,20.26,20.35,1932504.0
2012-12-18,20.35,20.54,20.335,20.505,1844929.0
2012-12-19,20.565,20.58,20.415,20.525,1201320.0
2012-12-20,20.5,20.58,20.32,20.475,1039875.0
2012-12-21,20.595,20.595,20.395,20.51,2755085.0
2012-12-24,20.585,20.595,20.455,20.525,391860.0
2012-12-27,20.415,20.53,20.335,20.53,652172.0
2012-12-28,20.49,20.605,20.385,20.52,423109.0
2012-12-31,20.475,20.765,20.46,20.75,839344.0
2013-01-02,20.935,20.935,20.565,20.775,1044624.0
2013-01-03,20.815,20.83,20.65,20.75,1051418.0
2013-01-04,20.685,20.83,20.675,20.815,915446.0
2013-01-07,20.7,20.895,20.675,20.745,986075.0
2013-01-08,20.675,20.865,20.675,20.865,1070766.0
2013-01-09,20.81,20.865,20.54,20.67,1222381.0
2013-01-10,20.73,21.08,20.675,21.04,1228069.0
2013-01-11,21.005,21.25,20.975,21.24,863077.0
2013-01-14,21.24,21.335,21.13,21.23,858120.0
2013-01-15,21.16,21.285,21.15,21.25,1441806.0
2013-01-16,21.135,21.215,21.07,21.115,323796.0
2013-01-17,21.115,21.22,21.11,21.185,402854.0
2013-01-18,21.22,21.335,21.2,21.295,997581.0
2013-01-21,21.35,21.36,21.215,21.28,466881.0
2013-01-22,21.27,21.285,21.035,21.125,1113464.0
2013-01-23,21.055,21.215,21.055,21.155,598860.0
2013-01-24,21.105,21.265,21.08,21.215,553457.0
2013-01-25,21.315,21.365,21.24,21.31,614928.0
2013-01-28,21.415,21.52,21.36,21.485,963712.0
2013-01-29,21.535,21.64,21.475,21.485,594482.0
2013-01-30,21.465,21.605,21.25,21.32,781452.0
2013-01-31,21.295,21.35,21.1,21.15,940530.0
2013-02-01,21.165,21.465,21.165,21.345,422717.0
2013-02-04,21.36,21.495,21.16,21.485,577437.0
2013-02-05,21.465,21.58,21.395,21.435,794640.0
2013-02-06,21.405,21.56,21.405,21.485,770719.0
2013-02-07,21.51,21.565,21.415,21.545,785047.0
2013-02-08,21.535,21.625,21.44,21.535,572356.0
2013-02-11,21.555,21.645,21.465,21.53,545313.0
2013-02-12,21.555,21.65,21.515,21.535,731206.0
2013-02-13,21.59,21.595,21.43,21.485,649715.0
2013-02-14,21.385,21.475,21.295,21.435,914122.0
2013-02-15,21.325,21.68,21.325,21.55,1033073.0
2013-02-19,21.62,21.89,21.585,21.765,798384.0
2013-02-20,21.805,21.865,21.645,21.82,1940214.0
2013-02-21,21.805,21.86,21.545,21.755,781434.0
2013-02-22,21.645,21.86,21.645,21.8,641520.0
2013-02-25,21.8,21.965,21.645,21.65,1649537.0
2013-02-26,21.73,21.81,21.615,21.78,766140.0
2013-02-27,21.7,22.13,21.675,22.12,1426378.0
2013-02-28,22.055,22.335,22.055,22.335,942329.0
2013-03-01,22.295,22.365,22.19,22.29,1568052.0
2013-03-04,22.295,22.525,22.21,22.455,728903.0
2013-03-05,22.58,22.585,22.195,22.29,1301293.0
2013-03-06,22.435,22.5,22.32,22.475,1399774.0
2013-03-07,22.485,22.57,22.215,22.4,1195369.0
2013-03-08,22.465,22.475,22.17,22.305,1811378.0
2013-03-11,22.3,22.415,22.265,22.4,512023.0
2013-03-12,22.4,22.4,22.175,22.345,1882651.0
2013-03-13,22.38,22.41,22.185,22.25,930911.0
2013-03-14,22.32,22.505,22.115,22.445,1321178.0
2013-03-15,22.385,22.725,22.255,22.685,2713065.0
2013-03-18,22.495,22.635,22.45,22.62,972246.0
2013-03-19,22.54,22.78,22.54,22.74,1221440.0
2013-03-20,22.815,22.915,22.735,22.865,1047957.0
2013-03-21,22.87,22.93,22.715,22.755,989931.0
2013-03-22,22.665,22.945,22.665,22.76,995707.0
2013-03-25,22.925,22.93,22.545,22.73,729116.0
2013-03-26,22.725,22.975,22.605,22.975,932195.0
2013-03-27,22.84,22.895,22.645,22.83,1135013.0
2013-03-28,22.765,23.015,22.685,22.975,1018468.0
2013-04-01,22.925,23.195,22.88,23.125,1200697.0
2013-04-02,23.015,23.28,23.015,23.215,661167.0
2013-04-03,23.26,23.26,22.62,22.665,1343941.0
2013-04-04,22.66,22.845,22.37,22.54,1233272.0
2013-04-05,21.98,22.03,21.945,22.005,6790473.0
2013-04-08,21.98,22.29,21.98,22.15,1705856.0
2013-04-09,22.175,22.49,22.12,22.435,1441532.0
2013-04-10,22.515,22.575,22.335,22.475,1167132.0
2013-04-11,22.39,22.505,22.26,22.485,874977.0
2013-04-12,22.43,22.465,22.345,22.455,739860.0
2013-04-15,22.39,22.525,22.295,22.375,998015.0
2013-04-16,22.22,22.6,22.2,22.565,1070160.0
2013-04-17,22.635,22.71,22.445,22.55,1008142.0
2013-04-18,22.7,22.7,22.415,22.53,1144697.0
2013-04-19,22.41,22.49,22.28,22.425,1229540.0
2013-04-22,22.445,22.62,22.33,22.525,498741.0
2013-04-23,22.63,22.63,22.375,22.58,1251238.0
2013-04-24,22.58,22.845,22.535,22.785,721107.0
2013-04-25,22.69,22.815,22.625,22.77,926664.0
2013-04-26,22.605,22.77,22.595,22.67,712393.0
2013-04-29,22.78,22.94,22.725,22.915,693790.0
2013-04-30,22.855,23.295,22.71,23.285,1318875.0
2013-05-01,23.355,23.36,22.79,22.885,1004374.0
2013-05-02,22.865,23.045,22.715,22.92,747462.0
2013-05-03,22.995,23.2,22.895,22.975,591451.0
2013-05-06,23.12,23.155,22.825,23.035,369467.0
2013-05-07,23.05,23.215,22.99,23.095,741412.0
2013-05-08,23.22,23.35,22.95,23.12,1194491.0
2013-05-09,23.235,23.245,22.77,22.89,1094689.0
2013-05-10,22.965,23.185,22.905,23.06,1260386.0
2013-05-13,23.2,23.2,22.865,22.995,704421.0
2013-05-14,22.86,23.21,22.86,23.195,899551.0
2013-05-15,23.09,23.4,23.09,23.265,1320194.0
2013-05-16,23.34,23.44,23.25,23.335,969411.0
2013-05-17,23.27,23.685,23.26,23.565,1256591.0
2013-05-21,23.52,24.01,23.46,23.79,1665112.0
2013-05-22,24.045,24.045,23.72,23.76,1269239.0
2013-05-23,23.595,23.715,23.435,23.53,1036395.0
2013-05-24,23.47,23.685,23.45,23.685,1130861.0
2013-05-27,23.665,23.665,23.35,23.375,535192.0
2013-05-28,23.515,23.565,23.26,23.39,1724874.0
2013-05-29,22.705,22.795,22.26,22.46,4062908.0
2013-05-30,22.495,22.57,22.07,22.105,5635931.0
2013-05-31,22.005,22.17,21.685,21.99,3121372.0
2013-06-03,21.945,21.965,21.47,21.795,1850911.0
2013-06-04,21.84,22.05,21.735,21.855,1624084.0
2013-06-05,21.76,21.88,21.6,21.605,1482101.0
2013-06-06,21.43,21.655,21.19,21.37,1733062.0
2013-06-07,21.27,21.465,21.175,21.44,1280253.0
2013-06-10,21.325,21.79,21.325,21.77,1960893.0
2013-06-11,21.795,21.8,21.465,21.605,2603848.0
2013-06-12,21.64,21.73,21.405,21.45,1608395.0
2013-06-13,21.335,21.895,21.235,21.835,1395199.0
2013-06-14,21.73,21.95,21.635,21.825,2549750.0
2013-06-17,22.0,22.08,21.91,21.99,1102263.0
2013-06-18,22.19,22.445,22.18,22.365,2373391.0
2013-06-19,22.25,22.42,21.765,21.89,1343456.0
2013-06-20,21.64,21.705,21.135,21.23,2124440.0
2013-06-21,21.385,21.395,21.115,21.275,3527193.0
2013-06-24,21.075,21.12,20.46,20.85,2130420.0
2013-06-25,20.93,21.52,20.93,21.51,1539779.0
2013-06-26,21.675,21.675,21.39,21.555,1152762.0
2013-06-27,21.66,21.695,21.375,21.49,808410.0
2013-06-28,21.525,21.8,21.4,21.62,1003193.0
2013-07-02,21.655,22.095,21.64,21.945,1463799.0
2013-07-03,21.81,21.89,21.55,21.775,1111226.0
2013-07-04,21.88,21.945,21.59,21.81,334530.0
2013-07-05,21.785,21.83,21.53,21.65,1190715.0
2013-07-08,21.71,21.88,21.59,21.815,785071.0
2013-07-09,21.815,22.21,21.74,22.19,1371289.0
2013-07-10,22.16,22.215,21.925,22.075,530491.0
2013-07-11,22.28,22.485,22.175,22.335,1386045.0
2013-07-12,22.43,22.52,22.295,22.465,858383.0
2013-07-15,22.52,22.59,22.38,22.455,598178.0
2013-07-16,22.555,22.67,22.4,22.485,605856.0
2013-07-17,22.43,22.83,22.405,22.795,1375754.0
2013-07-18,22.76,22.965,22.72,22.775,1616076.0
2013-07-19,22.69,22.835,22.67,22.77,2583649.0
2013-07-22,22.745,22.925,22.745,22.88,1664583.0
2013-07-23,22.93,22.965,22.82,22.83,1336544.0
2013-07-24,22.885,22.965,22.5,22.61,1137587.0
2013-07-25,22.63,22.695,22.45,22.6,1139423.0
2013-07-26,22.595,22.595,22.23,22.355,1440784.0
2013-07-29,22.405,22.55,22.375,22.495,849078.0
2013-07-30,22.48,22.635,22.35,22.41,991778.0
2013-07-31,22.495,22.6,22.285,22.285,1049737.0
2013-08-01,22.585,22.655,22.415,22.58,1065100.0
2013-08-02,22.615,22.72,22.425,22.65,781021.0
2013-08-06,22.45,22.47,22.125,22.305,1391072.0
2013-08-07,22.09,22.25,21.855,21.945,1118499.0
2013-08-08,21.89,21.955,21.76,21.93,1009829.0
2013-08-09,21.88,21.93,21.655,21.67,1536274.0
2013-08-12,21.64,21.805,21.535,21.655,787776.0
2013-08-13,21.755,21.81,21.445,21.56,1182101.0
2013-08-14,21.455,21.52,21.31,21.385,846867.0
2013-08-15,21.285,21.45,21.275,21.35,1264884.0
2013-08-16,21.275,21.7,21.275,21.48,689112.0
2013-08-19,21.475,21.48,21.105,21.14,602088.0
2013-08-20,21.06,21.3,21.055,21.17,436158.0
2013-08-21,21.24,21.43,20.99,21.43,1088963.0
2013-08-22,21.43,21.485,21.11,21.12,1240568.0
2013-08-23,21.27,21.32,21.155,21.23,700352.0
2013-08-26,21.2,21.23,20.955,21.0,1105807.0
2013-08-27,20.955,20.975,20.765,20.925,833536.0
2013-08-28,20.875,21.015,20.835,20.935,1084367.0
2013-08-29,20.875,21.22,20.875,21.205,943121.0
2013-08-30,21.195,21.34,21.175,21.27,906863.0
2013-09-03,21.47,21.555,20.985,21.08,844415.0
2013-09-04,21.115,21.15,21.015,21.075,564094.0
2013-09-05,21.14,21.27,21.085,21.27,693369.0
2013-09-06,21.415,21.415,21.18,21.315,1079194.0
2013-09-09,21.385,21.39,21.195,21.295,980073.0
2013-09-10,21.275,21.325,21.055,21.27,942601.0
2013-09-11,21.315,21.315,20.845,20.89,1859101.0
2013-09-12,20.92,20.93,20.685,20.85,1096349.0
2013-09-13,20.92,20.955,20.78,20.79,1014369.0
2013-09-16,20.82,21.08,20.82,20.96,736859.0
2013-09-17,20.96,21.15,20.885,20.97,745789.0
2013-09-18,20.985,21.07,20.895,21.015,1001443.0
2013-09-19,21.035,21.41,21.015,21.41,1277871.0
2013-09-20,21.585,21.63,21.205,21.305,2778090.0
2013-09-23,21.325,21.43,21.195,21.285,732756.0
2013-09-24,21.415,21.445,21.2,21.415,1134056.0
2013-09-25,21.48,21.575,21.105,21.14,1190994.0
2013-09-26,21.2,21.295,21.1,21.16,1219814.0
2013-09-27,21.18,21.22,21.08,21.135,684840.0
2013-09-30,21.005,21.34,21.005,21.185,1269981.0
2013-10-01,21.25,21.35,20.845,20.9,1830983.0
2013-10-02,20.9,21.025,20.725,20.955,1896014.0
2013-10-03,20.98,20.985,20.75,20.775,1070596.0
2013-10-04,20.76,20.885,20.62,20.62,1255805.0
2013-10-07,20.565,20.915,20.54,20.775,1024968.0
2013-10-08,20.8,20.995,20.725,20.81,765404.0
2013-10-09,20.8,21.035,20.79,20.82,945656.0
2013-10-10,20.905,21.11,20.905,21.045,660141.0
2013-10-11,21.155,21.28,21.04,21.16,574920.0
2013-10-15,21.155,21.18,20.81,20.955,805084.0
2013-10-16,20.955,21.13,20.955,21.105,572819.0
2013-10-17,21.01,21.18,20.91,21.13,564348.0
2013-10-18,21.145,21.485,21.14,21.39,926299.0
2013-10-21,21.335,21.46,21.24,21.46,672494.0
2013-10-22,21.565,21.665,21.46,21.575,1063576.0
2013-10-23,21.535,21.74,21.505,21.545,1986665.0
2013-10-24,21.67,21.91,21.62,21.855,679875.0
2013-10-25,21.84,21.88,21.62,21.83,913012.0
2013-10-28,21.915,21.965,21.79,21.83,657235.0
2013-10-29,21.9,22.035,21.8,22.015,802456.0
2013-10-30,22.015,22.095,21.93,22.085,655191.0
2013-10-31,22.115,22.31,22.015,22.26,1143130.0
2013-11-01,22.31,22.395,22.24,22.32,1551203.0
2013-11-04,22.2,22.4,22.16,22.395,851750.0
2013-11-05,22.335,22.555,22.225,22.555,1313570.0
2013-11-06,22.41,22.93,22.385,22.93,1200373.0
2013-11-07,23.025,23.025,22.71,22.795,1096003.0
2013-11-08,22.685,22.74,22.43,22.575,1555720.0
2013-11-11,22.585,22.63,22.475,22.505,706338.0
2013-11-12,22.505,22.62,22.415,22.545,732870.0
2013-11-13,22.635,22.635,22.3,22.365,1184039.0
2013-11-14,22.34,22.44,22.215,22.365,1020294.0
2013-11-15,22.39,22.47,22.3,22.44,745044.0
2013-11-18,22.4,22.455,22.16,22.205,935354.0
2013-11-19,22.15,22.2,21.835,21.87,852283.0
2013-11-20,21.82,21.82,21.66,21.8,1914031.0
2013-11-21,21.85,21.95,21.755,21.84,976347.0
2013-11-22,21.85,22.06,21.735,21.995,776055.0
2013-11-25,21.92,22.27,21.87,22.215,1220847.0
2013-11-26,22.245,22.39,22.185,22.185,2098035.0
2013-11-27,22.225,22.305,21.67,21.675,2127720.0
2013-11-28,21.645,21.785,21.475,21.52,510187.0
2013-11-29,21.52,21.845,21.52,21.675,927438.0
2013-12-02,21.61,21.725,21.475,21.71,1211518.0
2013-12-03,21.565,21.78,21.535,21.615,1543460.0
2013-12-04,21.55,21.57,21.195,21.455,1205562.0
2013-12-05,21.565,21.635,21.325,21.6,1465154.0
2013-12-06,21.505,21.855,21.43,21.845,933659.0
2013-12-09,21.855,21.94,21.595,21.785,989612.0
2013-12-10,21.72,21.835,21.68,21.715,809147.0
2013-12-11,21.72,21.77,21.46,21.51,1575225.0
2013-12-12,21.45,21.785,21.445,21.715,1994317.0
2013-12-13,21.72,21.79,21.52,21.74,1350632.0
2013-12-16,21.79,21.925,21.715,21.86,1361463.0
2013-12-17,21.81,21.9,21.71,21.795,1094024.0
2013-12-18,21.82,22.285,21.795,22.24,1276717.0
2013-12-19,22.225,22.56,22.09,22.48,1011992.0
2013-12-20,22.575,22.69,22.435,22.49,2553683.0
2013-12-23,22.565,22.705,22.415,22.575,817323.0
2013-12-24,22.715,22.785,22.685,22.715,515165.0
2013-12-27,22.84,22.97,22.765,22.82,898256.0
2013-12-30,22.81,22.9,22.785,22.895,492832.0
2013-12-31,22.895,23.11,22.845,23.015,650272.0
2014-01-02,23.005,23.015,22.8,22.91,560113.0
2014-01-03,22.865,22.895,22.735,22.855,418417.0
2014-01-06,22.835,22.855,22.54,22.65,911420.0
2014-01-07,22.695,23.14,22.695,22.895,1189482.0
2014-01-08,22.885,23.2,22.77,23.095,1161016.0
2014-01-09,23.1,23.66,22.975,23.375,1662164.0
2014-01-10,23.485,23.555,23.31,23.405,626146.0
2014-01-13,23.32,23.405,23.06,23.165,1038451.0
2014-01-14,23.285,23.285,23.015,23.085,843774.0
2014-01-15,23.13,23.175,22.935,22.99,1165488.0
2014-01-16,22.965,23.185,22.875,23.17,893575.0
2014-01-17,23.165,23.38,23.115,23.23,752158.0
2014-01-20,23.29,23.405,22.985,23.04,578457.0
2014-01-21,23.185,23.335,23.065,23.165,1551697.0
2014-01-22,23.22,23.49,23.17,23.42,1075526.0
2014-01-23,23.36,23.52,23.355,23.41,674916.0
2014-01-24,23.295,23.37,23.065,23.12,1035063.0
2014-01-27,23.06,23.31,22.96,23.155,723254.0
2014-01-28,23.125,23.205,23.025,23.105,728643.0
2014-01-29,23.0,23.085,22.865,22.985,837471.0
2014-01-30,23.08,23.17,22.995,23.115,648541.0
2014-01-31,22.935,23.26,22.87,23.19,807058.0
2014-02-03,23.27,23.29,22.9,22.96,760722.0
2014-02-04,22.915,23.0,22.71,22.755,842624.0
2014-02-05,22.755,22.85,22.63,22.735,958044.0
2014-02-06,22.715,22.96,22.63,22.935,687509.0
2014-02-07,22.985,23.11,22.815,23.08,579172.0
2014-02-10,23.165,23.17,22.955,23.115,388752.0
2014-02-11,23.135,23.31,23.01,23.17,609333.0
2014-02-12,23.31,23.505,23.23,23.425,958224.0
2014-02-13,23.38,23.79,23.36,23.67,757381.0
2014-02-14,23.485,23.925,23.475,23.895,1343013.0
2014-02-18,23.885,23.96,23.66,23.69,888677.0
2014-02-19,23.735,23.81,23.66,23.71,776515.0
2014-02-20,23.545,23.845,23.52,23.79,905918.0
2014-02-21,23.775,23.945,23.72,23.87,882482.0
2014-02-24,23.81,23.845,23.705,23.745,996030.0
2014-02-25,23.785,23.785,23.66,23.67,704388.0
2014-02-26,23.755,23.76,23.535,23.54,572385.0
2014-02-27,23.515,23.565,23.4,23.485,1506218.0
2014-02-28,23.425,23.565,23.345,23.385,827033.0
2014-03-03,23.215,23.51,23.195,23.42,537340.0
2014-03-04,23.535,24.57,23.495,24.485,2240986.0
2014-03-05,24.35,24.485,24.3,24.38,910385.0
2014-03-06,24.135,24.325,24.105,24.255,374666.0
2014-03-07,24.38,24.46,24.195,24.3,511777.0
2014-03-10,24.3,24.48,24.285,24.46,471461.0
2014-03-11,24.45,24.485,24.225,24.485,797816.0
2014-03-12,24.51,24.725,24.505,24.685,591519.0
2014-03-13,24.735,24.735,24.385,24.415,1183306.0
2014-03-14,24.36,24.555,24.305,24.555,713819.0
2014-03-17,24.56,24.715,24.485,24.645,599205.0
2014-03-18,24.655,24.95,24.65,24.92,881170.0
2014-03-19,24.98,24.985,24.685,24.85,697767.0
2014-03-20,24.8,24.92,24.595,24.865,493671.0
2014-03-21,24.74,25.03,24.735,24.965,1810892.0
2014-03-24,25.035,25.135,24.92,25.075,1327753.0
2014-03-25,25.045,25.1,24.795,24.875,453465.0
2014-03-26,24.95,25.06,24.76,24.795,634183.0
2014-03-27,24.85,25.0,24.735,24.91,637665.0
2014-03-28,24.985,25.035,24.895,25.0,628135.0
2014-03-31,25.035,25.16,24.985,25.09,1077799.0
2014-04-01,25.075,25.55,25.045,25.52,848569.0
2014-04-02,25.515,25.7,25.4,25.6,857682.0
2014-04-03,25.605,25.68,25.265,25.305,1167296.0
2014-04-04,25.305,25.47,25.195,25.325,458753.0
2014-04-07,25.26,25.48,25.18,25.235,439557.0
2014-04-08,25.19,25.48,25.075,25.43,595646.0
2014-04-09,25.43,25.565,25.415,25.455,623792.0
2014-04-10,25.455,25.625,25.405,25.51,941490.0
2014-04-11,25.51,25.71,25.455,25.565,800007.0
2014-04-14,25.57,25.59,25.235,25.36,1078170.0
2014-04-15,25.345,25.58,25.23,25.32,1202104.0
2014-04-16,25.44,25.87,25.355,25.82,837635.0
2014-04-17,25.79,25.98,25.64,25.855,651384.0
2014-04-21,25.715,25.945,25.64,25.825,957360.0
2014-04-22,25.915,26.095,25.775,25.95,849030.0
2014-04-23,25.94,26.07,25.905,25.91,796504.0
2014-04-24,25.98,26.145,25.865,25.98,965623.0
2014-04-25,25.955,26.175,25.885,26.145,1772117.0
2014-04-28,26.2,26.265,26.105,26.235,619439.0
2014-04-29,26.23,26.43,26.175,26.365,670118.0
2014-04-30,26.4,26.48,26.32,26.425,705078.0
2014-05-01,26.485,26.845,26.46,26.62,662415.0
2014-05-02,26.595,26.71,26.4,26.6,648365.0
2014-05-05,26.625,26.63,26.41,26.51,522301.0
2014-05-06,26.53,26.54,26.355,26.475,763768.0
2014-05-07,26.73,26.73,26.195,26.635,867444.0
2014-05-08,26.63,26.77,26.275,26.305,821486.0
2014-05-09,26.31,26.48,26.105,26.155,846757.0
2014-05-12,26.23,26.25,26.02,26.175,807370.0
2014-05-13,26.345,26.36,26.04,26.14,885921.0
2014-05-14,26.155,26.215,26.08,26.105,778772.0
2014-05-15,26.17,26.285,26.045,26.08,971575.0
2014-05-16,26.125,26.235,26.06,26.155,1167706.0
2014-05-20,26.085,26.255,26.03,26.205,729517.0
2014-05-21,26.205,26.605,26.13,26.565,837397.0
2014-05-22,26.61,26.635,26.405,26.405,617029.0
2014-05-23,26.48,26.495,26.185,26.365,531443.0
2014-05-26,26.345,26.39,26.015,26.155,382834.0
2014-05-27,26.155,26.26,25.97,26.12,594846.0
2014-05-28,26.15,26.15,25.87,26.08,651170.0
2014-05-29,26.205,26.205,25.61,25.765,1410008.0
2014-05-30,25.855,26.0,25.55,25.92,1206213.0
2014-06-02,25.875,26.15,25.87,26.065,921062.0
2014-06-03,26.075,26.245,25.995,26.1,496587.0
2014-06-04,26.01,26.09,25.78,26.05,678498.0
2014-06-05,26.03,26.095,25.82,25.97,714218.0
2014-06-06,26.025,26.03,25.755,25.77,678830.0
2014-06-09,25.73,25.88,25.51,25.57,946461.0
2014-06-10,25.505,25.57,25.425,25.48,978941.0
2014-06-11,25.48,25.745,25.4,25.425,1377849.0
2014-06-12,25.5,25.54,25.22,25.54,675316.0
2014-06-13,25.515,25.805,25.495,25.685,710528.0
2014-06-16,25.755,25.96,25.705,25.91,795604.0
2014-06-17,26.08,26.2,26.03,26.135,835374.0
2014-06-18,26.35,26.36,25.605,25.845,1181779.0
2014-06-19,25.555,25.7,25.35,25.565,2818171.0
2014-06-20,25.605,25.7,25.385,25.7,3263671.0
2014-06-23,25.555,25.605,25.405,25.435,916252.0
2014-06-24,25.4,25.565,25.295,25.47,1209571.0
2014-06-25,25.48,25.54,25.325,25.47,1018301.0
2014-06-26,25.53,25.53,25.24,25.395,891415.0
2014-06-27,25.245,25.45,25.23,25.45,662462.0
2014-06-30,25.38,25.53,25.375,25.47,599719.0
2014-07-02,25.48,25.705,25.385,25.61,921477.0
2014-07-03,25.655,25.665,25.45,25.485,1355613.0
2014-07-04,25.4,25.605,25.4,25.445,143844.0
2014-07-07,25.4,25.475,25.16,25.395,743052.0
2014-07-08,25.3,25.425,25.13,25.36,856406.0
2014-07-09,25.255,25.575,25.2,25.56,2786527.0
2014-07-10,25.425,25.56,25.325,25.515,743161.0
2014-07-11,25.535,25.605,25.36,25.42,433165.0
2014-07-14,25.43,25.665,25.41,25.635,586226.0
2014-07-15,25.58,25.735,25.54,25.715,650496.0
2014-07-16,25.73,26.065,25.71,26.005,1235314.0
2014-07-17,25.92,26.385,25.91,26.295,3979713.0
2014-07-18,26.27,26.605,26.195,26.41,757411.0
2014-07-21,26.485,26.545,26.235,26.49,522478.0
2014-07-22,26.52,26.91,26.485,26.82,861727.0
2014-07-23,26.815,27.38,26.725,27.335,1428314.0
2014-07-24,27.275,27.705,27.275,27.69,1047320.0
2014-07-25,27.61,27.805,27.59,27.725,898867.0
2014-07-28,27.665,27.795,27.605,27.75,582545.0
2014-07-29,27.72,27.915,27.675,27.68,833860.0
2014-07-30,27.785,27.785,27.35,27.57,987879.0
2014-07-31,27.57,27.595,26.795,26.885,2517648.0
2014-08-01,26.765,27.225,26.685,27.11,1380048.0
2014-08-05,27.115,27.34,26.79,26.97,1271923.0
2014-08-06,26.88,27.15,26.75,26.89,704595.0
2014-08-07,26.95,27.005,26.59,26.755,650874.0
2014-08-08,26.62,27.02,26.62,26.895,594904.0
2014-08-11,27.015,27.265,26.905,26.92,594829.0
2014-08-12,26.91,27.05,26.775,26.935,887516.0
2014-08-13,27.035,27.18,26.795,27.09,580026.0
2014-08-14,27.12,27.26,27.04,27.14,635277.0
2014-08-15,27.135,27.335,26.89,27.245,1127758.0
2014-08-18,27.34,27.45,27.24,27.24,702620.0
2014-08-19,27.26,27.665,27.26,27.56,1265577.0
2014-08-20,27.62,27.975,27.495,27.975,955559.0
2014-08-21,28.04,28.075,27.765,27.82,801309.0
2014-08-22,27.85,27.88,27.565,27.615,541158.0
2014-08-25,27.705,27.885,27.655,27.76,859709.0
2014-08-26,27.68,27.79,27.51,27.545,766845.0
2014-08-27,27.605,27.78,27.535,27.695,811022.0
2014-08-28,27.735,27.77,27.47,27.585,842278.0
2014-08-29,27.57,27.645,27.205,27.46,817031.0
2014-09-02,27.47,27.855,27.395,27.82,810498.0
2014-09-03,27.77,27.975,27.77,27.95,689729.0
2014-09-04,27.95,27.99,27.69,27.82,639470.0
2014-09-05,27.85,28.05,27.675,27.93,755232.0
2014-09-08,27.89,28.125,27.795,28.065,663308.0
2014-09-09,28.12,28.595,27.995,28.395,1219086.0
2014-09-10,28.44,28.545,28.06,28.23,657701.0
2014-09-11,28.27,28.48,28.09,28.295,879480.0
2014-09-12,28.145,28.22,27.84,27.91,901235.0
2014-09-15,27.855,27.9,27.38,27.67,1030571.0
2014-09-16,27.59,27.945,27.46,27.735,1456007.0
2014-09-17,28.0,28.015,27.355,27.46,1461945.0
2014-09-18,27.46,27.96,27.275,27.95,1826733.0
2014-09-19,27.975,28.795,27.93,28.595,4851310.0
2014-09-22,28.405,28.555,28.115,28.155,1263026.0
2014-09-23,27.85,28.19,27.82,27.925,1154265.0
2014-09-24,27.925,27.995,27.385,27.49,1084750.0
2014-09-25,27.525,27.545,26.845,26.895,1579113.0
2014-09-26,26.835,27.375,26.6,27.26,867095.0
2014-09-29,27.14,27.345,26.735,27.245,1086000.0
2014-09-30,27.145,27.415,27.005,27.145,1712180.0
2014-10-01,27.12,27.31,26.715,26.835,1419042.0
2014-10-02,26.795,26.795,25.745,26.52,2752358.0
2014-10-03,26.575,26.74,26.305,26.58,872450.0
2014-10-06,26.705,26.705,26.41,26.475,894568.0
2014-10-07,26.39,26.61,26.235,26.26,1004536.0
2014-10-08,26.29,26.365,25.75,26.11,1408867.0
2014-10-09,26.12,26.125,25.665,25.805,2341548.0
2014-10-10,25.75,25.86,25.095,25.475,1610854.0
2014-10-14,24.86,25.325,24.355,24.62,2057058.0
2014-10-15,24.48,25.055,24.005,24.955,2307811.0
2014-10-16,24.95,25.975,24.71,25.695,2326095.0
2014-10-17,25.855,25.925,25.46,25.81,1681103.0
2014-10-20,25.82,26.195,25.585,26.135,1173699.0
2014-10-21,26.305,26.47,26.055,26.47,1660074.0
2014-10-22,26.435,26.64,25.795,25.87,1704361.0
2014-10-23,26.48,26.675,26.1,26.515,980585.0
2014-10-24,26.53,26.735,26.295,26.61,703859.0
2014-10-27,26.585,26.69,26.35,26.46,648888.0
2014-10-28,26.64,27.0,26.405,26.965,795900.0
2014-10-29,27.035,27.065,26.58,26.835,1120620.0
2014-10-30,26.835,27.045,26.695,26.795,887689.0
2014-10-31,26.9,27.48,26.9,27.0,1353202.0
2014-11-03,27.085,27.14,26.845,26.915,1216736.0
2014-11-04,27.105,27.12,26.26,26.45,1444733.0
2014-11-05,26.635,26.765,26.33,26.35,1258320.0
2014-11-06,26.37,26.54,26.065,26.145,1145804.0
2014-11-07,26.075,26.575,26.075,26.35,1219521.0
2014-11-10,26.73,26.73,26.075,26.175,742212.0
2014-11-11,26.145,26.445,25.88,26.445,827930.0
2014-11-12,26.43,26.52,26.165,26.475,1146980.0
2014-11-13,26.505,26.73,26.235,26.355,1202439.0
2014-11-14,26.39,26.44,26.045,26.105,820151.0
2014-11-17,26.01,26.355,25.95,25.975,1323313.0
2014-11-18,26.125,26.43,26.09,26.185,1426731.0
2014-11-19,26.455,26.68,26.29,26.615,1226991.0
2014-11-20,26.5,26.91,26.445,26.8,842471.0
2014-11-21,26.87,26.94,26.59,26.685,791192.0
2014-11-24,26.68,27.03,26.665,26.735,1353163.0
2014-11-25,26.785,27.2,26.67,26.94,1323013.0
2014-11-26,27.015,27.465,26.74,27.29,1010113.0
2014-11-27,27.375,27.46,26.64,26.915,714979.0
2014-11-28,26.905,26.985,26.66,26.76,1337528.0
2014-12-01,26.765,26.97,26.25,26.495,2290576.0
2014-12-02,26.525,27.0,26.495,26.805,1646171.0
2014-12-03,26.92,27.795,26.84,27.745,1487517.0
2014-12-04,31.86,33.2,30.38,30.605,7289370.0
2014-12-05,29.955,30.73,29.745,29.8,2815918.0
2014-12-08,29.295,29.685,28.37,28.6,2886492.0
2014-12-09,28.49,28.855,28.21,28.845,3041401.0
2014-12-10,28.52,28.695,27.64,28.095,2127779.0
2014-12-11,28.055,28.915,28.02,28.23,1533249.0
2014-12-12,28.05,28.46,27.4,27.685,1682274.0
2014-12-15,27.855,28.39,27.315,27.815,2163296.0
2014-12-16,27.77,28.355,27.525,27.84,2342954.0
2014-12-17,27.84,28.265,27.525,28.175,3066647.0
2014-12-18,29.27,29.275,28.045,28.59,1795871.0
2014-12-19,28.85,29.585,28.555,29.335,5442609.0
2014-12-22,29.445,29.775,29.025,29.645,1320451.0
2014-12-23,30.01,30.22,29.6,29.955,1011069.0
2014-12-24,29.97,30.075,29.665,30.005,386440.0
2014-12-29,30.175,30.705,30.075,30.4,988751.0
2014-12-30,30.38,30.55,30.05,30.395,609723.0
2014-12-31,30.13,30.68,29.92,30.45,632138.0
2015-01-02,30.33,30.93,30.255,30.835,808828.0
2015-01-05,30.555,30.805,29.53,29.62,1515067.0
2015-01-06,29.495,29.5,28.265,28.55,1672420.0
2015-01-07,28.99,28.99,28.13,28.3,1322627.0
2015-01-08,28.85,28.885,28.405,28.615,1597772.0
2015-01-09,28.66,28.865,28.225,28.285,1521694.0
2015-01-12,28.24,28.27,27.705,27.845,1392547.0
2015-01-13,27.815,28.065,26.985,27.255,2006788.0
2015-01-14,26.965,27.575,26.855,27.485,1467356.0
2015-01-15,27.66,27.74,27.045,27.495,942064.0
2015-01-16,27.41,28.85,27.4,28.825,1374918.0
2015-01-19,28.73,28.9,28.17,28.555,460909.0
2015-01-20,28.875,29.39,28.16,29.185,1581726.0
2015-01-21,29.005,30.675,28.925,30.52,1815191.0
2015-01-22,30.585,31.49,30.58,31.3,1622705.0
2015-01-23,31.45,31.725,31.39,31.445,977968.0
2015-01-26,31.5,32.04,31.27,31.815,1057789.0
2015-01-27,31.695,32.105,31.45,32.01,835303.0
2015-01-28,32.115,32.2,31.375,31.38,1560556.0
2015-01-29,31.385,32.115,30.925,31.39,1775071.0
2015-01-30,31.165,31.81,30.86,31.375,1348080.0
2015-02-02,31.93,32.025,31.43,31.895,961952.0
2015-02-03,32.115,32.45,31.815,32.15,1295159.0
2015-02-04,31.99,32.215,31.44,32.0,1124631.0
2015-02-05,32.215,32.42,32.005,32.17,1192333.0
2015-02-06,32.355,32.37,30.84,31.215,1162877.0
2015-02-09,31.22,31.57,30.84,30.985,774081.0
2015-02-10,31.095,31.345,30.44,31.205,1098446.0
2015-02-11,31.17,31.87,31.105,31.61,968278.0
2015-02-12,31.87,32.105,31.51,31.835,1088071.0
2015-02-13,32.105,32.135,31.575,31.6,605583.0
2015-02-17,31.63,32.17,31.58,31.74,609848.0
2015-02-18,31.67,31.845,31.365,31.645,706467.0
2015-02-19,31.575,31.89,31.505,31.66,916251.0
2015-02-20,31.68,31.975,31.42,31.755,825607.0
2015-02-23,31.63,31.685,31.245,31.44,1057471.0
2015-02-24,31.445,31.54,30.885,31.01,1290244.0
2015-02-25,31.08,31.24,30.315,30.385,1333604.0
2015-02-26,30.27,30.28,29.555,29.59,1454013.0
2015-02-27,29.56,30.14,29.555,29.86,2410118.0
2015-03-02,29.915,30.14,29.8,29.875,707371.0
2015-03-03,30.015,30.015,29.415,29.75,1008522.0
2015-03-04,29.675,29.795,29.405,29.53,603741.0
2015-03-05,29.66,29.935,29.55,29.825,719389.0
2015-03-06,29.96,30.44,29.84,30.33,1384043.0
2015-03-09,30.46,30.83,29.935,29.935,1107820.0
2015-03-10,29.775,29.92,29.54,29.57,869781.0
2015-03-11,29.57,29.98,29.36,29.88,1069001.0
2015-03-12,29.85,30.275,29.58,30.275,1261367.0
2015-03-13,30.05,30.39,30.02,30.36,1135623.0
2015-03-16,30.39,30.79,30.17,30.6,1375975.0
2015-03-17,30.71,31.66,30.535,31.49,1587103.0
2015-03-18,31.415,31.955,31.22,31.835,1706804.0
2015-03-19,31.795,31.91,31.22,31.57,948125.0
2015-03-20,31.5,31.675,31.245,31.28,3427217.0
2015-03-23,31.43,31.58,30.92,31.115,838282.0
2015-03-24,31.09,31.985,30.93,31.885,920689.0
2015-03-25,31.965,32.24,31.845,31.95,1296071.0
2015-03-26,31.94,32.235,31.295,31.365,1281802.0
2015-03-27,31.46,31.56,30.79,31.365,1379559.0
2015-03-30,31.485,32.18,31.305,31.4,1372968.0
2015-03-31,31.355,31.78,31.13,31.36,984094.0
2015-04-01,31.46,31.59,30.765,30.82,1206674.0
2015-04-02,30.8,31.235,30.765,31.145,733973.0
2015-04-06,31.12,31.565,31.005,31.53,717314.0
2015-04-07,31.645,32.31,31.54,31.82,1367095.0
2015-04-08,31.805,32.085,31.7,31.805,1269971.0
2015-04-09,31.805,32.44,31.795,32.335,1007115.0
2015-04-10,32.255,32.595,32.23,32.535,607814.0
2015-04-13,32.615,32.85,32.46,32.625,917000.0
2015-04-14,32.675,33.145,32.605,32.895,1260434.0
2015-04-15,33.15,33.32,32.795,32.94,1131534.0
2015-04-16,32.88,33.19,32.375,33.09,1380265.0
2015-04-17,32.94,33.37,32.695,33.295,1047074.0
2015-04-20,33.375,33.97,33.18,33.52,1315894.0
2015-04-21,33.55,33.695,33.15,33.36,698813.0
2015-04-22,33.355,33.6,33.025,33.515,665423.0
2015-04-23,33.345,33.85,33.165,33.52,1066993.0
2015-04-24,33.54,33.74,33.475,33.645,687507.0
2015-04-27,33.765,33.84,33.425,33.825,539953.0
2015-04-28,33.635,33.775,33.095,33.265,839615.0
2015-04-29,33.1,33.235,32.68,32.845,741570.0
2015-04-30,32.775,32.83,32.39,32.39,1324416.0
2015-05-01,32.36,32.72,32.215,32.55,821491.0
2015-05-04,32.49,32.72,32.41,32.66,647130.0
2015-05-05,32.62,32.775,31.95,32.225,788899.0
2015-05-06,32.14,32.24,31.435,31.645,1678925.0
2015-05-07,31.705,31.775,31.18,31.725,812031.0
2015-05-08,31.73,32.24,31.56,32.21,834779.0
2015-05-11,32.28,32.395,31.985,32.285,963123.0
2015-05-12,32.32,32.36,31.875,32.18,770447.0
2015-05-13,32.34,32.51,31.735,31.88,1197763.0
2015-05-14,31.93,32.02,31.505,31.565,980347.0
2015-05-15,31.56,32.295,31.315,32.295,710058.0
2015-05-19,32.265,32.585,31.885,32.12,933778.0
2015-05-20,32.175,32.39,31.68,31.895,778438.0
2015-05-21,31.995,32.73,31.96,32.73,1008890.0
2015-05-22,32.735,32.755,32.35,32.38,613105.0
2015-05-25,32.265,32.48,31.63,31.705,570446.0
2015-05-26,31.6,31.825,31.345,31.605,1340517.0
2015-05-27,31.595,31.76,31.345,31.535,1015452.0
2015-05-28,31.44,31.695,31.395,31.59,1248758.0
2015-05-29,31.565,31.595,31.065,31.065,1495882.0
2015-06-01,31.43,31.955,31.195,31.585,1667592.0
2015-06-02,31.685,31.77,31.52,31.65,967240.0
2015-06-03,31.725,31.84,31.44,31.52,1006680.0
2015-06-04,31.34,31.435,30.765,30.915,1396441.0
2015-06-05,30.815,31.0,30.48,30.485,1007758.0
2015-06-08,30.295,30.395,29.2,29.395,2368235.0
2015-06-09,29.375,29.835,29.165,29.61,1556093.0
2015-06-10,29.715,30.095,29.655,29.7,1294247.0
2015-06-11,29.77,29.84,29.475,29.51,700963.0
2015-06-12,29.395,29.4,28.86,29.115,991687.0
2015-06-15,28.945,29.345,28.935,29.145,1064647.0
2015-06-16,29.0,29.305,28.78,29.05,837977.0
2015-06-17,29.115,29.225,28.71,28.995,1011344.0
2015-06-18,28.89,29.225,28.685,29.01,765716.0
2015-06-19,28.765,30.12,28.765,29.93,6561996.0
2015-06-22,29.925,30.755,29.895,30.7,1826203.0
2015-06-23,30.865,31.175,30.77,31.09,1818852.0
2015-06-24,31.005,31.67,30.945,31.58,1165691.0
2015-06-25,31.525,31.65,31.18,31.27,1199916.0
2015-06-26,31.18,31.18,30.68,30.935,1119269.0
2015-06-29,30.425,30.575,30.12,30.285,865579.0
2015-06-30,30.37,30.665,30.155,30.505,894152.0
2015-07-02,30.525,30.86,29.955,30.725,1242977.0
2015-07-03,30.825,30.855,30.265,30.535,317522.0
2015-07-06,30.24,30.475,29.955,30.035,1194188.0
2015-07-07,30.1,30.64,29.745,30.64,1016854.0
2015-07-08,30.42,30.755,30.195,30.445,835077.0
2015-07-09,30.515,30.76,29.925,29.985,1177586.0
2015-07-10,30.23,30.37,29.875,30.13,767647.0
2015-07-13,30.875,30.935,30.39,30.69,1008661.0
2015-07-14,30.65,30.65,30.175,30.395,727989.0
2015-07-15,30.33,30.96,30.07,30.56,978990.0
2015-07-16,30.76,31.11,30.4,31.03,873972.0
2015-07-17,31.21,31.21,30.82,31.1,807488.0
2015-07-20,31.19,31.195,30.295,30.42,857511.0
2015-07-21,30.42,30.605,29.92,30.115,629118.0
2015-07-22,30.005,30.03,28.965,29.11,1212136.0
2015-07-23,29.215,29.215,28.705,28.89,1616921.0
2015-07-24,28.73,29.205,28.73,28.945,1279887.0
2015-07-27,28.705,28.82,28.44,28.65,940248.0
2015-07-28,28.465,28.975,28.205,28.93,1134555.0
2015-07-29,28.96,29.18,28.765,28.975,1190798.0
2015-07-30,29.06,29.425,28.98,29.4,780053.0
2015-07-31,29.81,30.215,29.6,29.775,1040295.0
2015-08-04,29.775,30.5,29.62,30.065,1519820.0
2015-08-05,30.695,30.955,29.93,30.04,1269047.0
2015-08-06,30.07,30.13,29.61,29.825,1083747.0
2015-08-07,29.81,29.94,29.285,29.49,868213.0
2015-08-10,29.545,29.8,29.335,29.605,1390802.0
2015-08-11,29.42,29.685,29.24,29.605,986801.0
2015-08-12,29.485,29.505,29.09,29.435,1112317.0
2015-08-13,29.575,29.575,29.05,29.25,614828.0
2015-08-14,29.275,29.815,29.25,29.735,816978.0
2015-08-17,29.515,29.835,29.355,29.72,515839.0
2015-08-18,29.68,29.735,29.14,29.38,739715.0
2015-08-19,29.26,29.355,28.64,28.645,1131205.0
2015-08-20,28.225,28.445,27.725,27.735,1264700.0
2015-08-21,27.485,28.065,27.445,27.835,1683916.0
2015-08-24,26.385,27.785,26.185,26.91,2160002.0
2015-08-25,27.285,27.675,26.83,26.895,2133351.0
2015-08-26,27.415,27.415,26.555,27.19,1691035.0
2015-08-27,27.41,28.415,27.255,28.205,2089702.0
2015-08-28,28.155,28.665,28.065,28.535,1215383.0
2015-08-31,28.545,29.05,27.81,28.925,2315288.0
2015-09-01,28.275,28.41,27.93,28.06,1418067.0
2015-09-02,28.22,28.43,27.6,28.07,1236126.0
2015-09-03,28.16,28.77,28.025,28.64,1275548.0
2015-09-04,28.33,28.65,28.255,28.555,1020391.0
2015-09-08,28.73,28.945,28.505,28.65,788893.0
2015-09-09,28.78,29.175,28.4,28.48,1264676.0
2015-09-10,28.55,28.76,28.265,28.315,738255.0
2015-09-11,28.155,28.175,27.535,27.605,1117837.0
2015-09-14,27.565,27.58,26.94,26.955,866984.0
2015-09-15,26.935,27.18,26.65,26.84,1679140.0
2015-09-16,27.075,27.675,26.865,27.6,3076522.0
2015-09-17,27.585,27.66,27.255,27.375,821919.0
2015-09-18,26.865,27.565,26.865,27.19,6518550.0
2015-09-21,27.525,28.225,27.325,28.14,1564669.0
2015-09-22,27.67,27.99,27.585,27.93,1179732.0
2015-09-23,28.03,28.09,27.49,27.51,839937.0
2015-09-24,27.31,27.435,26.945,27.12,1118765.0
2015-09-25,27.405,27.6,27.235,27.285,1081115.0
2015-09-28,27.07,27.31,26.28,26.575,1803002.0
2015-09-29,26.565,26.705,25.4,25.82,2431725.0
2015-09-30,26.015,26.39,25.69,26.36,1499605.0
2015-10-01,26.53,26.915,26.04,26.32,1364942.0
2015-10-02,26.275,27.27,26.21,27.245,1641804.0
2015-10-05,27.62,28.86,27.5,28.86,2037396.0
2015-10-06,28.905,29.18,28.665,28.845,1768938.0
2015-10-07,29.135,29.74,29.06,29.735,1864494.0
2015-10-08,29.715,29.91,29.155,29.715,1544416.0
2015-10-09,29.8,29.845,29.265,29.38,1285754.0
2015-10-13,29.26,29.735,29.21,29.595,1307904.0
2015-10-14,29.64,29.825,29.4,29.67,1995487.0
2015-10-15,29.62,30.155,29.515,30.03,1465476.0
2015-10-16,30.215,30.325,30.07,30.07,807036.0
2015-10-19,29.765,29.95,29.5,29.875,1040014.0
2015-10-20,29.655,30.385,29.58,30.275,1154211.0
2015-10-21,30.32,30.715,30.215,30.395,1532756.0
2015-10-22,30.43,30.66,30.2,30.43,1369805.0
2015-10-23,30.77,30.775,30.06,30.27,1595809.0
2015-10-26,30.305,30.32,29.595,29.595,974776.0
2015-10-27,29.415,29.565,29.015,29.24,1176089.0
2015-10-28,29.38,30.29,29.155,30.28,1516400.0
2015-10-29,30.21,30.44,29.95,30.39,985400.0
2015-10-30,30.405,30.53,29.695,29.735,1479427.0
2015-11-02,29.59,29.94,29.42,29.65,730108.0
2015-11-03,29.665,29.885,29.39,29.77,1440255.0
2015-11-04,30.28,30.35,29.19,29.435,1769994.0
2015-11-05,29.105,29.29,28.36,28.43,2137479.0
2015-11-06,28.225,28.275,27.175,27.815,2825351.0
2015-11-09,27.815,28.025,26.96,27.115,1412811.0
2015-11-10,26.89,27.225,26.605,26.93,1619365.0
2015-11-11,26.88,26.98,26.43,26.92,1601896.0
2015-11-12,26.69,26.775,26.34,26.415,1678805.0
2015-11-13,26.375,26.645,26.04,26.18,1851255.0
2015-11-16,26.18,26.835,26.17,26.83,1254047.0
2015-11-17,26.795,27.18,26.51,26.93,1516486.0
2015-11-18,27.0,27.49,26.89,27.285,1778659.0
2015-11-19,27.285,27.285,26.855,26.92,992043.0
2015-11-20,27.035,27.04,26.235,26.33,1833394.0
2015-11-23,26.135,26.855,26.135,26.295,1782576.0
2015-11-24,26.265,26.715,26.25,26.435,1788793.0
2015-11-25,26.44,26.575,26.0,26.095,2188005.0
2015-11-26,26.355,26.375,25.51,25.51,835124.0
2015-11-27,25.51,25.9,25.26,25.26,1841925.0
2015-11-30,25.52,25.82,25.3,25.74,2293357.0
2015-12-01,25.735,26.21,25.625,26.19,2550551.0
2015-12-02,26.045,26.28,25.485,25.635,2194504.0
2015-12-03,25.87,25.995,24.805,24.865,2901452.0
2015-12-04,24.71,24.79,24.18,24.475,2194481.0
2015-12-07,24.195,24.195,22.47,22.75,4573523.0
2015-12-08,22.4,23.025,22.255,22.715,4975657.0
2015-12-09,23.07,23.86,22.92,23.405,3223577.0
2015-12-10,23.385,23.905,23.155,23.59,2099361.0
2015-12-11,23.34,23.415,22.43,22.53,1895267.0
2015-12-14,22.31,22.545,21.8,22.3,2774007.0
2015-12-15,22.7,23.245,22.655,23.08,2442330.0
2015-12-16,23.1,23.985,23.035,23.88,2490458.0
2015-12-17,24.15,24.15,23.71,23.825,5541416.0
2015-12-18,23.905,24.175,23.685,23.755,5409846.0
2015-12-21,23.875,23.875,23.385,23.645,1837131.0
2015-12-22,23.635,24.295,23.575,24.19,1662378.0
2015-12-23,24.445,25.205,24.38,25.185,1947711.0
2015-12-24,25.38,25.48,25.08,25.19,1018138.0
2015-12-29,25.44,25.56,24.865,25.01,976951.0
2015-12-30,24.805,25.135,24.445,24.735,1117975.0
2015-12-31,24.445,24.96,24.43,24.96,1115007.0
2016-01-04,24.595,24.93,24.335,24.895,1631322.0
2016-01-05,24.66,25.005,24.51,24.96,1305015.0
2016-01-06,24.5,24.645,24.05,24.19,2190419.0
2016-01-07,23.62,24.26,23.515,23.715,2181186.0
2016-01-08,23.765,24.675,23.735,24.36,2061164.0
2016-01-11,24.415,24.455,23.755,24.055,1448317.0
2016-01-12,24.215,24.61,23.585,24.165,1929035.0
2016-01-13,24.44,24.61,22.88,23.235,2152520.0
2016-01-14,23.385,24.36,23.335,24.3,3179713.0
2016-01-15,23.18,24.105,22.955,23.9,1952725.0
2016-01-18,23.61,23.875,23.51,23.625,472490.0
2016-01-19,23.945,24.155,23.335,23.915,3397286.0
2016-01-20,23.24,23.525,21.72,22.375,4788332.0
2016-01-21,22.535,24.275,22.34,24.235,2925477.0
2016-01-22,25.06,25.755,24.555,25.735,2436426.0
2016-01-25,25.465,25.93,24.39,24.41,2056649.0
2016-01-26,24.745,25.115,24.135,24.89,1998608.0
2016-01-27,24.845,25.275,24.045,24.63,2850619.0
2016-01-28,25.37,25.63,24.78,25.205,2056381.0
2016-01-29,25.61,26.405,25.305,26.405,1988735.0
2016-02-01,25.78,25.78,25.15,25.49,1585075.0
2016-02-02,24.78,25.185,24.525,25.02,1280614.0
2016-02-03,25.56,26.075,24.73,25.975,1664603.0
2016-02-04,25.84,26.33,25.575,25.85,1539726.0
2016-02-05,25.82,25.82,25.295,25.59,1197835.0
2016-02-08,25.33,25.335,24.505,25.19,1792778.0
2016-02-09,24.675,24.86,23.86,24.295,2114728.0
2016-02-10,24.365,24.405,23.835,23.875,1967395.0
2016-02-11,23.62,24.04,23.24,23.61,2925602.0
2016-02-12,24.28,24.86,24.065,24.24,1957472.0
2016-02-16,24.86,24.925,23.955,24.865,2473120.0
2016-02-17,25.26,25.375,24.65,24.995,2347042.0
2016-02-18,25.375,25.375,24.015,24.195,2402796.0
2016-02-19,24.23,24.265,23.265,23.695,2937500.0
2016-02-22,24.3,24.635,23.965,23.99,2831288.0
2016-02-23,24.065,24.065,23.35,23.49,1909567.0
2016-02-24,23.22,23.755,22.525,23.705,2414850.0
2016-02-25,23.07,25.085,22.875,25.045,15411454.0
2016-02-26,25.275,26.27,25.275,25.805,4716465.0
2016-02-29,25.81,26.345,25.77,26.25,2848211.0
2016-03-01,25.815,26.57,25.795,25.83,2655316.0
2016-03-02,25.85,25.975,25.275,25.68,2238493.0
2016-03-03,25.805,26.175,25.485,25.99,2328122.0
2016-03-04,26.24,26.94,26.03,26.865,2770756.0
2016-03-07,26.885,27.5,26.845,27.465,3441390.0
2016-03-08,27.41,27.77,27.355,27.39,3436275.0
2016-03-09,27.63,27.88,27.5,27.79,2806111.0
2016-03-10,27.84,28.055,27.545,27.94,2863922.0
2016-03-11,28.1,28.185,27.615,28.14,2244070.0
2016-03-14,27.745,27.915,27.38,27.47,2453624.0
2016-03-15,27.38,27.59,26.85,27.48,1835369.0
2016-03-16,27.725,27.925,27.415,27.635,1724103.0
2016-03-17,27.87,28.13,27.755,27.875,1596436.0
2016-03-18,27.74,27.875,26.8,27.28,5334746.0
2016-03-21,27.19,27.385,26.69,27.215,1761615.0
2016-03-22,27.21,27.5,27.07,27.235,1206653.0
2016-03-23,27.61,27.61,26.835,27.07,1699496.0
2016-03-24,26.8,27.465,26.695,27.225,1026803.0
2016-03-28,27.305,27.415,26.915,27.385,768964.0
2016-03-29,27.16,27.16,26.76,26.97,1510387.0
2016-03-30,27.22,27.795,27.18,27.515,1299223.0
2016-03-31,27.465,27.91,27.465,27.77,1381241.0
2016-04-01,27.47,27.56,27.03,27.09,1122196.0
2016-04-04,27.265,27.455,27.055,27.2,1013809.0
2016-04-05,27.125,27.245,26.765,26.765,1075986.0
2016-04-06,26.92,27.3,26.87,27.205,1298056.0
2016-04-07,27.09,27.315,26.97,27.21,810456.0
2016-04-08,27.575,27.855,27.48,27.835,1540874.0
2016-04-11,27.875,28.115,27.695,27.695,1270655.0
2016-04-12,27.465,28.54,27.46,28.195,2242050.0
2016-04-13,28.38,28.585,28.155,28.58,1330174.0
2016-04-14,28.605,28.695,28.33,28.64,1084203.0
2016-04-15,28.34,28.575,28.31,28.56,1314601.0
2016-04-18,28.09,29.1,28.09,29.095,1530986.0
2016-04-19,29.11,29.435,28.875,29.42,1288617.0
2016-04-20,29.495,29.695,29.265,29.4,1089131.0
2016-04-21,29.335,29.64,29.26,29.49,1173787.0
2016-04-22,29.425,29.635,29.3,29.575,1064092.0
2016-04-25,29.55,29.665,29.035,29.14,1137211.0
2016-04-26,29.275,29.505,28.765,28.83,2231039.0
2016-04-27,29.005,29.205,28.8,29.055,1604874.0
2016-04-28,28.88,29.275,28.675,28.85,1196599.0
2016-04-29,28.635,28.98,28.585,28.63,1396947.0
2016-05-02,28.56,28.61,28.305,28.43,1682749.0
2016-05-03,28.335,28.435,28.035,28.205,1716544.0
2016-05-04,28.285,28.555,27.635,27.985,1316667.0
2016-05-05,28.295,28.32,27.58,27.64,1202402.0
2016-05-06,27.56,28.015,27.42,27.84,969226.0
2016-05-09,27.885,27.94,27.39,27.425,843522.0
2016-05-10,27.76,28.57,27.625,28.375,1527628.0
2016-05-11,28.4,28.4,27.875,28.15,946726.0
2016-05-12,28.86,28.955,28.445,28.69,1444928.0
2016-05-13,28.585,29.215,28.56,28.695,833072.0
2016-05-16,28.89,29.23,28.87,28.94,1138803.0
2016-05-17,28.91,29.705,28.91,29.29,1540144.0
2016-05-18,29.255,29.52,28.855,29.065,1204190.0
2016-05-19,28.825,28.915,28.4,28.915,1008500.0
2016-05-20,28.99,29.41,28.94,29.34,1152887.0
2016-05-24,29.445,29.665,29.085,29.47,1399736.0
2016-05-25,29.53,29.72,29.315,29.565,1329443.0
2016-05-26,29.735,29.735,29.175,29.245,992260.0
2016-05-27,29.265,29.45,28.945,29.295,1037638.0
2016-05-30,29.37,29.4,28.77,28.95,621429.0
2016-05-31,29.055,29.38,28.84,29.015,1844557.0
2016-06-01,28.91,29.215,28.725,29.125,1108688.0
2016-06-02,29.045,29.455,28.995,29.395,724480.0
2016-06-03,29.38,29.605,29.215,29.49,570896.0
2016-06-06,29.555,29.945,29.48,29.855,992544.0
2016-06-07,29.97,30.555,29.94,30.24,1248024.0
2016-06-08,30.515,30.525,29.83,29.98,1240445.0
2016-06-09,29.77,30.025,29.695,29.93,805494.0
2016-06-10,29.695,29.945,29.5,29.675,825876.0
2016-06-13,29.505,30.13,29.465,30.085,947691.0
2016-06-14,30.035,30.255,29.375,29.63,1049266.0
2016-06-15,29.415,29.775,29.365,29.57,948521.0
2016-06-16,29.39,29.42,29.1,29.22,1126248.0
2016-06-17,29.205,29.49,29.065,29.245,5443041.0
2016-06-20,29.62,30.02,29.45,29.855,1209421.0
2016-06-21,29.67,30.22,29.67,30.095,906464.0
2016-06-22,30.165,30.415,30.005,30.175,1118348.0
2016-06-23,30.385,30.52,30.315,30.48,846066.0
2016-06-24,29.36,30.375,29.145,29.965,1425934.0
2016-06-27,29.64,29.845,29.33,29.785,1326622.0
2016-06-28,29.865,30.17,29.65,29.965,967950.0
2016-06-29,30.205,30.43,30.145,30.315,942553.0
2016-06-30,30.335,30.51,30.035,30.375,1157397.0
2016-07-04,30.5,31.025,30.35,30.805,885622.0
2016-07-05,30.715,31.025,30.22,30.435,1209271.0
2016-07-06,30.375,30.52,30.005,30.355,1100394.0
2016-07-07,30.53,30.655,29.71,29.865,1686081.0
2016-07-08,30.06,30.265,29.865,29.895,1100676.0
2016-07-11,29.875,30.38,29.865,30.285,1701280.0
2016-07-12,30.525,30.795,30.34,30.79,1304044.0
2016-07-13,30.72,30.86,30.18,30.315,1132835.0
2016-07-14,30.505,30.615,29.9,29.92,1260247.0
2016-07-15,30.025,30.1,29.78,29.935,779742.0
2016-07-18,29.905,30.175,29.695,30.145,781970.0
2016-07-19,30.12,30.29,29.925,30.29,1015666.0
2016-07-20,29.97,30.27,29.6,29.72,1469946.0
2016-07-21,29.72,29.805,29.27,29.54,969984.0
2016-07-22,29.64,29.675,29.215,29.31,1243150.0
2016-07-25,29.3,29.32,28.915,28.935,887304.0
2016-07-26,28.86,29.01,28.31,28.75,1558515.0
2016-07-27,28.75,28.94,28.25,28.34,1357424.0
2016-07-28,28.38,28.695,28.265,28.525,1008908.0
2016-07-29,28.305,29.83,28.305,29.81,1809101.0
2016-08-02,29.49,29.685,29.195,29.38,1785566.0
2016-08-03,29.29,29.455,29.06,29.42,1304241.0
2016-08-04,29.425,29.895,29.415,29.865,1063386.0
2016-08-05,30.06,30.405,30.025,30.205,1167070.0
2016-08-08,30.35,30.725,30.255,30.64,887351.0
2016-08-09,30.63,30.79,30.325,30.4,1186067.0
2016-08-10,30.43,30.435,30.08,30.185,897068.0
2016-08-11,30.465,30.53,30.205,30.51,770643.0
2016-08-12,30.6,30.625,30.295,30.435,818640.0
2016-08-15,30.55,30.725,30.165,30.25,676705.0
2016-08-16,30.215,30.235,29.805,30.11,790448.0
2016-08-17,30.04,30.08,29.86,29.945,947070.0
2016-08-18,29.93,30.36,29.875,30.275,1027573.0
2016-08-19,30.3,30.32,29.955,29.995,825848.0
2016-08-22,29.875,29.955,29.645,29.735,908397.0
2016-08-23,29.74,30.105,29.705,30.04,1464355.0
2016-08-24,29.985,30.015,29.46,29.515,957525.0
2016-08-25,29.51,29.515,28.93,29.01,1112869.0
2016-08-26,29.085,29.26,28.815,29.115,1204632.0
2016-08-29,29.145,29.155,28.77,28.9,1323177.0
2016-08-30,28.92,29.12,28.74,29.03,1586461.0
2016-08-31,29.1,29.105,28.45,28.99,1940545.0
2016-09-01,28.9,29.13,28.82,29.025,1528166.0
2016-09-02,29.145,29.855,29.055,29.845,1316951.0
2016-09-06,29.705,31.85,29.705,30.995,12720157.0
2016-09-07,31.105,31.69,31.08,31.635,4717452.0
2016-09-08,31.945,33.175,31.885,33.125,5356797.0
2016-09-09,32.86,32.87,32.45,32.57,3401457.0
2016-09-12,32.505,33.105,32.255,32.96,2489442.0
2016-09-13,32.645,32.71,31.855,31.915,2502305.0
2016-09-14,31.77,32.44,31.69,32.245,1386406.0
2016-09-15,32.25,32.53,32.155,32.395,1498856.0
2016-09-16,32.335,32.95,32.15,32.755,2928632.0
2016-09-19,32.9,32.93,32.445,32.535,1782673.0
2016-09-20,32.635,32.855,32.265,32.295,1406733.0
2016-09-21,32.435,32.645,32.315,32.455,1131355.0
2016-09-22,32.76,32.79,32.175,32.195,1411447.0
2016-09-23,32.255,32.515,32.175,32.255,1133844.0
2016-09-26,32.245,32.245,31.995,32.015,727270.0
2016-09-27,31.965,32.065,31.725,31.845,1488788.0
2016-09-28,31.915,32.605,31.915,32.46,1538162.0
2016-09-29,32.625,32.625,32.265,32.35,1196578.0
2016-09-30,32.595,32.965,32.315,32.315,1347170.0
2016-10-03,32.52,32.79,32.25,32.34,969720.0
2016-10-04,32.385,32.545,31.89,32.13,1037787.0
2016-10-05,32.39,32.48,31.81,31.935,822809.0
2016-10-06,31.96,32.04,31.59,31.83,716143.0
2016-10-07,31.845,32.08,31.805,32.005,1021501.0
2016-10-11,32.065,32.24,31.945,32.115,1483336.0
2016-10-12,32.035,32.505,31.885,32.475,1923415.0
2016-10-13,32.235,32.83,32.075,32.625,1268588.0
2016-10-14,32.72,32.83,32.33,32.395,964027.0
2016-10-17,32.435,32.55,32.225,32.395,729170.0
2016-10-18,32.505,32.66,32.29,32.595,1270168.0
2016-10-19,32.675,33.17,32.48,32.95,1307106.0
2016-10-20,32.955,32.955,32.505,32.55,1019504.0
2016-10-21,32.595,33.08,32.565,32.935,1282064.0
2016-10-24,32.94,32.955,32.5,32.63,955410.0
2016-10-25,32.63,32.63,32.45,32.535,1341253.0
2016-10-26,32.41,32.8,32.225,32.685,1398792.0
2016-10-27,32.865,33.165,32.635,33.105,1256034.0
2016-10-28,33.035,33.145,32.655,32.715,1096536.0
2016-10-31,32.595,32.77,32.39,32.46,1274790.0
2016-11-01,32.505,32.575,31.885,32.205,1398081.0
2016-11-02,31.98,31.995,31.085,31.365,2241683.0
2016-11-03,31.44,31.46,30.36,30.805,1930175.0
2016-11-04,30.63,31.05,30.545,30.96,1204943.0
2016-11-07,31.17,31.985,31.09,31.96,1417264.0
2016-11-08,31.885,32.24,31.785,31.995,1197602.0
2016-11-09,31.545,32.175,31.545,31.91,1592046.0
2016-11-10,32.11,32.37,31.955,32.045,1594852.0
2016-11-11,31.96,32.005,31.105,31.185,1721545.0
2016-11-14,31.165,31.375,30.5,30.635,2106936.0
2016-11-15,30.955,31.42,30.85,31.255,1127800.0
2016-11-16,31.23,31.46,31.115,31.415,1100558.0
2016-11-17,31.525,32.085,31.395,32.05,1307723.0
2016-11-18,31.99,32.35,31.975,32.305,906010.0
2016-11-21,32.58,32.955,32.49,32.955,1088904.0
2016-11-22,33.13,33.13,32.615,32.835,1089091.0
2016-11-23,32.745,32.92,32.67,32.775,633334.0
2016-11-24,32.815,32.815,32.39,32.515,567234.0
2016-11-25,32.515,32.72,32.47,32.515,838185.0
2016-11-28,32.585,32.675,32.28,32.485,1646823.0
2016-11-29,31.97,32.275,31.61,32.07,1584902.0
2016-11-30,32.54,32.78,31.885,31.965,2157871.0
2016-12-01,32.32,32.35,31.135,31.23,1827297.0
2016-12-02,31.24,31.585,31.115,31.4,1127819.0
2016-12-05,31.485,31.62,31.25,31.465,938113.0
2016-12-06,31.4,31.455,31.06,31.34,1295252.0
2016-12-07,31.335,31.58,31.185,31.58,971484.0
2016-12-08,31.575,31.68,31.395,31.495,1002268.0
2016-12-09,31.495,31.55,31.205,31.335,1201403.0
2016-12-12,31.49,31.68,31.24,31.28,1320747.0
2016-12-13,31.45,31.915,31.33,31.87,1589136.0
2016-12-14,31.8,31.83,31.24,31.37,1557047.0
2016-12-15,31.405,31.75,31.365,31.645,1523745.0
2016-12-16,31.965,32.475,31.71,32.445,9219609.0
2016-12-19,32.505,32.525,32.055,32.3,812965.0
2016-12-20,32.33,32.42,31.935,31.935,1189174.0
2016-12-21,31.935,32.345,31.86,32.02,974013.0
2016-12-22,32.13,32.71,32.13,32.67,1137612.0
2016-12-23,32.685,32.89,32.56,32.58,599916.0
2016-12-28,32.645,32.755,32.175,32.24,865395.0
2016-12-29,32.23,32.445,32.16,32.28,606074.0
2016-12-30,32.26,32.305,31.93,31.965,676234.0
2017-01-03,32.235,32.585,32.15,32.345,1220601.0
2017-01-04,32.43,32.56,32.095,32.27,999120.0
2017-01-05,32.275,32.505,32.05,32.49,1423384.0
2017-01-06,32.56,32.665,32.26,32.645,956679.0
2017-01-09,32.565,32.755,32.345,32.53,912804.0
2017-01-10,32.56,32.57,31.99,32.055,1356103.0
2017-01-11,32.115,32.255,32.0,32.16,1388536.0
2017-01-12,32.185,32.2,31.895,32.02,1650008.0
2017-01-13,32.02,32.15,31.795,32.15,1262920.0
2017-01-16,32.195,32.495,32.11,32.4,620509.0
2017-01-17,32.33,32.615,32.115,32.41,1378564.0
2017-01-18,32.415,32.515,32.175,32.37,1245688.0
2017-01-19,32.39,32.445,32.015,32.095,998047.0
2017-01-20,32.19,32.76,32.19,32.375,1440666.0
2017-01-23,32.28,32.43,32.02,32.04,1323427.0
2017-01-24,32.105,32.6,31.94,32.555,1798527.0
2017-01-25,32.74,32.9,32.585,32.7,1106373.0
2017-01-26,32.76,32.97,32.67,32.865,1160587.0
2017-01-27,32.815,32.86,31.875,31.99,2488961.0
2017-01-30,32.17,32.17,31.455,31.51,2013791.0
2017-01-31,31.665,31.665,31.255,31.34,1882571.0
2017-02-01,31.4,31.655,30.925,31.195,1599148.0
2017-02-02,31.23,31.74,31.085,31.715,1174461.0
2017-02-03,31.81,32.405,31.675,32.275,1787914.0
2017-02-06,32.345,32.345,31.76,31.87,1787041.0
2017-02-07,31.855,32.01,31.45,31.495,1419986.0
2017-02-08,31.455,31.9,31.025,31.855,1573286.0
2017-02-09,31.875,32.115,31.64,31.89,1444724.0
2017-02-10,32.075,32.185,31.805,31.985,1580338.0
2017-02-13,32.08,32.28,31.895,32.28,1676392.0
2017-02-14,32.23,32.355,32.145,32.305,1682238.0
2017-02-15,32.32,32.35,31.955,31.965,1230319.0
2017-02-16,32.01,32.04,31.355,31.685,2099814.0
2017-02-17,31.45,31.615,31.11,31.425,2611892.0
2017-02-21,31.535,31.865,31.445,31.73,1756394.0
2017-02-22,31.695,31.79,31.56,31.635,1672225.0
2017-02-23,31.44,31.56,30.875,31.29,9350435.0
2017-02-24,31.155,31.4,30.87,30.98,12011804.0
2017-02-27,31.325,32.21,31.24,32.21,14284639.0
2017-02-28,31.49,31.99,31.44,31.955,11156353.0
2017-03-01,32.12,32.12,31.575,31.595,4147377.0
2017-03-02,31.59,31.81,31.44,31.57,2705828.0
2017-03-03,31.47,31.6,31.27,31.35,2926036.0
2017-03-06,31.435,31.715,31.175,31.57,2272573.0
2017-03-07,31.67,32.09,31.575,32.085,3092035.0
2017-03-08,32.07,32.305,31.715,31.775,3039181.0
2017-03-09,31.715,31.975,31.345,31.655,2682299.0
2017-03-10,31.73,32.01,31.65,31.815,1962215.0
2017-03-13,31.865,31.93,31.64,31.655,1623059.0
2017-03-14,31.635,31.635,31.06,31.085,2303078.0
2017-03-15,31.35,31.67,31.235,31.47,2394645.0
2017-03-16,31.61,31.905,31.49,31.84,2481142.0
2017-03-17,31.77,31.925,31.39,31.415,10274301.0
2017-03-20,31.455,31.56,30.94,31.15,1750139.0
2017-03-21,31.235,31.39,30.795,30.935,2732237.0
2017-03-22,30.955,31.61,30.87,31.495,2733788.0
2017-03-23,31.505,31.505,31.15,31.175,1921190.0
2017-03-24,31.295,31.45,31.155,31.255,1485301.0
2017-03-27,31.21,31.575,31.0,31.515,2329262.0
2017-03-28,31.695,32.055,31.495,31.87,2563259.0
2017-03-29,31.92,32.045,31.615,31.935,1293824.0
2017-03-30,32.035,32.055,31.43,31.47,1578494.0
2017-03-31,31.545,31.91,31.465,31.845,1884260.0
2017-04-03,31.865,32.065,31.365,31.72,1703163.0
2017-04-04,31.61,31.995,31.535,31.945,1079453.0
2017-04-05,32.04,32.24,31.815,31.815,1514553.0
2017-04-06,32.115,32.375,31.91,32.355,1587579.0
2017-04-07,32.335,32.53,32.25,32.47,1261371.0
2017-04-10,32.4,32.67,32.385,32.565,1234877.0
2017-04-11,32.425,32.49,32.055,32.16,1452960.0
2017-04-12,32.095,32.355,32.045,32.245,1220112.0
2017-04-13,32.265,32.325,32.12,32.175,1529451.0
2017-04-17,32.255,32.575,32.185,32.45,845986.0
2017-04-18,32.335,32.365,31.95,32.25,1185909.0
2017-04-19,32.29,32.425,31.945,32.085,1609768.0
2017-04-20,32.08,32.45,32.05,32.255,1338680.0
2017-04-21,32.215,32.405,32.05,32.375,1529380.0
2017-04-24,32.51,32.865,32.44,32.63,1664778.0
2017-04-25,32.745,33.01,32.705,32.865,1438168.0
2017-04-26,32.695,32.91,32.4,32.405,1323209.0
2017-04-27,32.735,32.735,32.09,32.27,1274535.0
2017-04-28,32.48,32.49,32.135,32.345,1086765.0
2017-05-01,32.36,32.395,31.905,32.15,1076392.0
2017-05-02,32.275,32.615,32.185,32.55,2008512.0
2017-05-03,32.45,32.785,32.36,32.495,1218217.0
2017-05-04,32.305,32.485,31.75,31.855,1796877.0
2017-05-05,31.99,32.375,31.785,32.35,1409510.0
2017-05-08,32.545,32.585,32.29,32.57,1172545.0
2017-05-09,32.49,32.64,32.095,32.36,1526848.0
2017-05-10,32.49,32.58,32.1,32.32,1742260.0
2017-05-11,32.06,32.07,31.51,31.65,2614346.0
2017-05-12,31.665,31.995,31.64,31.755,1502231.0
2017-05-15,31.86,32.095,31.505,31.515,2102213.0
2017-05-16,31.73,31.73,31.105,31.11,1699511.0
2017-05-17,30.985,31.03,30.355,30.425,3006689.0
2017-05-18,30.45,30.55,30.09,30.49,2695268.0
2017-05-19,30.685,30.96,30.51,30.92,1786386.0
2017-05-23,31.095,31.235,30.81,30.975,1879244.0
2017-05-24,31.025,31.06,30.66,30.895,1448765.0
2017-05-25,30.915,30.945,30.53,30.61,2317180.0
2017-05-26,30.7,30.7,30.245,30.325,1697602.0
2017-05-29,30.325,31.085,30.105,30.29,913533.0
2017-05-30,30.27,30.275,29.99,30.05,2158418.0
2017-05-31,30.045,30.265,29.99,30.05,3018921.0
2017-06-01,30.12,30.56,30.045,30.435,1703181.0
2017-06-02,30.465,30.72,30.39,30.47,1773051.0
2017-06-05,30.455,30.64,30.27,30.34,1584230.0
2017-06-06,30.23,30.825,30.155,30.755,1927005.0
2017-06-07,30.765,30.845,30.265,30.53,2593418.0
2017-06-08,30.235,30.33,29.775,29.915,3410720.0
2017-06-09,29.93,30.17,29.91,30.12,3265303.0
2017-06-12,30.13,30.3,29.45,29.47,2339363.0
2017-06-13,29.47,29.595,29.43,29.56,3433521.0
2017-06-14,29.595,29.595,28.785,28.785,2950991.0
2017-06-15,28.785,29.225,28.67,29.07,2446020.0
2017-06-16,29.07,29.735,29.05,29.725,7848350.0
2017-06-19,29.93,29.935,29.47,29.525,2008583.0
2017-06-20,29.47,29.485,28.88,28.93,2521172.0
2017-06-21,29.115,29.45,28.905,29.245,2344738.0
2017-06-22,29.195,29.93,29.085,29.825,2841350.0
2017-06-23,29.755,30.265,29.635,30.175,1934646.0
2017-06-26,30.315,30.425,30.05,30.31,2047842.0
2017-06-27,30.355,30.6,30.18,30.48,2394980.0
2017-06-28,30.585,30.64,30.305,30.375,2810945.0
2017-06-29,30.34,30.345,29.945,29.99,2403275.0
2017-06-30,30.205,30.22,29.67,29.855,1533275.0
2017-07-04,30.325,30.35,29.685,29.955,799858.0
2017-07-05,29.915,29.955,29.42,29.655,1752783.0
2017-07-06,29.54,29.94,29.47,29.735,1480683.0
2017-07-07,29.565,29.645,29.19,29.645,1394904.0
2017-07-10,29.745,29.795,29.415,29.645,1020160.0
2017-07-11,29.645,29.68,29.3,29.515,1247991.0
2017-07-12,29.72,30.095,29.46,29.46,1860833.0
2017-07-13,29.51,29.58,29.255,29.515,1410864.0
2017-07-14,29.64,29.935,29.46,29.86,1417437.0
2017-07-17,29.93,30.02,29.73,29.805,947100.0
2017-07-18,29.98,29.98,29.505,29.795,1192851.0
2017-07-19,29.86,30.355,29.79,30.25,1467434.0
2017-07-20,30.4,30.575,30.31,30.48,1838822.0
2017-07-21,30.455,30.455,30.06,30.28,1258322.0
2017-07-24,30.325,30.325,29.905,30.145,1197729.0
2017-07-25,30.235,30.565,29.95,30.125,1324385.0
2017-07-26,30.205,30.355,29.985,30.01,1555330.0
2017-07-27,30.14,30.14,29.385,29.845,1910838.0
2017-07-28,29.695,29.73,29.475,29.545,1508508.0
2017-07-31,29.755,30.02,29.715,29.865,1165691.0
2017-08-01,29.99,30.305,29.49,30.155,1878360.0
2017-08-02,30.09,30.475,30.025,30.35,1293949.0
2017-08-03,30.45,30.515,30.12,30.32,1386812.0
2017-08-04,30.47,30.625,30.21,30.38,1380075.0
2017-08-08,30.55,30.55,29.675,29.895,1888174.0
2017-08-09,29.99,30.06,29.72,29.795,1315752.0
2017-08-10,29.8,29.83,29.305,29.385,2101045.0
2017-08-11,29.49,29.53,29.225,29.275,1591754.0
2017-08-14,29.505,29.81,29.415,29.63,1766076.0
2017-08-15,29.685,29.74,29.245,29.245,1356693.0
2017-08-16,29.275,29.47,28.91,28.915,1861864.0
2017-08-17,28.95,29.09,28.835,29.015,1288321.0
2017-08-18,29.215,29.215,28.775,29.02,1958457.0
2017-08-21,29.055,29.055,28.78,28.885,1135606.0
2017-08-22,29.045,29.41,28.93,29.35,1519167.0
2017-08-23,29.385,30.065,29.245,29.935,1697488.0
2017-08-24,30.03,30.07,29.85,29.94,1072879.0
2017-08-25,30.065,30.065,29.45,29.48,1493282.0
2017-08-28,29.52,29.52,29.09,29.16,1478413.0
2017-08-29,29.055,29.135,28.805,29.135,2063485.0
2017-08-30,29.17,29.225,28.91,29.15,1773133.0
2017-08-31,29.24,29.33,28.87,29.195,1814364.0
2017-09-01,29.19,29.415,29.085,29.29,1235588.0
2017-09-05,29.42,29.47,28.905,29.115,1719633.0
2017-09-06,29.195,29.525,29.115,29.185,1263266.0
2017-09-07,29.19,29.19,28.795,28.795,1434227.0
2017-09-08,28.865,28.875,28.65,28.78,1302176.0
2017-09-11,28.81,29.01,28.79,28.98,1246951.0
2017-09-12,29.08,29.205,28.81,29.19,1303280.0
2017-09-13,29.25,29.365,29.16,29.17,940128.0
2017-09-14,29.24,29.36,29.14,29.295,1088845.0
2017-09-15,29.34,29.39,29.12,29.33,9577178.0
2017-09-18,29.36,29.565,29.255,29.445,1403124.0
2017-09-19,29.515,29.66,29.39,29.6,1147155.0
2017-09-20,29.605,29.915,29.595,29.805,1521704.0
2017-09-21,29.83,30.005,29.735,29.91,1165334.0
2017-09-22,29.905,29.945,29.535,29.63,1851274.0
2017-09-25,29.625,29.91,29.465,29.845,1485753.0
2017-09-26,29.865,29.875,29.62,29.795,1511059.0
2017-09-27,29.91,30.105,29.67,30.105,1825859.0
2017-09-28,30.22,30.375,30.04,30.225,1464994.0
2017-09-29,30.25,30.595,30.18,30.485,1440409.0
2017-10-02,30.495,30.675,30.42,30.55,1358054.0
2017-10-03,30.59,30.76,30.47,30.655,1400517.0
2017-10-04,30.675,30.705,30.5,30.5,1336951.0
2017-10-05,30.62,30.67,30.435,30.485,1134732.0
2017-10-06,30.415,30.47,30.01,30.305,1673411.0
2017-10-10,30.375,30.45,30.185,30.245,1303763.0
2017-10-11,30.35,30.465,30.24,30.4,982101.0
2017-10-12,30.29,30.435,30.17,30.235,1106261.0
2017-10-13,30.4,30.46,30.275,30.295,892972.0
2017-10-16,30.365,30.445,30.295,30.42,836599.0
2017-10-17,30.465,30.465,30.17,30.27,1306037.0
2017-10-18,30.28,30.29,29.43,29.49,2178046.0
2017-10-19,29.49,29.72,29.31,29.455,1808154.0
2017-10-20,29.54,29.595,28.97,29.02,2669257.0
2017-10-23,29.175,29.245,28.78,28.88,1769796.0
2017-10-24,28.96,29.145,28.72,28.84,1907797.0
2017-10-25,28.86,28.86,28.34,28.445,3538194.0
2017-10-26,28.49,28.66,28.39,28.54,1943812.0
2017-10-27,28.605,28.88,28.38,28.835,3556208.0
2017-10-30,28.91,29.195,28.865,28.945,1550026.0
2017-10-31,29.01,29.155,28.92,29.0,1606265.0
2017-11-01,29.22,29.225,28.835,28.895,2169003.0
2017-11-02,28.71,28.71,27.46,27.505,7167370.0
2017-11-03,27.635,27.655,27.26,27.4,3223260.0
2017-11-06,27.555,27.56,27.28,27.375,3386530.0
2017-11-07,27.455,27.535,27.315,27.46,2098120.0
2017-11-08,27.49,27.495,27.315,27.39,2301679.0
2017-11-09,27.375,27.38,27.14,27.185,2048526.0
2017-11-10,27.205,27.21,26.97,27.075,1955815.0
2017-11-13,27.075,27.08,26.815,26.985,2100706.0
2017-11-14,27.03,27.03,26.28,26.4,3018626.0
2017-11-15,26.325,26.35,26.06,26.115,2645944.0
2017-11-16,26.135,26.265,26.025,26.085,2096050.0
2017-11-17,26.23,26.6,26.15,26.59,3983524.0
2017-11-20,26.87,27.33,26.72,27.235,4008316.0
2017-11-21,27.445,27.93,27.415,27.9,4265027.0
2017-11-22,28.15,28.18,27.745,27.865,2546286.0
2017-11-23,27.91,28.325,27.875,28.17,1225222.0
2017-11-24,28.35,28.35,27.955,28.095,1650219.0
2017-11-27,28.09,28.09,27.395,27.435,2908595.0
2017-11-28,27.645,27.795,27.465,27.54,2135581.0
2017-11-29,27.555,27.585,27.005,27.115,2948746.0
2017-11-30,29.045,29.505,28.405,28.835,9209670.0
2017-12-01,28.885,29.03,28.55,28.825,3902947.0
2017-12-04,28.825,28.92,28.675,28.855,2509278.0
2017-12-05,28.85,28.925,28.775,28.905,2738494.0
2017-12-06,28.86,29.045,28.77,28.9,2204460.0
2017-12-07,28.915,29.34,28.86,29.3,2143036.0
2017-12-08,29.34,29.395,29.0,29.245,1506554.0
2017-12-11,29.355,29.555,29.08,29.38,1705924.0
2017-12-12,29.43,29.54,29.21,29.24,1988230.0
2017-12-13,29.31,29.43,29.22,29.375,3061530.0
2017-12-14,29.4,29.735,29.22,29.235,3731493.0
2017-12-15,29.375,29.635,29.32,29.57,7343513.0
2017-12-18,29.755,30.015,29.7,29.815,2634514.0
2017-12-19,29.92,29.96,29.605,29.61,2483498.0
2017-12-20,29.61,29.66,29.225,29.29,2077749.0
2017-12-21,29.14,29.33,28.81,29.19,2045935.0
2017-12-22,29.16,29.28,29.02,29.125,1797910.0
2017-12-27,29.05,29.215,28.97,29.155,1151306.0
2017-12-28,29.095,29.235,29.0,29.235,1109190.0
2017-12-29,29.285,29.29,29.025,29.14,1272249.0
2018-01-02,29.25,29.815,29.11,29.785,1918624.0
2018-01-03,29.93,30.105,29.66,30.035,1844545.0
2018-01-04,30.16,30.225,30.045,30.215,1658137.0
2018-01-05,30.17,30.25,29.825,29.98,1668189.0
2018-01-08,30.045,30.1,29.895,29.98,1324245.0
2018-01-09,30.14,30.165,29.715,29.735,1651057.0
2018-01-10,29.72,29.855,28.985,29.11,2950029.0
2018-01-11,29.185,29.37,29.035,29.33,1665346.0
2018-01-12,29.445,29.565,29.24,29.38,1573694.0
2018-01-15,29.575,29.625,29.34,29.46,894323.0
2018-01-16,29.63,29.63,29.22,29.315,1774173.0
2018-01-17,29.35,29.435,29.13,29.32,1278178.0
2018-01-18,29.44,29.445,29.075,29.27,1593847.0
2018-01-19,29.255,29.31,29.05,29.19,1586895.0
2018-01-22,29.145,29.275,29.015,29.215,1834148.0
2018-01-23,29.315,29.315,29.08,29.09,2623441.0
2018-01-24,29.095,29.14,28.805,28.875,2300976.0
2018-01-25,29.01,29.01,28.16,28.19,2572021.0
2018-01-26,28.28,28.32,27.81,27.885,3199300.0
2018-01-29,27.765,27.805,27.445,27.475,1955970.0
2018-01-30,27.38,27.385,26.87,26.89,2431852.0
2018-01-31,26.905,26.94,26.5,26.69,3253492.0
2018-02-01,26.775,26.82,26.05,26.075,3408289.0
2018-02-02,26.02,26.05,25.485,25.55,4542975.0
2018-02-05,25.5,25.885,25.345,25.52,4830369.0
2018-02-06,25.515,26.115,25.015,25.985,5157603.0
2018-02-07,26.2,26.28,25.76,26.19,3322877.0
2018-02-08,26.33,26.33,25.685,25.7,3822292.0
2018-02-09,25.785,25.9,24.895,25.36,4037989.0
2018-02-12,25.76,26.06,25.475,25.935,2894102.0
2018-02-13,25.885,26.23,25.615,26.155,2473570.0
2018-02-14,26.025,26.025,25.59,25.795,3527452.0
2018-02-15,26.035,26.21,25.62,26.02,3672166.0
2018-02-16,26.36,26.36,25.85,25.85,3386023.0
2018-02-20,25.905,26.29,25.85,25.915,2421636.0
2018-02-21,26.045,26.325,25.955,26.06,2532156.0
2018-02-22,26.18,26.195,25.6,25.62,3095817.0
2018-02-23,25.74,25.785,25.525,25.725,2977229.0
2018-02-26,25.87,25.91,25.63,25.86,2240549.0
2018-02-27,25.885,26.015,25.295,25.335,2807812.0
2018-02-28,25.495,25.535,24.555,24.56,3350020.0
2018-03-01,24.57,24.78,24.4,24.545,3459990.0
2018-03-02,24.495,24.58,24.305,24.42,3116824.0
2018-03-05,24.42,24.745,24.39,24.69,3538123.0
2018-03-06,24.76,24.76,24.575,24.635,1782069.0
2018-03-07,24.61,24.7,24.335,24.375,2203936.0
2018-03-08,24.49,24.75,24.345,24.745,2161803.0
2018-03-09,24.81,24.81,24.46,24.67,1792928.0
2018-03-12,24.685,25.28,24.605,25.24,2200361.0
2018-03-13,25.385,25.71,25.2,25.67,2546657.0
2018-03-14,25.86,26.2,25.78,25.8,3320609.0
2018-03-15,25.945,25.995,24.075,24.715,9992023.0
2018-03-16,24.755,25.37,24.675,24.845,10922776.0
2018-03-19,24.845,24.885,24.01,24.13,3937451.0
2018-03-20,24.225,24.32,23.485,23.555,4196732.0
2018-03-21,23.475,24.265,23.19,24.19,4928659.0
2018-03-22,23.905,23.985,23.565,23.835,4058255.0
2018-03-23,23.835,23.98,23.11,23.16,3735794.0
2018-03-26,23.455,23.495,22.92,23.185,2813707.0
2018-03-27,23.34,24.055,23.135,23.61,4095973.0
2018-03-28,23.46,23.785,23.45,23.635,2270653.0
2018-03-29,23.605,24.43,23.54,24.39,3609542.0
2018-04-02,24.36,24.375,23.55,23.77,2873978.0
2018-04-03,23.785,23.785,22.935,23.36,4121202.0
2018-04-04,23.185,23.88,22.885,23.75,3338473.0
2018-04-05,23.89,24.365,23.67,24.185,3242241.0
2018-04-06,24.11,24.375,23.865,23.99,2556638.0
2018-04-09,24.185,24.345,23.975,24.19,2109175.0
2018-04-10,24.375,24.6,24.275,24.33,2012459.0
2018-04-11,24.37,24.425,24.115,24.125,1965891.0
2018-04-12,24.245,24.44,24.145,24.205,1408921.0
2018-04-13,24.26,24.54,24.085,24.31,1945227.0
2018-04-16,24.375,24.845,24.255,24.675,1811040.0
2018-04-17,24.94,25.375,24.755,24.905,3097109.0
2018-04-18,25.115,25.41,25.04,25.16,2652093.0
2018-04-19,25.25,25.265,24.29,24.37,3115641.0
2018-04-20,24.47,24.5,23.935,23.935,5328524.0
2018-04-23,24.035,24.08,23.89,23.965,4914669.0
2018-04-24,23.775,23.775,22.59,22.68,7289941.0
2018-04-25,22.705,22.985,22.485,22.625,4007637.0
2018-04-26,22.765,22.935,22.68,22.825,3708852.0
2018-04-27,22.99,23.015,22.74,22.895,2582739.0
2018-04-30,22.995,23.505,22.975,23.405,2716097.0
2018-05-01,23.475,23.77,23.405,23.7,1964920.0
2018-05-02,23.775,23.935,23.7,23.78,1973813.0
2018-05-03,23.815,24.025,23.545,23.925,2216303.0
2018-05-04,23.875,24.375,23.84,24.3,2147333.0
2018-05-07,24.395,24.645,24.315,24.495,2255441.0
2018-05-08,24.54,24.6,24.23,24.32,2574074.0
2018-05-09,24.95,24.965,24.675,24.965,2658377.0
2018-05-10,25.49,25.925,25.235,25.43,6074595.0
2018-05-11,25.565,26.015,25.49,25.965,5755904.0
2018-05-14,26.175,26.215,25.875,26.025,3072025.0
2018-05-15,26.08,26.15,25.905,25.995,2593304.0
2018-05-16,26.0,26.015,25.52,25.555,2429244.0
2018-05-17,25.68,25.935,25.585,25.795,3939176.0
2018-05-18,25.78,25.845,25.055,25.34,3347407.0
2018-05-22,25.195,25.365,24.62,24.755,3221599.0
2018-05-23,24.64,25.005,24.53,24.925,2451994.0
2018-05-24,24.985,25.03,24.805,24.885,2105260.0
2018-05-25,24.775,24.885,24.585,24.78,2228062.0
2018-05-28,24.805,24.815,24.465,24.675,1255687.0
2018-05-29,24.67,24.775,24.17,24.345,3163446.0
2018-05-30,24.35,24.545,24.27,24.53,2833955.0
2018-05-31,24.52,24.665,24.39,24.635,3885293.0
2018-06-01,24.675,24.73,24.315,24.37,2091334.0
2018-06-04,24.425,24.75,24.425,24.64,118000.0
2018-06-05,24.7,25.2,24.645,25.01,2507846.0
2018-06-06,25.03,25.03,24.5,24.54,2428353.0
2018-06-07,24.635,24.89,24.565,24.84,1996823.0
2018-06-08,24.87,24.93,24.65,24.79,1816949.0
2018-06-11,24.965,25.735,24.8,25.615,3532566.0
2018-06-12,25.665,25.85,25.515,25.835,2417106.0
2018-06-13,25.88,25.99,25.545,25.755,2928409.0
2018-06-14,25.81,26.155,25.74,26.1,2408013.0
2018-06-15,26.11,26.23,25.79,25.825,6330869.0
2018-06-18,25.8,26.075,25.71,26.065,2062521.0
2018-06-19,25.955,26.07,25.68,25.69,1932854.0
2018-06-20,25.83,25.985,25.755,25.85,2327489.0
2018-06-21,25.81,25.845,25.335,25.425,2288579.0
2018-06-22,25.685,25.94,25.63,25.77,2039918.0
2018-06-25,25.68,25.725,25.365,25.41,2054250.0
2018-06-26,25.525,26.245,25.48,26.1,3321767.0
2018-06-27,26.255,26.32,25.8,25.885,2103550.0
2018-06-28,25.885,27.245,25.735,26.84,5694305.0
2018-06-29,27.93,29.04,27.86,28.735,11204060.0
2018-07-03,28.35,28.59,28.18,28.36,3545592.0
2018-07-04,28.735,28.945,28.52,28.635,2712199.0
2018-07-05,28.95,29.04,28.08,28.185,4087128.0
2018-07-06,28.15,28.6,27.85,28.545,2532528.0
2018-07-09,28.595,28.595,28.19,28.45,2065554.0
2018-07-10,28.545,28.735,28.38,28.705,1982675.0
2018-07-11,28.485,28.625,28.35,28.55,1871907.0
2018-07-12,28.68,28.875,28.305,28.81,2929123.0
2018-07-13,28.81,28.88,28.595,28.65,1463983.0
2018-07-16,28.51,28.54,28.235,28.415,1666806.0
2018-07-17,28.415,28.415,27.805,27.81,2879755.0
2018-07-18,27.71,27.795,27.52,27.525,2528140.0
2018-07-19,28.195,28.69,27.97,28.575,4837538.0
2018-07-20,28.485,28.485,27.71,27.765,3384886.0
2018-07-23,27.83,27.895,27.535,27.85,1690527.0
2018-07-24,27.855,28.095,27.825,27.985,1816246.0
2018-07-25,28.085,28.205,27.775,27.855,1898696.0
2018-07-26,27.765,28.205,27.655,28.08,2492594.0
2018-07-27,28.03,28.375,27.835,27.89,2399985.0
2018-07-30,28.0,28.185,27.89,28.125,1436494.0
2018-07-31,28.14,28.385,28.055,28.245,1746740.0
2018-08-01,27.785,28.195,27.785,28.045,1792353.0
2018-08-02,27.935,28.245,27.655,28.24,2170940.0
2018-08-03,28.385,28.78,28.26,28.45,3877016.0
2018-08-07,28.9,28.96,28.41,28.62,3438757.0
2018-08-08,28.605,28.735,28.295,28.46,2057505.0
2018-08-09,28.49,28.895,28.375,28.895,2613809.0
2018-08-10,28.87,28.975,28.755,28.765,2800987.0
2018-08-13,28.785,28.86,28.61,28.68,2296271.0
2018-08-14,28.83,28.905,28.67,28.8,2155299.0
2018-08-15,28.595,28.705,28.17,28.565,2246580.0
2018-08-16,28.655,28.805,28.45,28.48,2872518.0
2018-08-17,28.81,29.215,28.53,29.175,3281466.0
2018-08-20,29.12,29.445,29.03,29.315,2068058.0
2018-08-21,29.33,29.485,29.03,29.035,2071942.0
2018-08-22,29.125,29.25,29.055,29.15,1710194.0
2018-08-23,29.165,29.37,29.07,29.225,1605666.0
2018-08-24,28.995,29.045,28.525,28.735,3433642.0
2018-08-27,28.835,28.84,28.525,28.6,2049888.0
2018-08-28,28.695,28.695,28.025,28.105,2414593.0
2018-08-29,28.11,28.23,27.885,27.91,1847372.0
2018-08-30,27.94,28.14,27.795,27.98,2194966.0
2018-08-31,27.91,28.01,27.565,27.605,2523726.0
2018-09-04,27.78,28.265,27.75,27.875,2384943.0
2018-09-05,27.895,28.35,27.55,28.315,2555739.0
2018-09-06,28.32,28.41,27.86,27.905,1803751.0
2018-09-07,27.855,27.915,27.37,27.825,1950074.0
2018-09-10,27.82,27.965,27.535,27.56,1459303.0
2018-09-11,27.56,28.005,27.465,27.91,1874657.0
2018-09-12,27.925,27.985,27.45,27.55,1728868.0
2018-09-13,27.59,27.655,27.44,27.56,1288811.0
2018-09-14,27.545,27.595,27.26,27.385,1458930.0
2018-09-17,27.46,27.94,27.38,27.725,1277675.0
2018-09-18,27.57,27.825,27.36,27.82,2991048.0
2018-09-19,27.785,27.805,27.46,27.75,2290922.0
2018-09-20,27.805,27.81,27.405,27.545,2601985.0
2018-09-21,27.6,27.8,27.405,27.575,4398277.0
2018-09-24,27.74,27.805,27.135,27.15,2347662.0
2018-09-25,27.19,27.215,26.57,26.615,2418283.0
2018-09-26,26.485,26.605,26.055,26.155,4205917.0
2018-09-27,26.315,26.435,26.175,26.235,2706268.0
2018-09-28,26.305,26.305,25.84,25.85,3342228.0
2018-10-01,26.055,26.465,25.865,26.36,2723611.0
2018-10-02,26.36,26.62,26.12,26.535,2992497.0
2018-10-03,26.515,26.995,26.43,26.945,2793713.0
2018-10-04,26.98,27.215,26.78,27.185,3054812.0
2018-10-05,27.15,27.255,26.94,27.075,3188320.0
2018-10-09,27.11,27.305,26.97,27.06,3281691.0
2018-10-10,26.92,26.955,26.41,26.43,3644908.0
2018-10-11,26.315,26.33,25.69,25.735,5438904.0
2018-10-12,26.0,26.07,25.56,25.85,3382847.0
2018-10-15,25.895,26.3,25.815,26.04,2189426.0
2018-10-16,26.135,26.915,25.995,26.825,2851909.0
2018-10-17,26.8,26.805,26.125,26.175,3005262.0
2018-10-18,26.18,26.425,26.095,26.27,3066882.0
2018-10-19,26.31,26.9,26.31,26.595,3648688.0
2018-10-22,26.65,26.735,26.16,26.17,2669835.0
2018-10-23,26.04,26.345,25.46,26.275,3513039.0
2018-10-24,26.225,26.34,25.505,25.535,2435481.0
2018-10-25,25.61,25.875,25.23,25.3,2694766.0
2018-10-26,25.195,25.535,24.625,25.405,4570515.0
2018-10-29,25.575,25.665,24.635,24.84,2986536.0
2018-10-30,24.81,24.96,24.44,24.83,3023261.0
2018-10-31,25.05,25.605,24.965,25.445,3254674.0
2018-11-01,25.5,25.765,25.225,25.76,3274956.0
2018-11-02,25.895,25.96,25.145,25.55,4767349.0
2018-11-05,25.71,26.375,25.485,26.285,3236939.0
2018-11-06,26.595,27.045,26.545,26.94,4863348.0
2018-11-07,27.125,27.305,26.62,27.005,5333432.0
2018-11-08,26.95,27.025,26.65,26.87,2646933.0
2018-11-09,26.67,27.32,26.36,26.975,6375482.0
2018-11-12,26.98,27.2,26.85,26.995,4255835.0
2018-11-13,27.015,27.19,26.63,26.825,3852180.0
2018-11-14,27.03,27.25,26.505,26.845,3455009.0
2018-11-15,26.845,27.125,26.585,26.81,3637503.0
2018-11-16,26.68,26.98,26.645,26.89,3264816.0
2018-11-19,26.835,27.785,26.81,27.59,3903381.0
2018-11-20,27.47,27.855,27.19,27.685,4295192.0
2018-11-21,27.585,28.225,27.545,27.925,4203130.0
2018-11-22,27.9,28.03,27.6,27.735,1110508.0
2018-11-23,27.66,27.665,26.61,27.345,2762614.0
2018-11-26,27.295,27.445,26.87,26.97,2360753.0
2018-11-27,26.935,27.14,26.775,26.78,2638456.0
2018-11-28,26.82,27.155,26.58,27.045,2694808.0
2018-11-29,27.14,27.9,27.065,27.69,3937731.0
2018-11-30,27.555,27.665,27.13,27.505,3775253.0
2018-12-03,27.66,27.845,27.545,27.84,3507376.0
2018-12-04,27.745,28.155,27.425,27.465,3349389.0
2018-12-05,27.57,28.17,27.53,28.035,2031475.0
2018-12-06,27.53,27.65,26.695,26.995,5565721.0
2018-12-07,27.325,27.35,26.65,26.73,3679609.0
2018-12-10,26.705,26.745,26.115,26.52,3963385.0
2018-12-11,27.06,27.175,26.39,26.535,4371837.0
2018-12-12,26.845,26.985,26.64,26.77,5049515.0
2018-12-13,26.815,27.385,26.77,27.16,6638414.0
2018-12-14,27.045,27.325,26.915,26.945,6093914.0
2018-12-17,26.845,27.155,26.265,26.41,5043065.0
2018-12-18,26.46,26.525,25.845,26.07,5055788.0
2018-12-19,26.21,26.965,26.19,26.74,8383241.0
2018-12-20,26.585,27.275,26.115,26.39,8360144.0
2018-12-21,26.385,26.945,26.265,26.41,13546266.0
2018-12-24,26.245,26.29,25.0,25.07,4082845.0
2018-12-27,26.335,26.335,25.245,26.065,4607921.0
2018-12-28,26.235,26.725,26.145,26.56,4719887.0
2018-12-31,26.775,26.85,26.44,26.72,3034019.0
2019-01-02,26.485,27.275,26.235,27.005,3832364.0
2019-01-03,26.965,27.14,26.595,27.03,4585194.0
2019-01-04,27.285,27.595,27.205,27.545,5379012.0
2019-01-07,27.76,28.18,27.55,28.085,7577273.0
2019-01-08,28.35,28.835,28.35,28.585,6645485.0
2019-01-09,28.76,28.935,28.485,28.79,4982593.0
2019-01-10,28.79,28.98,28.51,28.92,5154657.0
2019-01-11,28.91,28.955,28.62,28.92,4584096.0
2019-01-14,28.765,29.185,28.665,29.185,3120867.0
2019-01-15,29.19,29.85,29.15,29.77,4419196.0
2019-01-16,29.735,29.815,29.5,29.75,3148135.0
2019-01-17,29.7,29.95,29.505,29.85,3055602.0
2019-01-18,30.035,30.265,29.92,30.185,3786435.0
2019-01-21,30.24,30.525,30.0,30.525,1276840.0
2019-01-22,30.145,30.335,29.89,29.995,4334442.0
2019-01-23,30.165,30.21,29.68,29.97,2899461.0
2019-01-24,29.935,30.035,29.655,29.96,2497950.0
2019-01-25,30.105,30.11,29.79,30.075,2755199.0
2019-01-28,29.84,30.155,29.815,30.13,2765625.0
2019-01-29,30.165,30.555,30.085,30.455,3065254.0
2019-01-30,30.5,30.53,30.195,30.3,2551226.0
2019-01-31,30.365,30.555,30.19,30.25,2716097.0
2019-02-01,30.365,30.645,30.31,30.485,2746505.0
2019-02-04,30.47,30.945,30.315,30.92,3105517.0
2019-02-05,30.935,31.18,30.885,31.155,2939867.0
2019-02-06,31.06,31.31,31.055,31.13,2380982.0
2019-02-07,31.18,31.21,30.555,31.065,3005081.0
2019-02-08,30.86,30.865,29.985,30.19,6072069.0
2019-02-11,30.24,30.55,30.05,30.43,3308737.0
2019-02-12,30.545,30.545,29.735,29.76,5251205.0
2019-02-13,29.915,30.04,29.86,29.97,3964669.0
2019-02-14,30.24,30.575,29.975,30.3,3661527.0
2019-02-15,30.645,30.765,30.295,30.335,3650838.0
2019-02-19,30.365,30.79,30.31,30.645,2517864.0
2019-02-20,30.72,30.95,30.7,30.91,3932251.0
2019-02-21,30.91,31.32,30.73,31.235,3568352.0
2019-02-22,31.34,31.35,30.94,31.145,5052968.0
2019-02-25,31.25,31.295,30.88,31.135,4500500.0
2019-02-26,31.23,31.46,31.155,31.365,4625536.0
2019-02-27,31.395,31.55,31.11,31.385,3855902.0
2019-02-28,31.295,31.5,31.07,31.155,3432760.0
2019-03-01,31.33,31.725,31.315,31.685,4187933.0
2019-03-04,30.39,30.39,29.69,29.855,10597114.0
2019-03-05,30.015,30.455,29.945,30.435,7096937.0
2019-03-06,30.52,31.09,30.47,31.01,4247553.0
2019-03-07,31.04,31.315,30.865,31.3,3450294.0
2019-03-08,31.07,31.1,30.685,30.825,4160293.0
2019-03-11,30.91,31.475,30.88,31.275,3128503.0
2019-03-12,31.275,31.66,31.26,31.44,2506415.0
2019-03-13,31.52,31.645,31.315,31.43,2203471.0
2019-03-14,31.395,31.66,31.395,31.635,2066950.0
2019-03-15,31.68,31.685,31.145,31.18,11274510.0
2019-03-18,31.165,31.485,31.165,31.485,3203841.0
2019-03-19,31.44,31.695,31.365,31.485,2431792.0
2019-03-20,31.52,31.78,31.36,31.485,3116911.0
2019-03-21,31.415,31.665,31.39,31.475,2222626.0
2019-03-22,31.39,31.53,31.18,31.465,2203768.0
2019-03-25,31.305,31.395,31.05,31.305,2387712.0
2019-03-26,31.46,31.715,31.215,31.35,3106184.0
2019-03-27,31.445,31.605,31.07,31.455,2709006.0
2019-03-28,31.415,31.565,31.285,31.52,2624887.0
2019-03-29,31.52,31.53,30.975,30.975,3348975.0
2019-04-01,31.165,31.17,30.605,31.025,3990739.0
2019-04-02,31.12,31.345,31.065,31.27,2741277.0
2019-04-03,31.205,31.485,31.095,31.475,2778366.0
2019-04-04,31.49,31.64,31.27,31.505,2979372.0
2019-04-05,31.52,31.68,31.34,31.68,2138597.0
2019-04-08,31.595,31.74,31.43,31.625,1726787.0
2019-04-09,31.58,31.6,31.315,31.445,2080258.0
2019-04-10,31.52,31.615,31.33,31.375,2586005.0
2019-04-11,31.43,31.89,31.43,31.775,2889082.0
2019-04-12,31.875,31.96,31.635,31.955,2146908.0
2019-04-15,31.925,32.005,31.75,31.91,2379548.0
2019-04-16,32.0,32.005,31.71,31.755,2521479.0
2019-04-17,31.795,31.89,31.44,31.69,3755313.0
2019-04-18,31.78,31.875,31.605,31.865,2995036.0
2019-04-22,31.91,32.045,31.76,31.895,2980074.0
2019-04-23,31.98,32.4,31.805,32.39,3307651.0
2019-04-24,32.395,32.765,32.3,32.67,3701291.0
2019-04-25,32.55,32.67,32.23,32.67,3262274.0
2019-04-26,32.595,32.595,32.02,32.175,3472091.0
2019-04-29,32.195,32.32,31.9,32.075,1955895.0
2019-04-30,32.125,32.215,31.62,31.67,2827585.0
2019-05-01,31.73,31.87,31.53,31.705,3240071.0
2019-05-02,31.68,31.695,31.11,31.28,4641922.0
2019-05-03,31.35,31.5,31.2,31.49,2299038.0
2019-05-06,31.32,31.635,31.3,31.615,2118222.0
2019-05-07,31.48,31.69,31.35,31.545,4750822.0
2019-05-08,31.535,31.865,31.475,31.69,2519641.0
2019-05-09,31.65,31.875,31.435,31.465,2826922.0
2019-05-10,31.9,31.9,31.2,31.62,5592952.0
2019-05-13,31.705,32.19,31.475,32.19,4280936.0
2019-05-14,32.31,32.375,31.855,31.885,6399918.0
2019-05-15,31.915,32.135,31.8,32.02,3401689.0
2019-05-16,32.09,32.48,32.06,32.415,3779106.0
2019-05-17,32.37,32.885,32.35,32.8,4053410.0
2019-05-21,32.715,32.855,32.47,32.72,2423583.0
2019-05-22,32.585,32.635,32.29,32.47,2352648.0
2019-05-23,32.115,32.45,32.06,32.35,2946914.0
2019-05-24,32.43,32.765,32.345,32.7,2420815.0
2019-05-27,32.6,33.015,32.6,32.935,1077049.0
2019-05-28,32.955,33.265,32.87,33.255,3316814.0
2019-05-29,32.935,33.025,32.32,32.57,3810509.0
2019-05-30,32.615,32.71,32.235,32.235,3023487.0
2019-05-31,32.11,32.355,31.83,32.32,2732391.0
2019-06-03,32.385,32.505,30.65,30.8,8580016.0
2019-06-04,30.785,31.19,30.69,31.095,4092555.0
2019-06-05,31.17,31.21,30.895,31.005,2836187.0
2019-06-06,31.025,31.13,30.61,30.74,3526571.0
2019-06-07,30.83,30.885,30.61,30.615,2978747.0
2019-06-10,30.745,30.755,30.3,30.495,3458386.0
2019-06-11,30.65,30.65,30.0,30.005,3512066.0
2019-06-12,29.91,29.975,29.455,29.61,4253326.0
2019-06-13,29.68,29.82,29.56,29.72,3015775.0
2019-06-14,29.72,30.15,29.585,30.04,2944476.0
2019-06-17,30.07,30.11,29.675,29.835,2563667.0
2019-06-18,30.07,30.2,29.85,30.07,3329633.0
2019-06-19,30.105,30.29,30.04,30.15,2388166.0
2019-06-20,30.345,30.505,30.145,30.325,6925715.0
2019-06-21,30.335,30.46,30.125,30.29,10023699.0
2019-06-24,30.28,30.32,30.015,30.065,2520848.0
2019-06-25,29.995,30.08,29.78,29.78,4297588.0
2019-06-26,29.855,29.955,29.655,29.885,2852363.0
2019-06-27,29.885,30.3,29.765,30.255,3294812.0
2019-06-28,30.26,30.72,30.2,30.72,3329490.0
2019-07-02,30.715,30.91,30.54,30.595,3229200.0
2019-07-03,30.67,30.92,30.5,30.885,1930037.0
2019-07-04,30.885,30.975,30.8,30.955,812777.0
2019-07-05,30.95,30.96,30.695,30.91,1820920.0
2019-07-08,30.81,30.855,30.58,30.595,2128906.0
2019-07-09,30.59,31.235,30.54,31.17,3045464.0
2019-07-10,31.24,31.475,31.155,31.215,2697326.0
2019-07-11,31.225,31.42,31.115,31.245,2162174.0
2019-07-12,31.3,31.3,30.825,30.92,2524281.0
2019-07-15,30.92,31.025,30.635,30.765,1651784.0
2019-07-16,30.655,30.695,30.335,30.525,1981802.0
2019-07-17,30.58,30.765,30.54,30.605,2434270.0
2019-07-18,30.61,30.78,30.48,30.715,2079543.0
2019-07-19,30.68,30.775,30.375,30.395,1885291.0
2019-07-22,30.395,30.58,30.375,30.42,1803047.0
2019-07-23,30.58,30.63,30.215,30.225,2267569.0
2019-07-24,30.235,30.26,29.755,29.885,2418422.0
2019-07-25,29.91,29.93,28.585,28.69,5783244.0
2019-07-26,28.875,29.115,28.69,28.735,3046953.0
2019-07-29,28.855,28.875,28.485,28.53,4642395.0
2019-07-30,28.605,28.68,28.375,28.455,2777098.0
2019-07-31,28.63,28.865,28.445,28.63,3234000.0
2019-08-01,28.595,29.02,28.245,28.835,3774722.0
2019-08-02,29.01,29.26,28.64,28.74,3968519.0
2019-08-06,28.455,28.625,27.98,28.28,4606351.0
2019-08-07,28.445,29.045,27.94,28.98,6845663.0
2019-08-08,29.17,29.285,28.76,29.18,3770476.0
2019-08-09,29.175,29.305,28.94,29.01,3058529.0
2019-08-12,29.13,29.18,28.855,28.98,1900059.0
2019-08-13,28.96,29.605,28.9,29.54,3500981.0
2019-08-14,29.215,29.645,28.7,28.8,6667577.0
2019-08-15,28.78,29.245,28.705,29.095,3219176.0
2019-08-16,29.48,29.48,29.17,29.45,2266581.0
2019-08-19,29.575,29.85,29.57,29.695,1761799.0
2019-08-20,29.595,29.74,29.22,29.32,2160617.0
2019-08-21,29.4,29.81,29.38,29.75,2288681.0
2019-08-22,29.72,29.8,29.265,29.34,1709989.0
2019-08-23,29.185,29.3,28.525,28.62,2584747.0
2019-08-26,28.91,29.07,28.705,28.77,1595598.0
2019-08-27,28.77,28.995,28.745,28.885,2010062.0
2019-08-28,29.01,29.215,28.875,28.985,2734570.0
2019-08-29,29.235,29.37,29.08,29.225,2478376.0
2019-08-30,29.315,29.505,29.245,29.4,3267601.0
2019-09-03,29.37,29.665,29.16,29.445,3228376.0
2019-09-04,29.665,29.9,29.365,29.385,2552781.0
2019-09-05,29.55,29.935,29.445,29.76,2824978.0
2019-09-06,29.71,29.945,29.235,29.875,2436498.0
2019-09-09,29.98,30.02,29.78,29.905,1914085.0
2019-09-10,29.905,30.265,29.88,30.145,2220801.0
2019-09-11,30.17,30.4,30.145,30.275,2698931.0
2019-09-12,30.27,30.45,30.04,30.29,2718990.0
2019-09-13,30.345,30.745,30.315,30.58,2651306.0
2019-09-16,30.965,31.13,30.68,30.785,3081860.0
2019-09-17,30.82,30.91,30.74,30.83,1851994.0
2019-09-18,31.03,31.2,30.85,30.85,3169413.0
2019-09-19,31.09,31.13,30.725,30.825,2359552.0
2019-09-20,30.885,31.12,30.87,30.97,5346285.0
2019-09-23,30.975,31.025,30.69,30.77,1859667.0
2019-09-24,30.845,31.115,30.77,30.935,2761828.0
2019-09-25,30.86,30.99,30.77,30.95,1892572.0
2019-09-26,30.91,31.355,30.84,31.265,2145891.0
2019-09-27,31.355,31.545,31.21,31.545,1897727.0
2019-09-30,31.48,31.605,30.625,30.7,3892440.0
2019-10-01,30.78,30.905,30.33,30.7,3186290.0
2019-10-02,30.565,30.68,30.005,30.03,2915040.0
2019-10-03,30.045,30.275,29.76,30.265,1994061.0
2019-10-04,30.305,30.625,30.235,30.585,2065343.0
2019-10-07,30.475,30.66,30.295,30.6,1460531.0
2019-10-08,30.545,30.7,30.36,30.6,2588043.0
2019-10-09,30.7,30.975,30.615,30.95,2466915.0
2019-10-10,31.035,31.38,31.03,31.295,3057934.0
2019-10-11,31.445,31.59,31.295,31.305,2735716.0
2019-10-15,31.15,31.28,30.945,31.095,2082145.0
2019-10-16,31.13,31.225,31.055,31.13,1655046.0
2019-10-17,31.13,31.16,30.785,31.01,2280342.0
2019-10-18,31.215,31.42,30.995,31.265,2765165.0
2019-10-21,31.26,31.36,31.22,31.305,1842203.0
2019-10-22,31.4,31.61,31.325,31.36,2091897.0
2019-10-23,31.32,31.73,31.305,31.575,1906033.0
2019-10-24,31.685,31.685,31.38,31.575,1859792.0
2019-10-25,31.465,31.505,31.38,31.46,1971273.0
2019-10-28,31.53,31.735,31.49,31.575,2038317.0
2019-10-29,31.555,31.665,31.365,31.52,1932990.0
2019-10-30,31.555,31.71,31.425,31.675,1750574.0
2019-10-31,31.655,31.67,31.445,31.67,2004481.0
2019-11-01,31.755,32.04,31.75,31.985,1883677.0
2019-11-04,32.02,32.14,31.875,32.005,2355845.0
2019-11-05,32.07,32.24,31.85,32.085,2351628.0
2019-11-06,32.09,32.315,32.025,32.125,2129834.0
2019-11-07,32.295,32.305,31.92,32.02,5259808.0
2019-11-08,32.2,33.065,32.13,32.715,9012604.0
2019-11-11,32.8,33.07,32.76,32.97,2832492.0
2019-11-12,33.1,33.49,32.99,33.45,4677913.0
2019-11-13,33.445,33.92,33.4,33.915,5362908.0
2019-11-14,33.955,33.955,33.265,33.49,3490950.0
2019-11-15,33.5,33.855,33.37,33.835,8977875.0
2019-11-18,33.765,33.86,33.605,33.665,1556511.0
2019-11-19,33.62,33.665,33.135,33.45,2376698.0
2019-11-20,33.395,33.64,33.23,33.64,2242217.0
2019-11-21,33.63,33.645,33.38,33.565,2060525.0
2019-11-22,33.64,33.64,33.29,33.295,1965460.0
2019-11-25,33.505,33.785,33.395,33.67,2459409.0
2019-11-26,33.63,33.72,33.49,33.53,1803139.0
2019-11-27,33.55,33.8,33.33,33.8,1553834.0
2019-11-28,33.815,33.965,33.765,33.86,955313.0
2019-11-29,33.86,33.895,33.61,33.69,1237183.0
2019-12-02,33.76,33.84,33.405,33.725,1985720.0
2019-12-03,33.59,33.865,33.48,33.79,2042128.0
2019-12-04,34.19,34.19,33.77,33.79,2690074.0
2019-12-05,33.835,34.005,33.725,33.98,1890304.0
2019-12-06,34.125,34.37,34.08,34.23,2805467.0
2019-12-09,34.23,34.48,34.14,34.395,2658412.0
2019-12-10,34.495,34.805,34.28,34.295,3516765.0
2019-12-11,34.41,34.455,34.015,34.115,2579695.0
2019-12-12,34.015,34.16,33.75,33.76,2556770.0
2019-12-13,33.785,33.875,33.55,33.875,2236716.0
2019-12-16,33.875,34.22,33.835,34.035,2119329.0
2019-12-17,34.145,34.235,33.955,33.975,3005751.0
2019-12-18,34.035,34.435,33.995,34.3,4046252.0
2019-12-19,34.295,34.42,34.195,34.395,2109751.0
2019-12-20,34.45,34.815,34.39,34.755,6109718.0
2019-12-23,34.83,34.9,34.65,34.865,1969885.0
2019-12-24,34.885,34.89,34.7,34.885,984513.0
2019-12-27,34.89,34.945,34.595,34.695,1367751.0
2019-12-30,34.67,34.69,34.46,34.565,1628747.0
2019-12-31,34.5,34.625,34.395,34.585,1292587.0
2020-01-02,34.705,34.81,34.42,34.535,1261456.0
2020-01-03,34.535,34.575,34.295,34.495,1692481.0
2020-01-06,34.495,34.81,34.47,34.735,1672748.0
2020-01-07,34.815,34.825,34.48,34.595,2001040.0
2020-01-08,34.51,34.905,34.51,34.85,4193419.0
2020-01-09,34.905,34.925,34.57,34.905,2182005.0
2020-01-10,34.77,34.96,34.67,34.945,3283194.0
2020-01-13,34.93,35.24,34.665,35.185,1794786.0
2020-01-14,35.395,35.395,35.025,35.205,2280003.0
2020-01-15,35.2,35.365,35.02,35.15,2019402.0
2020-01-16,35.165,35.415,35.135,35.36,1743325.0
2020-01-17,35.5,35.59,35.325,35.48,1863961.0
2020-01-20,35.48,35.75,35.42,35.545,1050833.0
2020-01-21,35.555,35.795,35.555,35.7,2483633.0
2020-01-22,35.67,35.995,35.525,35.95,3294337.0
2020-01-23,35.97,36.115,35.77,36.07,2946352.0
2020-01-24,36.135,36.215,36.015,36.145,1807165.0
2020-01-27,35.84,36.085,35.8,36.045,2439396.0
2020-01-28,36.17,36.255,36.09,36.235,2204534.0
2020-01-29,36.33,36.45,36.23,36.39,1669070.0
2020-01-30,36.305,36.46,35.9,36.42,2252723.0
2020-01-31,36.245,36.305,35.92,36.045,2563863.0
2020-02-03,36.035,36.74,36.005,36.565,3189203.0
2020-02-04,36.84,37.27,36.58,36.695,3314516.0
2020-02-05,37.04,37.26,36.905,37.23,2544933.0
2020-02-06,37.3,37.575,37.195,37.495,5788512.0
2020-02-07,37.41,37.96,37.35,37.595,5086768.0
2020-02-10,37.57,38.005,37.555,38.005,2540849.0
2020-02-11,38.105,38.395,38.02,38.105,2890471.0
2020-02-12,38.24,38.265,37.935,38.265,2752135.0
2020-02-13,38.075,38.255,37.82,37.88,4666936.0
2020-02-14,37.27,38.07,37.13,38.07,5934714.0
2020-02-18,37.54,37.865,37.18,37.33,4085927.0
2020-02-19,37.43,37.79,37.355,37.735,2544351.0
2020-02-20,37.725,37.84,37.47,37.65,2552962.0
2020-02-21,37.395,37.785,37.345,37.58,2081828.0
2020-02-24,36.495,36.97,36.095,36.84,4279283.0
2020-02-25,36.835,37.14,35.835,36.04,4916481.0
2020-02-26,35.425,36.125,35.32,35.46,6538720.0
2020-02-27,34.65,34.74,33.655,34.545,6377280.0
2020-02-28,33.3,34.15,32.415,33.945,11588375.0
2020-03-02,34.09,34.715,33.66,34.59,7130515.0
2020-03-03,35.17,35.29,34.265,34.38,6793002.0
2020-03-04,34.98,35.49,34.84,35.34,4400495.0
2020-03-05,34.725,35.29,34.495,35.085,4302278.0
2020-03-06,34.095,34.775,33.77,34.64,5913214.0
2020-03-09,29.895,31.44,27.56,29.015,13598477.0
2020-03-10,31.105,31.215,27.925,30.195,12240650.0
2020-03-11,29.38,29.975,28.895,29.19,7681373.0
2020-03-12,27.13,27.485,24.06,24.37,11847016.0
2020-03-13,27.72,29.415,24.405,29.415,11656227.0
2020-03-16,24.46,27.675,24.46,25.91,6498715.0
2020-03-17,26.445,29.135,25.655,25.8,6914151.0
2020-03-18,24.655,25.58,22.465,23.165,8326574.0
2020-03-19,23.355,25.06,22.47,24.475,6967140.0
2020-03-20,24.92,27.05,24.53,25.175,14872505.0
2020-03-23,24.82,25.48,23.075,23.42,8339442.0
2020-03-24,24.915,26.75,24.765,26.75,6352462.0
2020-03-25,26.97,29.595,26.41,27.57,7315606.0
2020-03-26,27.57,29.19,27.39,28.495,5114666.0
2020-03-27,27.475,27.585,26.205,26.41,5964247.0
2020-03-30,26.425,27.17,25.43,27.145,4478408.0
2020-03-31,27.86,28.155,26.86,27.845,5709680.0
2020-04-01,26.67,27.16,25.995,26.245,4666707.0
2020-04-02,27.075,27.995,26.47,26.545,5622488.0
2020-04-03,26.88,27.13,26.34,26.905,6984576.0
2020-04-06,27.925,28.025,27.3,27.475,4705361.0
2020-04-07,28.28,28.325,26.715,26.765,6385395.0
2020-04-08,27.245,27.35,26.8,27.055,4669853.0
2020-04-09,27.315,27.74,27.01,27.265,7090771.0
2020-04-13,27.695,27.695,26.905,27.04,3363437.0
2020-04-14,27.32,27.92,27.13,27.83,4102396.0
2020-04-15,27.47,27.49,26.925,27.185,3273176.0
2020-04-16,27.26,27.805,27.16,27.33,3060551.0
2020-04-17,27.86,28.07,27.435,28.05,3901375.0
2020-04-20,27.4,28.735,27.11,28.13,4518726.0
2020-04-21,27.56,27.64,27.09,27.11,4882715.0
2020-04-22,27.52,27.755,27.205,27.635,3720545.0
2020-04-23,27.715,27.835,27.315,27.635,3596434.0
2020-04-24,27.64,28.095,27.615,27.975,2448981.0
2020-04-27,27.86,28.345,27.665,28.3,2230523.0
2020-04-28,28.675,29.15,28.375,28.94,2902248.0
2020-04-29,29.375,30.425,29.365,30.145,3075786.0
2020-04-30,30.14,30.14,28.96,28.98,3087160.0
2020-05-01,28.62,29.12,28.435,28.545,3528699.0
2020-05-04,28.49,28.96,28.21,28.92,3476302.0
2020-05-05,29.33,29.68,29.0,29.255,2581047.0
2020-05-06,29.36,29.585,29.225,29.4,2953922.0
2020-05-07,30.31,31.035,30.1,30.315,9311270.0
2020-05-08,30.78,30.845,30.16,30.34,4480008.0
2020-05-11,30.34,31.465,30.305,31.4,3111759.0
2020-05-12,31.46,31.765,30.785,30.82,4210313.0
2020-05-13,30.9,30.995,29.66,29.925,5068952.0
2020-05-14,29.55,29.8,28.555,29.765,8040706.0
2020-05-15,29.84,30.465,29.515,30.4,4767216.0
2020-05-19,31.06,31.34,30.815,30.94,3435143.0
2020-05-20,31.395,31.395,30.59,30.81,2307187.0
2020-05-21,30.885,30.96,30.08,30.38,2387378.0
2020-05-22,30.32,30.525,29.935,30.435,1588938.0
2020-05-25,30.85,30.85,30.38,30.565,848932.0
2020-05-26,30.79,30.88,30.14,30.325,2571165.0
2020-05-27,30.525,30.69,29.855,30.6,3123045.0
2020-05-28,30.74,31.28,30.725,30.835,2674620.0
2020-05-29,30.69,31.115,30.32,30.995,2942458.0
2020-06-01,30.955,31.315,30.865,30.97,2435114.0
2020-06-02,31.185,31.375,30.94,31.205,2235919.0
2020-06-03,31.42,31.715,31.06,31.06,2929310.0
2020-06-04,31.045,31.105,30.475,30.555,3225080.0
2020-06-05,31.085,31.425,30.975,31.04,3718052.0
2020-06-08,31.385,31.475,31.06,31.37,3229665.0
2020-06-09,31.32,31.32,30.63,30.635,3788067.0
2020-06-10,30.71,30.745,29.835,29.835,3162765.0
2020-06-11,29.17,29.245,28.585,28.685,5154284.0
2020-06-12,29.335,29.465,28.745,29.16,3654792.0
2020-06-15,28.6,29.5,28.455,29.245,2595875.0
2020-06-16,30.11,30.27,29.68,30.04,2899945.0
2020-06-17,30.035,30.165,29.575,29.61,1544321.0
2020-06-18,29.55,30.09,29.36,29.98,2054211.0
2020-06-19,30.305,30.345,29.285,29.305,8745791.0
2020-06-22,29.225,29.36,28.705,29.065,2407581.0
2020-06-23,29.35,29.36,28.88,29.01,2550481.0
2020-06-24,28.925,28.945,28.07,28.375,3020429.0
2020-06-25,28.27,28.865,28.225,28.645,2833538.0
2020-06-26,28.53,28.575,27.945,28.025,2555914.0
2020-06-29,28.125,28.725,28.105,28.69,1832550.0
2020-06-30,28.565,28.665,28.26,28.575,2098332.0
2020-07-02,28.795,29.205,28.745,28.78,2234043.0
2020-07-03,28.735,28.83,28.52,28.83,640350.0
2020-07-06,29.16,29.175,28.345,28.53,2161123.0
2020-07-07,28.345,28.725,28.125,28.225,2409094.0
2020-07-08,28.235,28.44,27.935,28.17,1992246.0
2020-07-09,28.17,28.205,27.685,27.825,2490387.0
2020-07-10,27.84,28.035,27.74,27.79,2142383.0
2020-07-13,27.82,28.2,27.665,27.955,2587991.0
2020-07-14,27.89,28.885,27.765,28.885,3877572.0
2020-07-15,29.175,29.295,28.9,28.975,3229133.0
2020-07-16,28.885,29.195,28.81,29.025,2161644.0
2020-07-17,29.05,29.105,28.69,28.8,1891930.0
2020-07-20,28.81,29.095,28.575,28.575,1887112.0
2020-07-21,28.745,29.335,28.725,28.9,3401395.0
2020-07-22,28.85,29.205,28.65,29.18,1734692.0
2020-07-23,29.175,29.195,28.855,29.01,1841060.0
2020-07-24,28.915,29.15,28.885,29.045,1531400.0
2020-07-27,29.065,29.095,28.81,28.97,1367467.0
2020-07-28,28.98,29.52,28.9,29.225,2740050.0
2020-07-29,29.55,30.16,29.34,30.125,3662749.0
2020-07-30,30.04,30.115,29.515,30.025,2331760.0
2020-07-31,30.0,30.005,29.215,29.675,2584814.0
2020-08-04,29.71,30.455,29.665,30.42,4663643.0
2020-08-05,30.595,30.645,30.02,30.215,4240273.0
2020-08-06,30.185,30.53,30.095,30.47,4423384.0
2020-08-07,30.45,30.615,30.23,30.575,5540223.0
2020-08-10,30.68,31.015,30.615,31.015,4142074.0
2020-08-11,31.115,31.34,30.87,30.915,5468162.0
2020-08-12,31.07,31.395,31.05,31.21,5659296.0
2020-08-13,31.24,31.24,30.485,30.61,5587053.0
2020-08-14,30.515,31.0,30.49,30.68,4941616.0
2020-08-17,30.725,30.76,30.455,30.605,1872485.0
2020-08-18,30.59,30.9,30.49,30.595,2092089.0
2020-08-19,30.635,30.78,30.49,30.535,1475526.0
2020-08-20,30.515,30.64,30.215,30.465,1896567.0
2020-08-21,30.465,30.55,30.285,30.48,1418531.0
2020-08-24,30.56,30.71,30.37,30.56,1948214.0
2020-08-25,30.585,30.675,30.155,30.335,1724359.0
2020-08-26,30.315,30.315,29.75,29.81,2410525.0
2020-08-27,29.94,30.19,29.795,30.005,2142319.0
2020-08-28,30.02,30.165,29.855,30.06,1872681.0
2020-08-31,30.06,30.07,29.415,29.415,2814351.0
2020-09-01,29.535,29.76,29.315,29.68,2285222.0
2020-09-02,29.775,30.33,29.775,29.97,2637239.0
2020-09-03,29.905,30.205,29.57,29.665,2854777.0
2020-09-04,29.76,29.85,28.985,29.07,3831293.0
2020-09-08,28.915,29.345,28.71,29.06,2587454.0
2020-09-09,29.32,29.675,29.18,29.435,2774621.0
2020-09-10,29.54,29.555,28.865,28.885,2598841.0
2020-09-11,28.97,29.175,28.815,28.99,1953709.0
2020-09-14,29.115,29.195,28.695,28.7,2419088.0
2020-09-15,28.85,29.405,28.75,28.765,3042700.0
2020-09-16,28.915,29.195,28.7,28.765,2927198.0
2020-09-17,28.605,28.75,28.33,28.58,2913496.0
2020-09-18,28.42,28.575,28.285,28.34,7458518.0
2020-09-21,28.195,28.2,27.49,28.175,3949259.0
2020-09-22,28.32,28.71,28.21,28.61,2963658.0
2020-09-23,28.685,28.75,27.805,27.835,3483428.0
2020-09-24,27.765,28.09,27.49,27.91,3691858.0
2020-09-25,27.805,28.375,27.75,28.335,3123659.0
2020-09-28,28.54,28.735,28.23,28.37,2702679.0
2020-09-29,28.285,28.335,27.78,27.91,2682034.0
2020-09-30,27.945,28.06,27.395,27.42,5092732.0
2020-10-01,27.405,27.615,27.135,27.2,3909617.0
2020-10-02,26.89,27.335,26.72,27.205,3546035.0
2020-10-05,27.455,27.685,27.195,27.65,2473057.0
2020-10-06,27.825,27.92,27.085,27.15,3184784.0
2020-10-07,27.28,27.385,27.035,27.35,3233616.0
2020-10-08,27.42,28.22,27.385,28.215,3769148.0
2020-10-09,28.245,28.32,27.59,27.635,2865987.0
2020-10-13,27.595,27.645,27.405,27.46,2722161.0
2020-10-14,27.51,27.645,27.205,27.28,362188.0
2020-10-15,27.135,27.32,26.92,27.23,3730663.0
2020-10-16,27.36,27.47,27.075,27.39,4054921.0
2020-10-19,27.59,27.59,26.995,27.005,3088780.0
2020-10-20,27.065,27.23,26.86,26.905,3208470.0
2020-10-21,26.895,26.925,26.735,26.805,3674058.0
2020-10-22,26.87,27.22,26.7,27.195,3126340.0
2020-10-23,27.37,27.42,26.68,26.775,3335036.0
2020-10-26,26.75,26.75,26.27,26.515,3518915.0
2020-10-27,26.445,26.575,26.215,26.29,2921138.0
2020-10-28,26.085,26.325,25.825,25.855,4281681.0
2020-10-29,25.87,26.015,25.46,25.87,3575752.0
2020-10-30,25.785,25.945,25.52,25.875,4080825.0
2020-11-02,26.045,26.045,25.545,25.665,3577261.0
2020-11-03,25.88,25.91,25.655,25.7,3775989.0
2020-11-04,26.03,26.61,25.665,25.76,4647296.0
2020-11-05,26.205,26.425,25.995,26.165,8328510.0
2020-11-06,26.465,26.465,25.235,25.25,11219915.0
2020-11-09,26.46,27.065,26.29,26.665,9376173.0
2020-11-10,26.84,27.955,26.785,27.945,9164270.0
2020-11-11,28.425,28.425,27.735,28.075,6315928.0
2020-11-12,28.04,28.04,26.93,27.325,11914904.0
2020-11-13,27.58,27.655,26.86,26.895,9840899.0
2020-11-16,27.245,27.45,27.165,27.34,4301260.0
2020-11-17,27.255,27.99,26.98,27.99,6487087.0
2020-11-18,28.09,28.095,27.375,27.405,4199301.0
2020-11-19,27.305,27.42,27.095,27.39,3453178.0
2020-11-20,27.375,27.605,27.19,27.565,2917425.0
2020-11-23,27.815,28.26,27.695,28.19,3800223.0
2020-11-24,28.715,29.455,28.665,29.31,5757650.0
2020-11-25,29.375,29.77,29.255,29.72,5325574.0
2020-11-26,29.835,29.835,29.485,29.655,1655679.0
2020-11-27,29.57,30.0,29.57,29.995,3205579.0
2020-11-30,30.04,30.16,29.04,29.18,5557829.0
2020-12-01,29.605,29.78,29.04,29.155,3819689.0
2020-12-02,29.275,29.935,29.21,29.9,4506885.0
2020-12-03,29.95,30.56,29.93,30.295,4685808.0
2020-12-04,30.615,30.885,30.465,30.68,3592512.0
2020-12-07,30.58,30.73,29.975,30.65,3657255.0
2020-12-08,30.845,31.11,30.59,30.795,4013336.0
2020-12-09,30.94,31.11,30.73,30.95,4065873.0
2020-12-10,30.945,31.375,30.895,31.335,3652683.0
2020-12-11,31.29,31.34,31.01,31.335,2751167.0
2020-12-14,31.39,31.405,30.585,30.6,3820204.0
2020-12-15,30.76,30.98,30.515,30.78,3872430.0
2020-12-16,30.865,30.93,30.405,30.515,3033253.0
2020-12-17,30.605,30.615,30.18,30.35,3178134.0
2020-12-18,30.425,30.655,30.045,30.17,8763600.0
2020-12-21,29.72,29.91,29.24,29.895,4758059.0
2020-12-22,30.09,30.11,29.58,29.665,2303600.0
2020-12-23,29.67,29.95,29.63,29.7,3031360.0
2020-12-24,29.695,29.745,29.5,29.68,2209909.0
2020-12-29,29.68,29.765,29.345,29.355,3546881.0
2020-12-30,29.355,29.59,29.24,29.37,2170343.0
2020-12-31,29.32,29.54,29.26,29.29,2090159.0
2021-01-04,29.7,29.79,29.23,29.39,5092855.0
2021-01-05,29.515,30.47,29.4,30.435,4976094.0
2021-01-06,30.65,30.715,29.86,30.055,5927226.0
2021-01-07,30.22,30.83,29.875,30.76,4708186.0
2021-01-08,30.93,30.965,30.305,30.49,3871654.0
2021-01-11,30.435,30.62,30.245,30.555,3359376.0
2021-01-12,30.745,30.93,30.525,30.91,2972330.0
2021-01-13,30.96,31.655,30.885,31.62,4448008.0
2021-01-14,31.655,32.435,31.62,32.39,5473893.0
2021-01-15,32.54,32.54,31.9,32.29,3632852.0
2021-01-18,31.86,31.945,31.35,31.715,3007751.0
2021-01-19,31.95,32.435,31.665,32.195,3663965.0
2021-01-20,32.225,32.405,32.075,32.355,2708412.0
2021-01-21,32.355,32.37,31.77,31.885,3487549.0
2021-01-22,31.475,31.845,31.45,31.77,2842458.0
2021-01-25,31.78,31.835,31.375,31.76,2944784.0
2021-01-26,31.8,31.98,31.535,31.845,2269477.0
2021-01-27,31.695,31.845,31.145,31.145,3829259.0
2021-01-28,31.255,31.47,31.0,31.36,3316855.0
2021-01-29,31.015,31.295,30.78,30.91,3869228.0
2021-02-01,31.18,31.515,30.885,31.31,3496986.0
2021-02-02,31.655,31.915,31.505,31.76,3020526.0
2021-02-03,31.835,32.16,31.655,32.13,3378599.0
2021-02-04,32.19,32.58,31.895,32.58,7190459.0
2021-02-05,32.68,32.685,32.19,32.31,7519055.0
2021-02-08,32.44,32.945,32.41,32.815,7678993.0
2021-02-09,32.895,32.91,32.44,32.65,3768960.0
2021-02-10,32.82,32.98,32.695,32.98,5130587.0
2021-02-11,32.975,32.985,32.355,32.655,7856721.0
2021-02-12,32.48,32.535,32.005,32.25,7631673.0
2021-02-16,32.33,32.685,32.26,32.325,7652601.0
2021-02-17,32.39,32.595,32.025,32.105,3843215.0
2021-02-18,32.025,32.185,31.74,32.03,3675371.0
2021-02-19,31.95,32.09,31.77,32.025,2599463.0
2021-02-22,32.135,32.605,31.975,32.42,4828457.0
2021-02-23,32.535,32.865,32.04,32.83,5445929.0
2021-02-24,32.83,33.05,32.525,32.755,4085478.0
2021-02-25,32.75,32.905,32.23,32.36,3904279.0
2021-02-26,32.18,32.245,31.495,31.495,6316631.0
2021-03-01,31.95,32.43,31.715,32.215,4156836.0
2021-03-02,32.32,32.545,32.195,32.43,3884605.0
2021-03-03,32.405,32.78,31.995,32.58,4500199.0
2021-03-04,32.58,32.965,32.455,32.675,5714918.0
2021-03-05,32.95,33.115,32.61,32.855,5351300.0
2021-03-08,32.975,33.365,32.81,33.285,4204750.0
2021-03-09,33.28,33.51,32.95,32.95,3541329.0
2021-03-10,33.035,33.395,32.99,33.195,3749130.0
2021-03-11,33.425,33.62,33.25,33.35,3597413.0
2021-03-12,33.35,33.54,33.125,33.29,2681331.0
2021-03-15,33.35,33.525,33.225,33.43,3385508.0
2021-03-16,33.475,33.475,33.015,33.235,3698055.0
2021-03-17,33.175,33.445,33.03,33.315,2634090.0
2021-03-18,33.27,33.3,32.8,32.865,4125442.0
2021-03-19,32.86,33.35,32.7,33.235,13023964.0
2021-03-22,33.195,33.43,33.17,33.395,2772264.0
2021-03-23,33.305,33.55,33.1,33.395,3419962.0
2021-03-24,33.445,34.07,33.425,33.93,4199511.0
2021-03-25,33.925,33.975,33.425,33.915,3685572.0
2021-03-26,34.005,34.245,33.88,34.13,3274204.0
2021-03-29,34.21,34.415,34.005,34.325,3515381.0
2021-03-30,34.17,34.185,33.87,33.885,2843118.0
2021-03-31,33.855,33.91,33.39,33.55,2979311.0
2021-04-01,33.85,33.885,33.47,33.88,1891857.0
2021-04-05,33.915,33.95,33.605,33.925,2179054.0
2021-04-06,33.965,34.005,33.725,33.895,2167749.0
2021-04-07,33.965,34.03,33.885,33.98,1995135.0
2021-04-08,33.975,34.18,33.675,34.17,2489491.0
2021-04-09,34.13,34.155,33.775,33.87,2625451.0
2021-04-12,33.99,33.995,33.65,33.79,2172142.0
2021-04-13,33.79,34.01,33.69,33.725,2312401.0
2021-04-14,33.9,34.165,33.885,34.005,2867271.0
2021-04-15,34.075,34.275,34.005,34.25,2204866.0
2021-04-16,34.34,34.355,33.975,34.17,2566829.0
2021-04-19,34.225,34.405,34.2,34.31,1999063.0
2021-04-20,34.21,34.295,33.935,34.005,2520452.0
2021-04-21,33.925,34.185,33.87,34.18,2022109.0
2021-04-22,34.185,34.21,33.895,33.93,2632267.0
2021-04-23,33.93,34.01,33.725,33.9,2785455.0
2021-04-26,33.82,33.885,33.71,33.785,2676063.0
2021-04-27,33.855,34.295,33.755,34.245,2822915.0
2021-04-28,34.335,34.72,34.265,34.435,2970681.0
2021-04-29,34.625,34.76,34.485,34.67,3407060.0
2021-04-30,34.655,34.855,34.375,34.745,3410653.0
2021-05-03,34.855,35.025,34.715,34.885,2773924.0
2021-05-04,35.03,35.175,34.92,35.16,3435296.0
2021-05-05,35.285,36.005,35.265,35.91,4734996.0
2021-05-06,35.91,35.91,35.36,35.485,7299293.0
2021-05-07,34.445,35.345,34.405,35.24,9095716.0
2021-05-10,35.32,35.805,35.31,35.49,4817814.0
2021-05-11,35.295,35.525,35.115,35.315,4718541.0
2021-05-12,34.965,35.79,34.965,35.395,8717639.0
2021-05-13,35.115,35.355,34.675,34.825,10197889.0
2021-05-14,35.01,35.37,34.95,35.2,6074649.0
2021-05-17,35.08,35.265,34.79,34.915,3712263.0
2021-05-18,34.915,35.05,34.585,35.01,4139892.0
2021-05-19,34.7,34.775,34.16,34.335,8616287.0
2021-05-20,34.37,34.795,34.125,34.715,2743353.0
2021-05-21,34.89,34.92,34.61,34.705,2171771.0
2021-05-25,34.9,34.935,34.565,34.58,2402456.0
2021-05-26,34.765,34.95,34.69,34.885,3332300.0
2021-05-27,34.825,34.95,34.66,34.79,3247654.0
2021-05-28,34.915,34.975,34.61,34.655,3278159.0
2021-05-31,34.81,34.81,34.215,34.23,2540438.0
2021-06-01,34.645,34.965,34.615,34.78,5867153.0
2021-06-02,34.995,35.005,34.82,34.9,4184681.0
2021-06-03,34.93,34.995,34.81,34.845,3449269.0
2021-06-04,34.975,35.19,34.92,35.175,3334110.0
2021-06-07,35.25,35.625,35.25,35.6,2877159.0
2021-06-08,35.755,35.935,35.645,35.8,3213454.0
2021-06-09,35.87,35.975,35.64,35.935,2463515.0
2021-06-10,36.055,36.15,35.71,35.84,3025015.0
2021-06-11,35.96,36.035,35.885,35.995,3768548.0
2021-06-14,36.02,36.885,35.99,36.86,9873771.0
2021-06-15,37.075,37.19,36.855,37.06,3925981.0
2021-06-16,37.22,37.285,37.04,37.18,2894951.0
2021-06-17,37.4,37.43,36.945,37.265,3561841.0
2021-06-18,36.96,37.085,36.46,36.86,7137819.0
2021-06-21,36.915,37.04,36.62,36.89,2343584.0
2021-06-22,36.93,36.93,36.42,36.755,2583409.0
2021-06-23,36.755,36.84,36.575,36.6,1983418.0
2021-06-24,36.675,36.885,36.54,36.84,2478181.0
2021-06-25,36.86,36.975,36.66,36.9,2250549.0
2021-06-28,36.9,36.915,36.59,36.66,2298861.0
2021-06-29,36.78,36.89,36.695,36.84,1972086.0
2021-06-30,36.885,37.1,36.725,37.01,2522637.0
2021-07-02,37.285,37.5,37.145,37.4,3120370.0
2021-07-05,37.405,37.47,37.25,37.47,860410.0
2021-07-06,37.47,37.48,37.03,37.36,2339486.0
2021-07-07,37.355,37.59,37.25,37.455,2407594.0
2021-07-08,37.21,37.36,36.975,37.235,2996011.0
2021-07-09,37.31,37.415,37.1,37.37,2230813.0
2021-07-12,37.285,37.475,37.255,37.295,1570280.0
2021-07-13,37.315,37.36,37.16,37.25,1809524.0
2021-07-14,37.115,37.22,36.815,36.905,2958791.0
2021-07-15,36.875,36.975,36.725,36.845,1774989.0
2021-07-16,36.95,37.065,36.725,36.795,2120761.0
2021-07-19,36.36,36.435,35.555,35.965,4431545.0
2021-07-20,35.95,36.1,35.535,35.995,3305026.0
2021-07-21,36.19,36.355,36.055,36.22,2303226.0
2021-07-22,36.22,36.4,36.025,36.25,1502806.0
2021-07-23,36.375,36.43,36.205,36.39,1690018.0
2021-07-26,36.535,36.735,36.13,36.405,5151689.0
2021-07-27,36.42,36.635,36.285,36.59,2020763.0
2021-07-28,36.575,36.875,36.48,36.77,1809839.0
2021-07-29,36.875,36.945,36.65,36.875,1838540.0
2021-07-30,36.83,36.9,36.3,36.675,4582460.0
2021-08-03,36.69,36.945,36.3,36.875,3073326.0
2021-08-04,36.875,37.005,36.57,36.66,2760046.0
2021-08-05,36.77,36.915,36.72,36.795,1578432.0
2021-08-06,36.87,37.12,36.785,37.04,7303250.0
2021-08-09,37.01,37.025,36.69,36.825,7465696.0
2021-08-10,36.935,37.235,36.89,37.165,7394740.0
2021-08-11,37.275,37.57,37.19,37.53,5858443.0
2021-08-12,37.595,37.65,37.155,37.21,3261368.0
2021-08-13,37.215,37.355,36.9,37.195,7804142.0
2021-08-16,37.195,37.47,36.95,37.37,7370476.0
2021-08-17,37.21,37.45,36.825,37.035,6833736.0
2021-08-18,37.06,37.065,36.635,36.64,3302440.0
2021-08-19,36.535,36.535,36.02,36.3,4066233.0
2021-08-20,36.345,36.83,36.26,36.815,2532600.0
2021-08-23,37.005,37.185,36.825,37.165,3383324.0
2021-08-24,37.165,37.4,37.02,37.295,2185299.0
2021-08-25,37.42,37.515,37.15,37.37,2311194.0
2021-08-26,37.31,37.55,37.21,37.445,3065948.0
2021-08-27,37.535,37.825,37.515,37.72,3625572.0
2021-08-30,37.75,37.86,37.605,37.765,2004620.0
2021-08-31,37.625,37.725,37.21,37.65,4071414.0
2021-09-01,37.515,37.855,37.515,37.785,2930854.0
2021-09-02,37.87,38.03,37.685,37.885,2874512.0
2021-09-03,37.925,38.03,37.74,38.005,2330319.0
2021-09-07,38.195,38.385,38.05,38.33,4094105.0
2021-09-08,38.37,38.93,38.345,38.885,3807193.0
2021-09-09,38.755,38.855,38.37,38.47,2518869.0
2021-09-10,38.535,38.56,38.08,38.27,1954612.0
2021-09-13,38.475,38.795,38.445,38.53,3223695.0
2021-09-14,38.575,38.74,38.25,38.295,2730143.0
2021-09-15,38.385,38.675,38.345,38.56,2776066.0
2021-09-16,38.55,38.68,38.4,38.545,2377521.0
2021-09-17,38.315,38.5,38.21,38.415,8592072.0
2021-09-20,37.985,38.22,37.545,37.74,4200544.0
2021-09-21,37.885,38.385,37.885,38.125,3075055.0
2021-09-22,38.455,38.46,38.105,38.235,2215646.0
2021-09-23,38.265,38.615,38.16,38.455,2248742.0
2021-09-24,38.445,38.65,38.345,38.46,1736182.0
2021-09-27,38.52,38.88,38.47,38.675,3139934.0
2021-09-28,38.815,38.84,38.22,38.325,3306849.0
2021-09-29,38.37,38.815,38.19,38.515,2606851.0
2021-09-30,38.595,38.69,38.195,38.265,3101907.0
2021-10-01,38.325,38.425,38.08,38.33,2666453.0
2021-10-04,38.38,38.91,38.31,38.56,4292359.0
2021-10-05,38.725,38.77,38.235,38.33,3136912.0
2021-10-06,38.18,38.74,38.015,38.68,3663094.0
2021-10-07,38.78,39.045,38.75,38.825,3389091.0
2021-10-08,38.885,39.225,38.69,39.12,3383643.0
2021-10-12,39.16,39.69,39.03,39.505,3482920.0
2021-10-13,39.505,39.72,39.285,39.71,2640725.0
2021-10-14,39.81,40.025,39.65,39.945,3017562.0
2021-10-15,40.09,40.135,39.925,39.98,3715754.0
2021-10-18,40.06,40.28,39.925,40.075,2515991.0
2021-10-19,40.145,40.365,40.075,40.26,2574105.0
2021-10-20,40.265,40.365,40.025,40.34,2849883.0
2021-10-21,40.195,40.265,39.865,39.9,2987117.0
2021-10-22,39.96,40.165,39.86,40.16,2135987.0
2021-10-25,40.19,40.23,39.79,40.085,2504512.0
2021-10-26,40.115,40.31,39.98,40.0,2386449.0
2021-10-27,39.96,40.1,39.515,39.53,3402231.0
2021-10-28,39.53,39.615,39.16,39.57,3063459.0
2021-10-29,39.57,39.615,39.22,39.31,2837063.0
2021-11-01,39.475,39.795,39.32,39.76,2193564.0
2021-11-02,39.74,39.775,39.515,39.615,1917439.0
2021-11-03,39.57,39.695,39.505,39.605,2118198.0
2021-11-04,40.025,40.1,39.455,39.675,2945291.0
2021-11-05,40.0,40.95,39.945,40.855,11632447.0
2021-11-08,40.885,40.92,39.825,39.955,11942328.0
2021-11-09,40.0,40.31,39.87,39.9,5953188.0
2021-11-10,40.03,40.06,39.74,39.995,3774586.0
2021-11-11,40.195,40.195,39.885,39.9,4185069.0
2021-11-12,39.975,39.985,39.01,39.065,11392661.0
2021-11-15,39.175,39.28,38.78,38.98,7683964.0
2021-11-16,39.035,39.28,38.965,39.035,4089341.0
2021-11-17,39.105,39.545,38.95,39.065,3329350.0
2021-11-18,39.06,39.11,38.835,38.89,2637111.0
2021-11-19,38.69,38.78,38.255,38.735,4420149.0
2021-11-22,38.755,38.805,38.37,38.625,3371788.0
2021-11-23,38.755,38.975,38.695,38.875,2695525.0
2021-11-24,38.835,39.115,38.73,38.995,2241040.0
2021-11-25,39.025,39.165,38.92,39.035,1128644.0
2021-11-26,38.51,38.595,38.07,38.365,4949499.0
2021-11-29,38.41,38.64,37.525,37.555,5920385.0
2021-11-30,37.14,37.265,36.755,36.93,5362052.0
2021-12-01,37.38,37.5,36.615,36.615,4216415.0
2021-12-02,36.6,37.245,36.46,36.885,4748563.0
2021-12-03,36.985,37.1,36.81,36.9,3075722.0
2021-12-06,37.155,37.315,36.885,37.215,4135681.0
2021-12-07,37.75,37.965,37.51,37.725,4644251.0
2021-12-08,37.77,37.795,37.315,37.485,4489587.0
2021-12-09,37.41,37.45,36.915,37.015,3909160.0
2021-12-10,37.155,37.325,36.985,37.045,2389020.0
2021-12-13,37.355,37.355,36.985,37.085,3271237.0
2021-12-14,37.14,37.245,36.915,37.015,2873687.0
2021-12-15,36.985,37.1,36.67,36.675,4710642.0
2021-12-16,36.945,37.225,36.76,36.785,4175586.0
2021-12-17,36.215,36.815,36.215,36.715,6205036.0
2021-12-20,36.405,36.94,36.12,36.81,4423301.0
2021-12-21,37.1,37.495,37.015,37.2,4029322.0
2021-12-22,37.18,37.3,36.9,37.21,2151333.0
2021-12-23,37.365,37.695,37.31,37.495,2472741.0
2021-12-24,37.685,37.685,37.48,37.565,1700961.0
2021-12-29,37.77,37.95,37.63,37.85,3182793.0
2021-12-30,37.88,38.155,37.585,37.965,2208067.0
2021-12-31,37.965,38.11,37.685,38.07,2155069.0
2022-01-04,38.86,38.875,38.14,38.17,4372316.0
2022-01-05,38.525,38.975,38.37,38.705,4644925.0
2022-01-06,38.655,39.26,38.64,39.225,4357584.0
2022-01-07,38.91,39.575,38.61,39.515,4363817.0
2022-01-10,39.665,39.79,39.345,39.78,3601035.0
2022-01-11,39.92,40.065,39.7,40.045,3318293.0
2022-01-12,40.065,40.175,39.805,40.16,3739110.0
2022-01-13,40.16,40.475,40.03,40.215,2965635.0
2022-01-14,40.275,40.345,39.935,40.3,4227304.0
2022-01-17,40.29,40.645,40.26,40.535,1730184.0
2022-01-18,40.42,40.705,40.245,40.67,4262176.0
2022-01-19,40.705,40.705,40.075,40.62,4288730.0
2022-01-20,40.375,40.535,40.27,40.285,5397051.0
2022-01-21,40.02,40.145,39.16,39.565,7920240.0
2022-01-24,38.61,39.275,38.165,39.195,9287094.0
2022-01-25,39.005,39.92,38.91,39.865,5810052.0
2022-01-26,40.065,40.615,39.92,40.3,5762983.0
2022-01-27,40.64,40.785,40.2,40.46,5566077.0
2022-01-28,40.4,40.84,40.26,40.84,4179226.0
2022-01-31,40.84,41.505,40.74,41.41,4666619.0
2022-02-01,41.36,41.73,41.155,41.6,4392410.0
2022-02-02,41.645,42.185,41.625,42.065,12682188.0
2022-02-03,41.91,42.14,41.66,41.995,8712920.0
2022-02-04,42.225,42.51,42.055,42.165,3414575.0
2022-02-07,42.185,42.455,42.11,42.37,6904957.0
2022-02-08,42.54,42.685,41.84,41.865,11135272.0
2022-02-09,41.985,42.165,41.795,41.945,4080170.0
2022-02-10,41.845,42.34,41.845,42.03,4095513.0
2022-02-11,42.285,42.84,41.925,42.81,7649298.0
2022-02-14,42.145,42.225,41.005,41.315,11595948.0
2022-02-15,40.895,41.385,40.66,41.175,19009194.0
2022-02-16,41.215,41.525,40.9,41.315,9523938.0
2022-02-17,41.33,41.4,41.04,41.285,3254377.0
2022-02-18,41.135,41.355,41.055,41.13,2624162.0
2022-02-22,41.355,41.47,40.65,41.22,4108019.0
2022-02-23,41.285,41.505,41.135,41.41,2949539.0
2022-02-24,41.27,41.63,40.91,41.58,5002516.0
2022-02-25,41.645,42.42,41.615,42.325,5289580.0
2022-02-28,42.175,42.905,42.085,42.855,4422431.0
2022-03-01,42.985,43.67,42.785,43.25,6175337.0
2022-03-02,43.485,44.18,43.29,43.885,5510425.0
2022-03-03,43.885,44.315,43.86,44.085,3750606.0
2022-03-04,44.245,44.68,44.065,44.53,5064734.0
2022-03-07,44.8,45.035,44.295,44.35,4570734.0
2022-03-08,44.61,44.69,43.935,44.25,5388936.0
2022-03-09,43.83,44.565,43.61,44.225,3639191.0
2022-03-10,44.21,44.565,43.9,44.43,3674708.0
2022-03-11,44.275,44.475,44.055,44.345,2930220.0
2022-03-14,44.18,44.25,43.475,44.07,3848851.0
2022-03-15,43.515,44.08,43.255,44.01,5514073.0
2022-03-16,43.935,44.195,43.475,43.685,3681245.0
2022-03-17,43.905,44.53,43.83,44.195,3588178.0
2022-03-18,44.165,44.415,43.885,44.19,11975380.0
2022-03-21,44.375,44.785,44.32,44.57,3433912.0
2022-03-22,44.625,44.885,44.39,44.455,2358281.0
2022-03-23,44.61,44.75,44.295,44.315,2116164.0
2022-03-24,44.425,44.665,44.345,44.54,2360249.0
2022-03-25,44.55,45.25,44.515,45.23,3441942.0
2022-03-28,44.98,45.18,44.69,45.025,2129492.0
2022-03-29,44.61,45.205,44.53,45.145,2485620.0
2022-03-30,45.195,45.275,44.9,45.23,2105735.0
2022-03-31,45.305,45.48,45.04,45.04,3036662.0
2022-04-01,45.19,45.535,45.07,45.455,2571208.0
2022-04-04,45.54,45.745,45.325,45.59,2977074.0
2022-04-05,45.55,46.035,45.47,45.485,2115018.0
2022-04-06,45.43,45.84,45.355,45.665,2765938.0
2022-04-07,45.715,45.865,44.915,45.495,4072292.0
2022-04-08,45.645,46.15,45.59,45.95,2612150.0
2022-04-11,46.035,46.045,45.415,45.635,2464325.0
2022-04-12,45.715,46.005,45.505,45.645,2621798.0
2022-04-13,45.955,46.05,45.49,45.605,2487082.0
2022-04-14,45.605,45.88,45.525,45.605,2078237.0
2022-04-18,45.675,45.8,45.47,45.62,2066252.0
2022-04-19,45.65,45.94,45.51,45.84,1871962.0
2022-04-20,45.65,45.97,45.47,45.815,2123613.0
2022-04-21,45.88,46.245,45.58,45.62,3308243.0
2022-04-22,45.565,45.72,44.565,44.665,3705393.0
2022-04-25,43.83,44.225,43.17,43.97,5319155.0
2022-04-26,44.095,44.37,43.835,43.89,3264866.0
2022-04-27,44.07,44.26,43.63,43.955,2980859.0
2022-04-28,44.29,44.945,44.155,44.69,2923122.0
2022-04-29,44.62,44.69,43.765,43.875,3825621.0
2022-05-02,43.83,44.1,43.31,43.765,3082911.0
2022-05-03,43.765,44.5,43.725,44.065,3389569.0
2022-05-04,44.415,45.19,44.245,45.025,3793306.0
2022-05-05,45.245,45.58,44.4,44.79,9556672.0
2022-05-06,45.705,46.045,44.68,45.76,10074652.0
2022-05-09,45.235,45.43,44.04,44.18,6974670.0
2022-05-10,44.525,44.805,43.325,43.765,6661619.0
2022-05-11,43.94,44.755,43.795,43.875,4099830.0
2022-05-12,43.865,44.27,43.62,44.175,11090670.0
2022-05-13,44.66,45.24,44.495,44.955,6743870.0
2022-05-16,45.24,45.765,45.05,45.495,5855344.0
2022-05-17,45.9,45.995,45.47,45.735,3187705.0
2022-05-18,45.87,45.99,45.1,45.32,2775104.0
2022-05-19,44.66,45.485,44.63,45.26,2724159.0
2022-05-20,45.435,45.685,44.8,45.44,2810907.0
2022-05-24,45.86,45.92,45.25,45.75,2957250.0
2022-05-25,45.9,46.135,45.735,45.95,2478000.0
2022-05-26,46.1,46.71,46.02,46.57,3436379.0
2022-05-27,46.505,47.045,46.505,46.72,3389624.0
2022-05-30,47.015,47.34,46.895,47.175,1426235.0
2022-05-31,46.88,46.975,46.305,46.44,3346887.0
2022-06-01,46.65,46.77,46.18,46.23,3164442.0
2022-06-02,46.125,47.005,46.085,46.91,2809738.0
2022-06-03,46.87,47.155,46.75,46.84,2554520.0
2022-06-06,46.945,47.155,46.84,47.11,2220038.0
2022-06-07,47.045,47.39,47.03,47.33,1973732.0
2022-06-08,47.34,47.445,46.81,47.08,1959094.0
2022-06-09,46.985,47.06,46.555,46.615,1582726.0
2022-06-10,46.425,46.585,45.91,46.245,2580418.0
2022-06-13,45.52,45.68,44.755,45.1,4285360.0
2022-06-14,45.305,45.47,43.98,44.225,3886781.0
2022-06-15,44.24,44.425,43.165,43.725,3389146.0
2022-06-16,43.04,43.055,42.03,42.11,4942405.0
2022-06-17,42.085,42.43,40.96,41.895,10032973.0
2022-06-20,41.81,42.14,41.73,42.08,1268437.0
2022-06-21,42.435,42.945,42.285,42.595,2998463.0
2022-06-22,41.64,42.72,41.45,42.405,3758345.0
2022-06-23,42.525,42.755,41.825,42.1,4183830.0
2022-06-24,42.47,43.03,42.19,42.8,3119871.0
2022-06-27,43.04,43.46,42.955,43.185,2712625.0
2022-06-28,43.715,44.06,43.34,43.5,3276140.0
2022-06-29,43.81,43.915,43.28,43.51,3565995.0
2022-06-30,43.15,43.365,42.83,43.205,3164531.0
2022-07-04,43.135,43.77,43.13,43.215,1276375.0
2022-07-05,43.135,43.46,41.975,42.935,3502494.0
2022-07-06,42.715,43.01,42.025,42.785,2951451.0
2022-07-07,43.255,43.48,42.985,43.325,2982042.0
2022-07-08,43.525,43.67,43.12,43.455,1555788.0
2022-07-11,43.305,43.525,43.03,43.495,1930113.0
2022-07-12,43.05,43.335,42.945,43.16,2461506.0
2022-07-13,42.92,43.23,42.625,42.935,2330607.0
2022-07-14,42.58,42.865,41.95,42.8,3091120.0
2022-07-15,43.23,43.32,42.77,43.025,2362820.0
2022-07-18,43.325,44.035,43.32,43.81,2642517.0
2022-07-19,43.85,44.415,43.85,44.155,1797014.0
2022-07-20,44.16,44.195,43.765,44.105,1626644.0
2022-07-21,43.66,44.02,43.55,43.945,1790742.0
2022-07-22,44.01,44.28,43.825,44.04,1657259.0
2022-07-25,44.08,44.94,44.065,44.9,1942831.0
2022-07-26,44.91,45.28,44.74,44.9,2121350.0
2022-07-27,44.93,45.61,44.845,45.44,2262198.0
2022-07-28,45.705,45.75,45.115,45.585,2593524.0
2022-07-29,45.75,46.15,45.455,45.71,3231626.0
2022-08-02,45.71,45.765,44.97,45.01,7285246.0
2022-08-03,45.18,45.18,44.765,45.075,2807714.0
2022-08-04,44.99,45.05,44.12,44.2,3084475.0
2022-08-05,44.035,44.065,43.6,43.995,9746551.0
2022-08-08,44.035,44.505,43.995,44.35,4913932.0
2022-08-09,44.575,44.845,44.39,44.47,3378573.0
2022-08-10,44.655,44.74,44.3,44.54,2149306.0
2022-08-11,44.825,45.135,44.715,44.955,3293425.0
2022-08-12,45.035,45.075,44.625,44.835,12334394.0
2022-08-15,44.445,44.64,44.245,44.52,6107276.0
2022-08-16,44.47,44.875,44.4,44.77,5173197.0
2022-08-17,44.7,44.82,44.51,44.57,1946395.0
2022-08-18,44.715,45.375,44.635,45.23,3955497.0
2022-08-19,45.16,45.455,45.035,45.4,1513053.0
2022-08-22,45.23,45.325,45.01,45.255,1672566.0
2022-08-23,45.43,45.765,45.27,45.715,2266445.0
2022-08-24,45.77,46.255,45.755,46.16,2047340.0
2022-08-25,46.32,46.345,45.95,46.265,1872398.0
2022-08-26,46.48,46.48,45.765,45.845,2192433.0
2022-08-29,45.86,46.265,45.62,46.12,1682528.0
2022-08-30,45.93,46.005,45.045,45.085,2800139.0
2022-08-31,44.665,44.745,43.69,43.715,4113423.0
2022-09-01,43.47,43.665,43.155,43.495,3387399.0
2022-09-02,43.925,44.205,43.59,43.835,2968989.0
2022-09-06,43.93,44.09,43.27,43.325,2908598.0
2022-09-07,43.035,43.63,42.865,43.575,2126763.0
2022-09-08,43.545,43.615,43.065,43.445,2468736.0
2022-09-09,43.865,44.06,43.705,43.965,2391392.0
2022-09-12,44.39,45.04,44.365,44.99,2795540.0
2022-09-13,44.68,44.915,44.43,44.615,2326847.0
2022-09-14,44.875,45.37,44.73,44.86,2327472.0
2022-09-15,44.68,44.785,44.51,44.705,1982310.0
2022-09-16,44.405,44.445,43.655,43.925,5691137.0
2022-09-19,43.48,44.245,43.38,44.205,1613669.0
2022-09-20,44.165,44.27,43.525,43.89,2037909.0
2022-09-21,44.22,44.365,43.57,43.575,2409800.0
2022-09-22,44.07,44.075,43.57,43.625,1994835.0
2022-09-23,42.97,42.995,41.63,41.68,4822938.0
2022-09-26,41.645,41.93,41.08,41.275,3592160.0
2022-09-27,41.785,42.065,41.34,41.535,3654279.0
2022-09-28,41.6,42.44,41.29,42.315,3752259.0
2022-09-29,42.18,42.23,41.405,41.71,3225359.0
2022-09-30,41.75,42.035,41.315,41.34,2908838.0
2022-10-03,41.985,42.665,41.955,42.365,3617628.0
2022-10-04,42.92,43.375,42.76,42.985,3665024.0
2022-10-05,43.05,43.255,42.43,42.795,2751313.0
2022-10-06,42.625,42.67,41.03,41.285,5256320.0
2022-10-07,41.16,41.5,40.87,41.065,5224833.0
2022-10-11,40.41,40.645,40.03,40.12,4407700.0
2022-10-12,39.95,40.04,39.605,39.76,3504751.0
2022-10-13,39.41,41.37,39.41,41.245,4034410.0
2022-10-14,41.265,41.495,40.25,40.305,3046164.0
2022-10-17,40.685,41.355,40.435,41.035,2195766.0
2022-10-18,41.43,41.72,40.935,41.405,2584430.0
2022-10-19,41.315,41.59,41.075,41.445,1957635.0
2022-10-20,41.56,41.76,41.155,41.325,2114853.0
2022-10-21,41.31,41.915,41.13,41.705,2534976.0
2022-10-24,41.855,42.205,41.665,41.72,1408065.0
2022-10-25,41.575,41.93,41.31,41.88,1683345.0
2022-10-26,41.945,42.625,41.895,42.315,2448483.0
2022-10-27,42.68,43.05,42.565,42.735,2217439.0
2022-10-28,42.89,43.005,42.485,42.88,2542932.0
2022-10-31,42.795,43.085,42.605,42.84,2596276.0
2022-11-01,43.485,43.56,42.75,42.8,3769525.0
2022-11-02,42.775,43.405,42.655,42.8,2847132.0
2022-11-03,42.665,43.51,42.47,43.275,7234014.0
2022-11-04,43.745,44.55,43.315,43.72,4058746.0
2022-11-07,43.73,43.755,43.18,43.445,8266498.0
2022-11-08,43.38,43.545,43.09,43.51,4772541.0
2022-11-09,43.335,43.57,42.815,42.9,6407261.0
2022-11-10,43.255,44.085,43.205,44.005,3407383.0
2022-11-11,44.325,44.91,44.22,44.77,4476148.0
2022-11-14,44.895,44.91,43.735,43.82,14182730.0
2022-11-15,44.26,44.435,43.875,43.935,6362745.0
2022-11-16,43.935,44.295,43.9,44.125,2837875.0
2022-11-17,43.805,44.27,43.795,44.0,4747714.0
2022-11-18,44.0,44.285,43.885,44.245,2630569.0
2022-11-21,43.935,44.345,43.805,44.335,2178290.0
2022-11-22,44.5,45.295,44.475,44.94,4216729.0
2022-11-23,44.795,45.41,44.795,45.385,2625268.0
2022-11-24,45.37,45.645,45.295,45.5,748708.0
2022-11-25,45.655,46.205,45.58,45.86,1827826.0
2022-11-28,45.58,45.895,45.31,45.605,2367305.0
2022-11-29,45.9,46.0,45.515,45.515,3271905.0
2022-11-30,45.715,46.215,45.135,45.54,3849126.0
2022-12-01,45.69,45.805,45.01,45.1,3322465.0
2022-12-02,44.925,45.14,44.605,44.835,2482297.0
2022-12-05,44.83,44.975,44.41,44.485,2291455.0
2022-12-06,44.425,44.805,43.94,44.1,2328014.0
2022-12-07,44.01,44.28,43.805,43.94,1790309.0
2022-12-08,44.205,44.215,43.54,43.705,2125956.0
2022-12-09,43.68,44.025,43.62,43.77,2000884.0
2022-12-12,43.86,44.01,43.665,43.95,2191443.0
2022-12-13,44.375,44.64,44.03,44.245,2635292.0
2022-12-14,44.35,44.54,44.025,44.13,2169132.0
2022-12-15,43.91,43.95,43.335,43.6,2610073.0
2022-12-16,43.065,43.295,42.69,43.075,7600836.0
2022-12-19,43.12,43.235,42.26,42.435,2621361.0
2022-12-20,42.515,43.19,42.465,42.985,3130604.0
2022-12-21,43.425,43.875,43.32,43.82,3585744.0
2022-12-22,43.78,43.86,42.93,43.41,3227603.0
2022-12-23,43.53,44.04,43.46,44.015,2054682.0
2022-12-28,43.895,43.975,43.22,43.31,2859700.0
2022-12-29,43.28,43.735,43.205,43.62,1366754.0
2022-12-30,43.4,43.655,43.345,43.385,1497510.0
2023-01-03,43.605,43.86,43.285,43.72,2426329.0
2023-01-04,43.465,44.235,43.46,43.96,2870841.0
2023-01-05,43.91,44.235,43.715,44.1,2102491.0
2023-01-06,44.305,44.785,44.28,44.645,3211998.0
2023-01-09,45.05,45.13,44.835,44.99,2321753.0
2023-01-10,45.165,45.17,44.78,45.125,1959098.0
2023-01-11,45.22,45.565,45.105,45.485,2147814.0
2023-01-12,45.59,45.99,45.4,45.95,2550452.0
2023-01-13,45.99,46.18,45.745,45.845,2728798.0
2023-01-16,45.755,45.845,45.51,45.715,843494.0
2023-01-17,45.615,45.895,45.615,45.77,2633990.0
2023-01-18,45.91,46.17,45.535,45.6,2148812.0
2023-01-19,45.395,45.85,45.37,45.695,2089241.0
2023-01-20,45.745,45.975,45.44,45.925,1974405.0
2023-01-23,46.145,46.145,45.77,45.92,1370045.0
2023-01-24,45.85,45.9,45.235,45.54,2771989.0
2023-01-25,45.1,45.285,44.165,44.42,4299014.0
2023-01-26,44.605,44.67,44.295,44.435,2415565.0
2023-01-27,44.36,44.8,44.32,44.6,2610824.0
2023-01-30,44.475,44.745,44.37,44.49,2300207.0
2023-01-31,44.555,44.705,44.32,44.665,2753940.0
2023-02-01,44.795,44.895,44.09,44.37,4946536.0
2023-02-02,44.475,44.735,44.245,44.255,4398287.0
2023-02-03,44.395,44.645,44.295,44.58,2961653.0
2023-02-06,44.555,44.9,44.325,44.645,3156409.0
2023-02-07,44.64,44.965,44.49,44.785,7532311.0
2023-02-08,44.46,44.515,43.39,43.58,12563125.0
2023-02-09,43.44,43.895,43.26,43.37,7057003.0
2023-02-10,43.26,44.45,43.245,44.395,4926782.0
2023-02-13,44.42,44.73,44.32,44.715,4056015.0
2023-02-14,44.67,44.67,43.96,44.22,9590581.0
2023-02-15,44.045,44.3,43.86,44.075,9158984.0
2023-02-16,43.77,44.22,43.585,43.925,7060081.0
2023-02-17,43.51,43.885,43.375,43.65,4291657.0
2023-02-21,43.35,43.57,42.94,42.96,2799058.0
2023-02-22,42.925,43.35,42.435,42.71,3983519.0
2023-02-23,43.16,43.195,42.52,42.72,3481379.0
2023-02-24,42.61,42.985,42.41,42.885,3247001.0
2023-02-27,43.135,43.45,42.945,43.025,2415035.0
2023-02-28,43.07,43.185,42.65,42.66,2113541.0
2023-03-01,42.75,43.325,42.66,43.085,2628697.0
2023-03-02,43.145,43.835,43.12,43.8,2623853.0
2023-03-03,43.875,44.16,43.82,44.025,2206688.0
2023-03-06,44.02,44.2,43.845,44.045,2006285.0
2023-03-07,44.185,44.185,43.55,43.92,3036809.0
2023-03-08,43.85,44.285,43.85,44.145,2478508.0
2023-03-09,44.21,44.585,43.735,43.82,3080954.0
2023-03-10,43.71,43.95,43.38,43.635,3651567.0
2023-03-13,43.17,43.835,43.0,43.735,5217482.0
2023-03-14,43.92,44.195,43.225,43.585,2887890.0
2023-03-15,42.835,43.07,41.545,41.985,6313636.0
2023-03-16,41.675,42.33,41.47,42.32,3793787.0
2023-03-17,42.275,42.35,41.675,41.825,5664259.0
2023-03-20,41.825,42.535,41.76,42.285,4040831.0
2023-03-21,42.5,42.795,42.145,42.37,2926245.0
2023-03-22,42.5,42.85,41.825,41.885,4217355.0
2023-03-23,41.875,42.235,41.52,41.66,3368601.0
2023-03-24,41.46,42.065,41.185,42.025,2846257.0
2023-03-27,42.275,42.285,41.77,41.9,2464648.0
2023-03-28,41.875,42.11,41.5,41.635,2485276.0
2023-03-29,42.085,42.795,42.045,42.76,3944182.0
2023-03-30,43.035,43.15,42.72,42.935,1987918.0
2023-03-31,42.935,43.345,42.85,42.945,2314080.0
2023-04-03,43.475,43.735,43.265,43.65,3305616.0
2023-04-04,43.76,43.825,43.22,43.6,1732537.0
2023-04-05,43.65,44.1,43.625,44.025,2040859.0
2023-04-06,44.05,44.21,43.735,43.81,1854851.0
2023-04-10,43.95,44.085,43.655,43.975,2163660.0
2023-04-11,44.0,44.5,43.87,44.475,2233067.0
2023-04-12,44.575,44.97,44.4,44.475,2153804.0
2023-04-13,44.435,44.67,44.21,44.52,1476157.0
2023-04-14,44.525,44.685,44.445,44.635,1541079.0
2023-04-17,44.645,44.735,44.47,44.7,1233100.0
2023-04-18,44.7,44.845,44.445,44.6,1854278.0
2023-04-19,44.4,44.67,44.4,44.6,1579957.0
2023-04-20,44.335,44.51,44.1,44.225,1929988.0
2023-04-21,44.45,44.525,44.225,44.36,2200592.0
2023-04-24,44.27,44.575,44.175,44.46,2740509.0
2023-04-25,44.42,45.045,44.42,44.575,2752634.0
2023-04-26,44.495,44.675,44.28,44.485,1619430.0
2023-04-27,44.525,44.895,44.385,44.525,2403075.0
2023-04-28,44.575,44.96,44.545,44.895,2390379.0
2023-05-01,44.75,44.995,44.61,44.67,2258347.0
2023-05-02,44.625,44.67,43.615,43.785,3190829.0
2023-05-03,43.62,44.5,43.61,44.125,3389962.0
2023-05-04,44.095,44.485,43.7,44.32,2779311.0
2023-05-05,44.825,45.045,44.395,44.525,6725691.0
2023-05-08,44.545,44.745,44.095,44.22,2564711.0
2023-05-09,44.17,44.585,44.085,44.46,3884680.0
2023-05-10,44.67,44.77,44.075,44.285,3782849.0
2023-05-11,44.25,44.475,43.97,44.4,3293513.0
2023-05-12,44.495,44.555,44.095,44.165,5764156.0
2023-05-15,44.155,44.325,43.76,44.12,1875510.0
2023-05-16,43.8,43.89,42.415,42.445,6675962.0
2023-05-17,42.46,42.695,42.325,42.375,5271226.0
2023-05-18,42.33,42.51,41.85,42.375,3998435.0
2023-05-19,42.56,42.705,42.315,42.435,2583366.0
2023-05-23,42.305,42.375,41.89,42.01,3063568.0
2023-05-24,42.02,42.43,41.91,42.19,2396990.0
2023-05-25,41.985,42.035,41.385,41.46,3574178.0
2023-05-26,41.585,41.79,41.365,41.4,2787921.0
2023-05-29,41.475,41.655,41.46,41.56,889961.0
2023-05-30,41.435,41.62,41.0,41.055,3749920.0
2023-05-31,40.89,40.9,40.39,40.5,3956509.0
2023-06-01,40.68,41.5,40.635,41.28,3180050.0
2023-06-02,41.68,42.655,41.58,42.595,3911311.0
2023-06-05,42.97,43.055,42.475,42.525,2871627.0
2023-06-06,42.375,42.86,42.33,42.815,1813170.0
2023-06-07,42.865,43.045,42.75,42.95,2118734.0
2023-06-08,42.96,43.265,42.84,43.25,2030554.0
2023-06-09,43.25,43.33,42.775,42.9,1697114.0
2023-06-12,42.705,42.755,42.3,42.46,1700081.0
2023-06-13,42.68,42.875,42.305,42.325,1881196.0
2023-06-14,42.385,42.665,41.605,41.665,3638396.0
2023-06-15,41.765,42.17,41.46,41.72,3039179.0
2023-06-16,41.975,42.025,41.8,41.925,7152806.0
2023-06-19,42.01,42.12,41.755,42.035,627530.0
2023-06-20,41.95,41.985,41.255,41.36,2497699.0
2023-06-21,41.23,41.385,40.95,41.205,1771504.0
2023-06-22,40.925,41.095,40.805,40.915,2148533.0
2023-06-23,40.815,40.885,40.425,40.46,2455270.0
2023-06-26,40.425,41.215,40.365,41.08,2053865.0
2023-06-27,41.165,41.22,40.79,41.025,1724915.0
2023-06-28,41.13,41.3,40.86,41.25,1748329.0
2023-06-29,41.39,41.58,41.28,41.555,1556986.0
2023-06-30,41.73,41.815,41.495,41.73,2031782.0
2023-07-04,41.74,41.915,41.61,41.72,774795.0
2023-07-05,41.935,41.935,41.28,41.41,2032129.0
2023-07-06,41.265,41.275,40.845,41.085,2234494.0
2023-07-07,40.8,41.16,40.72,41.0,1951591.0
2023-07-10,40.97,40.975,40.69,40.69,3163306.0
2023-07-11,40.875,40.975,40.72,40.805,1969910.0
2023-07-12,41.095,41.315,40.805,41.18,2173865.0
2023-07-13,41.22,41.52,41.09,41.485,2025110.0
2023-07-14,41.44,41.5,41.13,41.22,1874394.0
2023-07-17,41.155,41.24,40.775,40.79,2122951.0
2023-07-18,40.94,41.13,40.785,40.875,2241207.0
2023-07-19,41.07,41.23,40.985,41.12,1555004.0
2023-07-20,41.165,41.635,41.145,41.61,2262320.0
2023-07-21,41.765,42.01,41.61,41.89,1894184.0
2023-07-24,42.035,42.325,41.875,42.08,2856076.0
2023-07-25,42.195,42.265,41.655,41.825,2705698.0
2023-07-26,41.655,41.815,41.385,41.805,1938749.0
2023-07-27,41.8,41.805,41.19,41.23,2311793.0
2023-07-28,41.34,41.44,40.69,40.84,5140527.0
2023-07-31,40.97,41.275,40.95,41.085,3172276.0
2023-08-01,41.13,41.18,40.85,40.935,2289044.0
2023-08-02,40.825,40.95,40.45,40.925,3202258.0
2023-08-03,40.975,41.055,40.585,40.74,2514898.0
2023-08-04,41.045,41.25,40.69,40.75,4219734.0
2023-08-08,40.865,40.975,40.475,40.925,3926107.0
2023-08-09,41.4,41.74,41.22,41.5,3816381.0
2023-08-10,41.68,41.86,41.365,41.5,2718556.0
2023-08-11,41.615,41.925,41.54,41.85,2785532.0
2023-08-14,41.845,41.985,41.21,41.345,3320819.0
2023-08-15,41.09,41.095,40.39,40.44,5256909.0
2023-08-16,40.33,40.69,40.245,40.425,3531817.0
2023-08-17,40.52,40.9,40.51,40.75,2294479.0
2023-08-18,40.595,40.88,40.51,40.775,1897858.0
2023-08-21,40.835,40.975,40.44,40.595,1632377.0
2023-08-22,40.595,40.725,40.095,40.13,1844284.0
2023-08-23,40.01,40.31,39.82,40.215,1956715.0
2023-08-24,40.155,40.37,40.06,40.06,1609275.0
2023-08-25,40.24,40.545,40.24,40.415,1499190.0
2023-08-28,40.585,40.81,40.5,40.715,1402224.0
2023-08-29,40.9,41.105,40.74,41.025,1925673.0
2023-08-30,41.21,41.38,41.15,41.19,1779723.0
2023-08-31,41.34,41.39,40.91,40.94,1663368.0
2023-09-01,41.295,41.875,41.21,41.685,3571666.0
2023-09-05,41.685,41.91,41.53,41.56,1783676.0
2023-09-06,39.11,39.69,38.715,39.105,18108053.0
2023-09-07,39.145,39.395,38.965,39.24,6215884.0
2023-09-08,39.32,39.705,39.19,39.5,4677947.0
2023-09-11,39.5,39.83,39.49,39.515,3434694.0
2023-09-12,39.7,39.955,39.575,39.95,3813061.0
2023-09-13,40.045,40.24,39.88,40.12,4721924.0
2023-09-14,40.525,41.21,40.395,41.185,4739704.0
2023-09-15,41.21,41.305,40.75,41.08,8670645.0
2023-09-18,41.035,41.06,40.58,40.775,2432182.0
2023-09-19,40.82,40.96,40.31,40.545,3248507.0
2023-09-20,40.46,40.995,40.425,40.655,2289541.0
2023-09-21,40.64,40.725,39.925,39.93,3175104.0
2023-09-22,39.955,40.29,39.87,40.165,2724376.0
2023-09-25,40.05,40.215,39.785,40.02,2385481.0
2023-09-26,39.89,39.925,39.28,39.31,3720660.0
2023-09-27,39.575,39.61,38.86,39.19,2984688.0
2023-09-28,39.17,39.26,38.92,39.07,2492059.0
2023-09-29,39.205,39.295,38.835,38.88,2965796.0
2023-10-02,38.945,38.975,37.375,37.765,5345757.0
2023-10-03,37.435,37.53,36.935,37.35,4393776.0
2023-10-04,37.195,37.36,36.895,37.215,3759730.0
2023-10-05,36.995,37.71,36.995,37.56,3010476.0
2023-10-06,37.34,37.565,37.04,37.515,2873294.0
2023-10-10,37.97,38.11,37.625,37.99,3670171.0
2023-10-11,38.035,38.56,38.035,38.5,2381256.0
2023-10-12,38.665,38.695,38.07,38.445,2629906.0
2023-10-13,38.775,38.825,38.275,38.575,2879266.0
2023-10-16,38.67,39.04,38.455,38.955,2874625.0
2023-10-17,38.76,38.915,38.195,38.345,3371462.0
2023-10-18,38.29,38.315,37.775,38.065,3345881.0
2023-10-19,37.98,38.25,37.755,37.99,2745132.0
2023-10-20,37.79,37.81,37.42,37.655,2672680.0
2023-10-23,37.48,38.065,37.29,37.955,2784825.0
2023-10-24,38.16,38.31,37.87,38.095,2582531.0
2023-10-25,37.955,38.535,37.93,38.43,3312110.0
2023-10-26,38.325,38.465,38.065,38.195,2530548.0
2023-10-27,38.41,38.42,37.505,37.6,2974207.0
2023-10-30,37.78,38.13,37.59,38.005,3425531.0
2023-10-31,38.16,38.445,37.92,38.35,3929213.0
2023-11-01,38.54,38.825,38.29,38.765,4012507.0
2023-11-02,38.835,39.915,38.835,39.75,4612984.0
2023-11-03,40.165,40.275,39.735,39.925,4762780.0
2023-11-06,40.095,40.24,39.915,40.02,2729300.0
2023-11-07,39.81,40.145,39.74,39.965,4671822.0
2023-11-08,40.06,40.285,39.8,39.95,4697532.0
2023-11-09,40.155,40.33,39.765,39.8,2636171.0
2023-11-10,39.955,40.035,39.55,39.785,2762798.0
2023-11-13,39.775,40.295,39.73,40.26,3402402.0
2023-11-14,40.66,40.73,40.0,40.08,6058005.0
2023-11-15,40.23,40.605,40.1,40.22,4513924.0
2023-11-16,40.205,40.4,39.665,39.85,2806294.0
2023-11-17,40.07,40.775,39.985,40.66,3283852.0
2023-11-20,40.69,40.9,40.6,40.67,2008381.0
2023-11-21,40.645,40.91,40.495,40.785,1977454.0
2023-11-22,40.62,40.985,40.54,40.855,3159790.0
2023-11-23,40.95,41.05,40.845,40.865,648446.0
2023-11-24,40.81,41.075,40.74,40.97,1086840.0
2023-11-27,40.845,40.96,40.6,40.66,2246107.0
2023-11-28,40.645,41.085,40.645,40.795,2189668.0
2023-11-29,41.12,41.455,41.065,41.275,3252170.0
2023-11-30,41.455,41.7,41.135,41.68,3026974.0
2023-12-01,41.575,41.945,41.47,41.76,3097171.0
2023-12-04,41.745,42.025,41.645,41.885,2795577.0
2023-12-05,41.895,42.155,41.885,41.945,2746611.0
2023-12-06,42.045,42.12,41.675,41.675,2639795.0
2023-12-07,41.815,41.86,41.55,41.61,1793850.0
2023-12-08,41.655,41.79,41.525,41.755,1787154.0
2023-12-11,41.745,41.83,41.57,41.78,2010222.0
2023-12-12,41.76,41.79,41.26,41.47,2370258.0
2023-12-13,41.455,42.22,41.295,42.185,4013217.0
2023-12-14,42.36,42.45,41.815,41.935,4300437.0
2023-12-15,41.895,41.895,41.435,41.665,11873479.0
2023-12-18,41.92,42.095,41.745,41.84,2033115.0
2023-12-19,41.865,42.305,41.825,42.14,2409797.0
2023-12-20,42.22,42.325,41.55,41.595,3175822.0
2023-12-21,41.68,41.885,41.595,41.83,2384933.0
2023-12-22,41.83,42.27,41.805,42.07,1876372.0
2023-12-27,42.01,42.42,42.01,42.155,1903774.0
2023-12-28,42.105,42.34,41.895,41.97,1720904.0
2023-12-29,42.05,42.095,41.795,41.965,1577060.0
2024-01-02,42.105,42.57,42.105,42.545,2478100.0
2024-01-03,42.65,42.995,42.49,42.85,2662188.0
2024-01-04,43.07,43.345,42.845,42.925,2278617.0
2024-01-05,43.08,43.23,42.905,43.16,2157458.0
2024-01-08,43.115,43.775,43.0,43.705,2865810.0
2024-01-09,43.705,43.725,43.24,43.265,2241670.0
2024-01-10,43.18,43.58,43.18,43.415,2111422.0
2024-01-11,43.54,43.58,42.995,43.18,2136675.0
2024-01-12,43.47,43.625,43.36,43.415,2127289.0
2024-01-15,43.415,43.53,43.23,43.495,1236403.0
2024-01-16,43.505,44.015,43.415,43.51,2713477.0
2024-01-17,43.32,43.335,42.825,42.905,4070402.0
2024-01-18,42.8,43.07,42.455,42.485,2734693.0
2024-01-19,42.43,42.63,42.27,42.525,2744736.0
2024-01-22,42.59,42.64,42.29,42.475,1941702.0
2024-01-23,42.5,42.71,42.395,42.465,2309556.0
2024-01-24,42.555,42.695,42.19,42.255,2782899.0
2024-01-25,42.335,42.465,42.22,42.23,2577700.0
2024-01-26,42.15,42.615,42.14,42.455,2238507.0
2024-01-29,42.45,42.49,42.22,42.375,1963534.0
2024-01-30,42.36,42.56,42.2,42.395,2700371.0
2024-01-31,42.405,42.605,41.97,42.0,3079421.0
2024-02-01,42.19,42.435,42.0,42.185,3039168.0
2024-02-02,42.245,42.265,41.505,41.795,3907651.0
2024-02-05,41.755,41.755,41.145,41.19,4090880.0
2024-02-06,41.205,41.435,41.095,41.12,2436249.0
2024-02-07,41.135,41.24,40.68,40.775,6253373.0
2024-02-08,40.73,40.855,40.505,40.645,5147366.0
2024-02-09,40.935,40.935,40.25,40.495,4369610.0
2024-02-12,40.705,41.385,40.46,41.285,3724696.0
2024-02-13,41.34,41.495,40.46,40.795,4362681.0
2024-02-14,41.105,41.21,40.43,40.51,7287143.0
2024-02-15,40.6,41.24,40.455,41.11,6164363.0
2024-02-16,41.13,41.72,41.12,41.695,3200514.0
2024-02-20,41.4,42.05,41.4,41.785,2475318.0
2024-02-21,41.82,42.245,41.775,42.16,2566381.0
2024-02-22,42.17,42.29,41.93,42.245,2660309.0
2024-02-23,42.11,42.27,41.795,42.18,2077234.0
2024-02-26,42.18,42.205,41.6,41.695,2029752.0
2024-02-27,41.985,42.145,41.285,41.865,1545757.0
2024-02-28,41.895,42.02,41.72,41.885,1819933.0
2024-02-29,41.84,42.115,41.81,41.865,2175388.0
2024-03-01,41.955,42.44,41.92,42.35,3705102.0
2024-03-04,42.37,42.475,42.135,42.305,2045112.0
2024-03-05,42.37,42.655,42.315,42.44,2157701.0
2024-03-06,42.555,42.99,42.465,42.51,2401603.0
2024-03-07,42.73,43.21,42.7,43.125,3749949.0
2024-03-08,43.3,43.42,43.155,43.4,2379986.0
2024-03-11,43.435,43.6,43.255,43.59,2052976.0
2024-03-12,43.615,43.75,43.5,43.695,1870071.0
2024-03-13,43.92,44.065,43.66,43.68,2107316.0
2024-03-14,43.785,43.85,43.105,43.31,1927077.0
2024-03-15,43.16,43.43,43.06,43.13,10244039.0
2024-03-18,43.15,43.21,42.97,43.16,1421215.0
2024-03-19,43.295,43.625,43.22,43.5,1694643.0
2024-03-20,43.435,43.715,43.33,43.68,2361142.0
2024-03-21,43.68,43.885,43.41,43.455,1688184.0
2024-03-22,43.525,43.545,43.185,43.265,1520754.0
2024-03-25,43.435,43.875,43.32,43.78,2166327.0
2024-03-26,43.795,43.795,43.41,43.42,1658781.0
2024-03-27,43.525,43.825,43.195,43.805,2720825.0
2024-03-28,43.93,44.055,43.75,43.93,2614793.0
2024-04-01,44.065,44.065,43.56,43.625,3278523.0
2024-04-02,43.69,43.785,43.365,43.67,2425622.0
2024-04-03,43.78,43.86,43.3,43.43,3086644.0
2024-04-04,43.105,43.45,43.06,43.33,2450684.0
2024-04-05,43.385,43.42,43.015,43.115,2326299.0
2024-04-08,43.105,43.23,42.815,42.935,2018372.0
2024-04-09,42.925,43.06,42.815,42.99,1987576.0
2024-04-10,42.835,42.855,42.15,42.395,3818497.0
2024-04-11,42.45,42.505,41.995,42.42,2282935.0
2024-04-12,42.495,42.92,41.985,42.245,3567714.0
2024-04-15,42.29,42.465,41.605,41.76,2552803.0
2024-04-16,41.705,41.715,40.85,40.88,4074896.0
2024-04-17,41.05,41.265,40.735,41.185,4318318.0
2024-04-18,41.185,41.94,41.175,41.885,3712882.0
2024-04-19,41.92,43.085,41.865,43.05,4754086.0
2024-04-22,43.08,43.48,42.71,43.465,3312784.0
2024-04-23,43.475,43.585,43.255,43.445,3921326.0
2024-04-24,43.475,43.91,43.34,43.85,3586870.0
2024-04-25,43.615,44.56,43.51,44.44,4122034.0
2024-04-26,44.54,44.575,43.865,43.94,2411134.0
2024-04-29,43.965,44.13,43.78,44.11,2756272.0
2024-04-30,44.2,44.21,43.875,43.93,4144224.0
2024-05-01,43.885,44.21,43.605,43.965,4532488.0
2024-05-02,44.155,44.74,44.065,44.72,3768125.0
2024-05-03,44.83,45.205,44.55,44.63,5471815.0
2024-05-06,44.915,45.095,44.8,45.0,2433663.0
2024-05-07,45.24,45.42,45.135,45.395,10617787.0
2024-05-08,45.05,46.265,45.05,45.905,4890428.0
2024-05-09,45.94,46.11,45.785,45.895,2946706.0
2024-05-10,46.66,46.975,46.175,46.37,4974936.0
2024-05-13,46.625,46.71,46.17,46.38,3331000.0
2024-05-14,46.33,46.405,45.78,46.14,11314001.0
2024-05-15,46.23,46.34,45.845,45.985,2533880.0
2024-05-16,45.845,46.085,45.525,45.735,2966624.0
2024-05-17,45.865,45.865,45.6,45.72,3348756.0
2024-05-21,45.645,46.055,45.555,45.865,2449256.0
2024-05-22,45.79,46.0,45.615,45.79,2229015.0
2024-05-23,45.79,45.91,45.05,45.18,2688944.0
2024-05-24,45.26,45.365,45.18,45.25,1552327.0
2024-05-27,45.245,45.405,45.225,45.29,625967.0
2024-05-28,45.025,45.27,44.905,45.07,2662495.0
2024-05-29,44.97,44.98,44.605,44.705,2523927.0
2024-05-30,44.73,45.02,44.585,44.695,2458879.0
2024-05-31,44.785,45.59,44.565,45.525,3712236.0
2024-06-03,45.19,45.61,45.19,45.4,3285596.0
2024-06-04,45.4,45.4,44.78,45.015,2677867.0
2024-06-05,45.19,45.455,45.095,45.39,3569480.0
2024-06-06,45.345,45.615,45.14,45.205,2683605.0
2024-06-07,45.085,45.225,44.785,44.96,2380581.0
2024-06-10,45.07,45.135,44.795,44.84,2267919.0
2024-06-11,44.785,44.815,44.475,44.565,2409571.0
2024-06-12,44.805,45.025,44.63,44.705,2892425.0
2024-06-13,44.54,44.63,44.375,44.395,2443033.0
2024-06-14,44.32,44.33,43.955,44.08,2256408.0
2024-06-17,43.935,43.99,43.645,43.7,2765953.0
2024-06-18,43.655,43.835,43.505,43.625,2676595.0
2024-06-19,43.535,43.71,43.415,43.46,1335379.0
2024-06-20,43.49,43.77,43.315,43.445,3151226.0
2024-06-21,43.625,43.625,43.335,43.395,2597259.0
2024-06-24,43.49,43.91,43.325,43.825,3491190.0
2024-06-25,43.77,43.91,43.47,43.645,2305231.0
2024-06-26,43.58,44.32,43.45,44.245,2963964.0
2024-06-27,44.23,44.3,43.99,44.11,1733282.0
2024-06-28,44.175,44.575,44.165,44.465,2523973.0
2024-07-02,44.365,44.885,44.365,44.705,2483417.0
2024-07-03,44.85,45.125,44.595,44.61,2032767.0
2024-07-04,44.76,44.77,44.575,44.72,660197.0
2024-07-05,44.72,44.77,44.265,44.3,1959196.0
2024-07-08,44.31,44.355,43.99,44.08,1613794.0
2024-07-09,44.02,44.12,43.735,44.055,1438366.0
2024-07-10,44.08,44.52,44.01,44.495,1745192.0
2024-07-11,44.595,44.74,44.455,44.595,2139451.0
2024-07-12,44.64,45.08,44.52,44.985,1889493.0
2024-07-15,45.125,45.135,44.685,44.72,2132264.0
2024-07-16,44.95,45.125,44.65,44.97,2065982.0
2024-07-17,44.96,45.425,44.915,45.3,1910776.0
2024-07-18,45.205,45.6,45.085,45.445,1812993.0
2024-07-19,45.37,45.995,45.3,45.835,3098594.0
2024-07-22,46.01,46.265,45.92,46.145,2635768.0
2024-07-23,46.145,46.22,45.845,45.91,1607625.0
2024-07-24,45.835,46.35,45.835,46.14,2107421.0
2024-07-25,46.055,46.295,45.88,45.91,2484197.0
2024-07-26,46.04,46.475,45.975,46.34,1725321.0
2024-07-29,46.475,46.63,46.285,46.45,2051132.0
2024-07-30,46.57,47.2,46.465,47.09,3309554.0
2024-07-31,47.205,47.355,46.995,47.205,2944928.0
2024-08-01,47.3,47.69,47.05,47.645,4363986.0
2024-08-02,47.28,48.12,46.98,48.065,5658510.0
2024-08-06,47.05,48.33,46.785,48.205,6185968.0
2024-08-07,48.32,48.695,47.965,48.32,4650442.0
2024-08-08,48.385,48.735,48.295,48.615,3497385.0
2024-08-09,48.42,48.87,48.285,48.75,8350888.0
2024-08-12,48.88,49.19,48.78,49.045,2914544.0
2024-08-13,49.005,49.465,48.925,49.335,3965642.0
2024-08-14,49.445,49.79,49.235,49.535,3479070.0
2024-08-15,49.475,49.525,49.04,49.215,4043346.0
2024-08-16,49.335,49.375,49.03,49.235,7940172.0
2024-08-19,49.255,49.735,49.15,49.58,2565021.0
2024-08-20,49.595,49.7,49.385,49.475,6466649.0
2024-08-21,49.54,49.695,49.225,49.27,1748353.0
2024-08-22,49.205,49.395,49.16,49.395,1820706.0
2024-08-23,49.605,49.885,49.58,49.81,3458793.0
2024-08-26,49.905,50.165,49.84,50.035,2621339.0
2024-08-27,49.72,49.97,49.58,49.59,1928482.0
2024-08-28,49.46,49.59,49.18,49.33,1916348.0
2024-08-29,49.485,49.615,49.27,49.59,1573672.0
2024-08-30,49.7,50.435,49.57,50.385,3347672.0
2024-09-03,50.12,50.77,49.95,50.63,2982847.0
2024-09-04,50.6,51.045,50.555,50.74,2572885.0
2024-09-05,50.89,51.26,50.75,50.775,4308074.0
2024-09-06,50.85,51.175,50.645,50.915,2553342.0
2024-09-09,50.975,51.435,50.975,51.4,2696887.0
2024-09-10,51.37,51.485,50.645,50.89,3625047.0
2024-09-11,50.785,50.87,50.315,50.77,2392318.0
2024-09-12,50.915,51.13,50.835,51.095,3162364.0
2024-09-13,51.13,51.53,51.06,51.455,2229651.0
2024-09-16,51.575,52.03,51.55,52.005,2722619.0
2024-09-17,52.04,52.135,51.51,51.585,2059472.0
2024-09-18,51.575,51.64,51.085,51.28,2576206.0
2024-09-19,51.435,51.52,50.63,50.945,2944531.0
2024-09-20,50.945,51.12,50.62,51.095,10886040.0
2024-09-23,51.03,51.355,50.91,51.315,1898494.0
2024-09-24,51.29,51.455,50.98,51.02,1938801.0
2024-09-25,51.185,51.54,51.14,51.5,2191014.0
2024-09-26,51.5,51.52,50.765,51.055,3837308.0
2024-09-27,51.11,51.26,50.845,51.14,1704223.0
2024-09-30,50.795,51.14,50.59,51.055,2292623.0
2024-10-01,51.02,51.625,50.91,51.585,2206776.0
2024-10-02,51.78,51.81,51.16,51.5,2030955.0
2024-10-03,51.475,51.475,50.945,51.345,2788212.0
2024-10-04,51.475,51.84,51.28,51.82,2256020.0
2024-10-07,51.835,51.92,51.445,51.725,1817285.0
2024-10-08,51.575,51.63,51.255,51.575,1856402.0
2024-10-09,51.465,52.19,51.355,52.155,2041751.0
2024-10-10,52.275,52.48,51.98,52.235,4734596.0
2024-10-11,52.275,52.59,52.235,52.56,2182434.0
2024-10-15,52.44,52.945,52.275,52.925,3883826.0
2024-10-16,52.895,53.495,52.805,53.435,2555180.0
2024-10-17,53.36,53.815,53.275,53.66,1671477.0
2024-10-18,53.53,53.88,53.38,53.87,1473843.0
2024-10-21,53.9,54.16,53.31,53.415,1827179.0
2024-10-22,53.0,53.37,52.98,53.26,1243616.0
2024-10-23,53.11,53.21,52.795,52.98,1802289.0
2024-10-24,52.795,53.285,52.645,53.01,1511388.0
2024-10-25,52.885,53.095,52.545,52.905,1569217.0
2024-10-28,52.675,52.99,52.615,52.785,1962939.0
2024-10-29,52.665,52.785,51.885,52.275,2533401.0
2024-10-30,52.22,52.495,52.115,52.46,1669667.0
2024-10-31,52.35,52.55,52.19,52.265,2526056.0
2024-11-01,52.46,52.88,51.605,52.43,3233156.0
2024-11-04,52.34,52.985,52.34,52.75,2490061.0
2024-11-05,52.675,52.905,52.3,52.785,1755830.0
2024-11-06,53.605,53.87,53.295,53.815,3592425.0
2024-11-07,53.92,54.82,53.705,54.655,4795776.0
2024-11-08,54.83,54.96,54.43,54.765,5584482.0
2024-11-11,54.915,55.47,54.83,55.33,6010517.0
2024-11-12,55.48,55.705,54.325,54.615,14950859.0
2024-11-13,54.725,55.38,54.59,55.32,3078197.0
2024-11-14,55.525,56.485,55.475,56.305,5058736.0
2024-11-15,55.86,56.175,55.605,56.045,4907168.0
2024-11-18,56.03,56.615,55.955,56.275,7342214.0
2024-11-19,56.15,56.785,55.905,56.565,12010023.0
2024-11-20,56.585,56.745,56.04,56.445,2344987.0
2024-11-21,56.425,57.385,56.405,57.36,2981689.0
2024-11-22,57.34,57.64,57.04,57.055,3939378.0
2024-11-25,57.16,57.395,56.565,56.625,2593618.0
2024-11-26,56.775,57.085,56.2,56.67,2562091.0
2024-11-27,56.595,56.86,56.38,56.745,1679857.0
2024-11-28,56.83,57.02,56.725,56.84,596042.0
2024-11-29,56.585,57.51,56.585,57.15,1866223.0
2024-12-02,57.19,57.605,56.67,57.51,3545643.0
2024-12-03,57.68,58.18,57.66,57.725,2826993.0
2024-12-04,58.115,58.395,57.67,57.915,2007974.0
2024-12-05,57.555,58.49,57.555,58.15,1999821.0
2024-12-06,58.22,58.3,57.595,57.605,1885418.0
2024-12-09,57.735,57.965,56.64,56.66,2433522.0
2024-12-10,56.65,56.775,56.37,56.585,1987219.0
2024-12-11,56.8,57.05,56.49,56.585,2234013.0
2024-12-12,56.615,56.66,56.235,56.435,2130031.0
2024-12-13,56.34,56.395,56.055,56.32,2445971.0
2024-12-16,56.32,56.405,55.585,55.885,2413787.0
2024-12-17,55.615,56.08,55.51,55.895,2418918.0
2024-12-18,55.745,55.885,55.17,55.19,3219618.0
2024-12-19,55.385,55.69,54.8,55.255,2607635.0
2024-12-20,55.125,56.16,54.775,56.075,7926430.0
2024-12-23,55.97,56.7,55.81,56.68,1936207.0
2024-12-24,56.66,56.86,56.47,56.7,1345029.0
2024-12-27,56.68,57.02,56.585,56.895,1506305.0
2024-12-30,56.735,57.17,56.38,57.065,1825690.0
2024-12-31,57.235,57.625,57.18,57.565,1735538.0
2025-01-02,57.86,58.405,57.765,58.38,2649671.0
2025-01-03,58.5,59.21,58.455,58.735,2254967.0
2025-01-06,58.735,58.785,58.025,58.135,2363396.0
2025-01-07,58.615,59.275,58.48,59.16,2466971.0
2025-01-08,59.295,59.815,59.085,59.725,2289763.0
2025-01-09,59.49,59.67,59.285,59.435,1189247.0
2025-01-10,59.67,59.725,58.765,59.2,3223723.0
2025-01-13,59.065,59.87,58.885,58.945,3453438.0
2025-01-14,58.775,59.735,58.67,59.67,2427380.0
2025-01-15,59.905,60.405,59.85,59.915,2261241.0
2025-01-16,59.905,59.975,59.205,59.735,2418930.0
2025-01-17,59.915,61.03,59.775,60.745,3744522.0
2025-01-20,60.625,60.915,60.15,60.32,1481908.0
2025-01-21,60.5,61.915,60.48,61.34,3195959.0
2025-01-22,61.425,61.54,60.72,60.765,2378674.0
2025-01-23,60.575,60.915,60.405,60.85,1934069.0
2025-01-24,60.625,61.19,60.435,60.955,2273585.0
2025-01-27,60.85,61.135,60.09,60.625,3107070.0
2025-01-28,60.65,61.18,60.15,60.435,2410438.0
2025-01-29,60.37,60.81,60.15,60.255,2010914.0
2025-01-30,60.49,60.915,60.22,60.795,2386760.0
2025-01-31,60.755,60.915,59.275,59.305,3670612.0
2025-02-03,55.565,59.51,55.565,59.04,4854784.0
2025-02-04,59.125,59.68,59.02,59.16,2719828.0
2025-02-05,59.225,59.935,59.065,59.445,3461893.0
2025-02-06,59.605,59.89,59.19,59.83,2420845.0
2025-02-07,59.68,60.04,59.03,59.925,7322152.0
2025-02-10,60.2,60.73,59.99,60.53,4308813.0
2025-02-11,60.415,61.065,60.055,61.04,9524105.0
2025-02-12,60.565,61.235,60.56,60.81,9341901.0
2025-02-13,60.895,61.325,60.76,60.975,2627814.0
2025-02-14,60.975,61.5,58.42,58.485,11524329.0
2025-02-18,58.63,58.755,57.07,58.065,9127235.0
2025-02-19,58.315,58.315,57.325,57.655,10735865.0
2025-02-20,57.45,57.52,56.77,56.935,7241206.0
2025-02-21,56.8,57.31,56.4,56.925,2489946.0
2025-02-24,57.135,57.315,56.56,56.735,2460144.0
2025-02-25,56.505,57.25,56.255,57.095,3231486.0
2025-02-26,57.175,57.765,56.99,57.385,2468925.0
2025-02-27,57.67,58.065,57.125,57.71,2322518.0
2025-02-28,57.71,59.27,57.545,59.185,3611844.0
2025-03-03,59.31,59.835,58.905,59.24,3072395.0
2025-03-04,57.95,58.89,57.375,57.585,4520726.0
2025-03-05,57.45,58.78,57.44,58.42,3013102.0
2025-03-06,58.055,58.235,56.935,56.99,3541520.0
2025-03-07,57.02,58.17,56.935,57.815,2752697.0
2025-03-10,57.7,59.04,57.48,59.01,4323138.0
2025-03-11,58.87,59.195,58.41,58.42,2964490.0
2025-03-12,58.525,59.135,58.19,58.65,2493239.0
2025-03-13,59.155,59.155,58.215,58.81,2526189.0
2025-03-14,58.915,59.125,58.465,58.905,1616330.0
2025-03-17,58.955,59.5,58.935,59.5,2014885.0
2025-03-18,59.655,59.665,58.86,59.415,2050837.0
2025-03-19,59.395,60.2,59.27,60.01,2415219.0
2025-03-20,60.105,60.65,59.91,60.61,1896383.0
2025-03-21,60.44,60.795,59.91,60.265,5064885.0
2025-03-24,60.42,60.89,60.115,60.69,2745081.0
2025-03-25,60.85,61.065,60.43,60.745,2057923.0
2025-03-26,60.86,61.13,60.65,60.87,1578367.0
2025-03-27,60.82,61.185,60.64,60.805,1455200.0
2025-03-28,60.69,61.13,60.565,60.92,2254797.0
2025-03-31,60.705,61.58,60.705,60.985,3035581.0
2025-04-01,60.985,61.185,60.39,61.07,2079424.0
2025-04-02,60.965,61.915,60.695,61.915,2187636.0
2025-04-03,60.475,62.03,60.325,61.155,3922325.0
2025-04-04,60.355,60.87,58.765,59.12,6682388.0
2025-04-07,54.845,58.62,54.77,57.24,6619420.0
2025-04-08,58.41,58.41,55.44,56.18,4874541.0
2025-04-09,54.875,56.79,54.11,56.415,6828440.0
2025-04-10,56.12,56.3,54.8,55.975,4074216.0
2025-04-11,56.15,57.69,56.025,57.5,3108649.0
2025-04-14,58.2,58.57,57.545,58.455,2735752.0
2025-04-15,58.685,59.34,58.455,59.155,2100505.0
2025-04-16,59.27,59.68,58.935,59.28,1950560.0
2025-04-17,59.47,60.755,59.455,60.15,2481720.0
2025-04-21,59.97,60.24,59.145,59.615,1525761.0
2025-04-22,60.075,60.815,59.94,60.43,2283161.0
2025-04-23,60.805,60.81,60.01,60.61,1887426.0
2025-04-24,60.85,61.74,60.505,61.52,2655507.0
2025-04-25,61.465,61.72,61.05,61.29,1617379.0
2025-04-28,61.185,61.81,60.995,61.71,1749266.0
2025-04-29,61.74,62.145,61.71,61.78,1855152.0
2025-04-30,61.75,61.875,61.12,61.73,2631696.0
2025-05-01,61.675,62.385,61.26,61.675,2402542.0
2025-05-02,61.97,62.0,61.375,61.98,2134813.0
2025-05-05,61.895,62.04,61.13,61.605,2506054.0
2025-05-06,61.705,61.96,60.735,60.87,2040052.0
2025-05-07,60.965,61.99,60.945,61.99,4224380.0
2025-05-08,62.075,62.27,61.015,61.08,7656765.0
2025-05-09,62.0,62.125,60.795,61.57,5973447.0
2025-05-12,61.81,61.825,58.84,59.645,9385172.0
2025-05-13,60.125,60.125,59.325,59.48,13612423.0
2025-05-14,59.665,60.105,59.28,60.085,2724266.0
2025-05-15,59.92,60.97,59.92,60.96,8103301.0
2025-05-16,61.04,61.145,60.805,60.98,2950188.0
2025-05-20,60.855,61.985,60.855,61.73,11413021.0
2025-05-21,62.16,62.16,60.575,61.44,6860790.0
2025-05-22,61.99,62.0,60.76,60.915,5427465.0
2025-05-23,60.73,61.495,60.545,61.495,2381100.0
2025-05-26,61.78,61.945,61.575,61.71,929326.0
2025-05-27,61.595,62.165,61.585,61.865,2543187.0
2025-05-28,61.76,61.925,61.23,61.31,2619791.0
2025-05-29,61.4,61.555,60.96,61.555,1782674.0
2025-05-30,61.45,62.12,61.32,62.09,2709930.0
2025-06-02,61.915,62.925,61.75,62.78,2930626.0
2025-06-03,62.945,63.275,62.77,62.81,2410584.0
2025-06-04,62.82,63.02,62.09,62.11,2543981.0
2025-06-05,62.4,62.41,61.885,62.235,1732123.0
2025-06-06,62.285,62.37,61.815,61.925,1762748.0
2025-06-09,61.915,61.915,60.915,60.95,3024909.0
2025-06-10,61.02,61.45,60.595,60.98,2589537.0
2025-06-11,61.11,61.125,60.595,60.945,1925359.0
2025-06-12,61.1,61.915,61.03,61.915,2407594.0
2025-06-13,61.7,62.09,61.28,61.605,2889608.0
2025-06-16,61.485,61.925,60.465,60.67,3606321.0
2025-06-17,60.865,61.08,60.62,61.0,2217659.0
2025-06-18,60.925,60.925,59.385,59.93,5088611.0
2025-06-19,59.895,60.095,59.58,59.765,1075959.0
2025-06-20,60.425,60.425,59.66,59.815,4130304.0
2025-06-23,59.9,60.74,59.785,59.96,2712340.0
2025-06-24,59.805,60.27,59.55,60.115,2374183.0
2025-06-25,59.99,60.155,59.155,59.34,2963717.0
2025-06-26,59.23,59.885,59.23,59.825,2492273.0
2025-06-27,59.69,60.155,59.345,59.69,3354800.0
2025-06-30,59.485,60.05,59.165,60.03,2898771.0
2025-07-02,59.64,59.765,58.51,59.155,4553703.0
2025-07-03,59.37,59.405,58.86,59.21,2603152.0
2025-07-04,59.22,59.3,59.07,59.195,682930.0
2025-07-07,59.195,59.2,58.45,58.64,3519572.0
2025-07-08,58.62,58.92,58.425,58.86,2884805.0
2025-07-09,58.97,58.98,58.27,58.28,3040360.0
2025-07-10,58.33,59.155,58.01,59.105,4496165.0
2025-07-11,59.2,59.37,58.75,59.27,3025516.0
2025-07-14,59.3,60.215,59.075,60.195,3005211.0
2025-07-15,60.075,60.465,59.395,60.37,2844157.0
2025-07-16,60.37,60.515,59.825,60.185,2358620.0
2025-07-17,60.03,60.34,59.7,59.865,2612461.0
2025-07-18,59.9,60.42,59.755,60.155,1765361.0
2025-07-21,60.175,60.36,59.25,59.31,2604054.0
2025-07-22,59.415,59.97,59.405,59.785,2494595.0
2025-07-23,60.27,60.61,59.97,60.115,2551391.0
2025-07-24,60.02,60.455,59.835,60.3,1792673.0
2025-07-25,60.41,60.485,59.94,59.95,2160009.0
2025-07-28,59.99,60.06,59.515,59.62,2378447.0
2025-07-29,59.64,60.465,59.62,60.35,3195305.0
2025-07-30,60.35,60.73,60.27,60.515,2201613.0
2025-07-31,60.27,61.22,60.26,61.0,3888599.0
2025-08-01,60.76,61.975,60.42,61.955,4631626.0
2025-08-05,62.605,63.55,62.4,62.605,6021710.0
2025-08-06,62.625,62.865,61.975,62.82,2928590.0
2025-08-07,62.645,63.05,62.46,62.955,4297073.0
2025-08-08,63.14,63.295,62.865,62.885,9875362.0
2025-08-11,62.965,63.79,62.905,63.645,3659054.0
2025-08-12,63.685,63.8,62.975,63.41,5218299.0
2025-08-13,63.43,64.085,63.32,63.81,5367846.0
2025-08-14,63.955,64.725,63.815,64.695,3695280.0
2025-08-15,64.59,64.825,63.88,64.105,11555978.0
2025-08-18,63.95,64.015,63.535,63.545,9384530.0
2025-08-19,63.605,64.69,63.425,64.51,4987808.0
2025-08-20,64.845,65.92,64.69,65.695,5854426.0
2025-08-21,65.685,66.01,65.46,65.77,3719619.0
2025-08-22,65.85,66.1,65.3,65.405,2456525.0
2025-08-25,65.22,65.37,64.885,65.09,1482987.0
2025-08-26,65.1,65.18,64.225,64.765,2354323.0
2025-08-27,64.58,65.025,64.51,64.775,2380299.0
2025-08-28,64.63,65.035,64.43,64.865,1606439.0
2025-08-29,65.005,65.81,64.885,65.525,2450030.0
2025-09-02,65.525,65.87,65.24,65.635,2567544.0
2025-09-03,65.655,65.96,65.26,65.755,1779317.0
2025-09-04,66.01,66.135,65.595,65.655,1853730.0
2025-09-05,65.77,65.99,65.465,65.94,1704244.0
2025-09-08,65.9,66.285,65.495,65.82,1662872.0
2025-09-09,65.625,66.41,65.585,66.05,2139717.0
2025-09-10,66.145,66.49,65.99,66.415,1705581.0
2025-09-11,66.56,66.63,66.195,66.56,1658390.0
2025-09-12,66.81,67.085,66.57,67.035,1677463.0
2025-09-15,66.935,67.045,66.46,66.64,1900142.0
2025-09-16,66.64,66.74,66.265,66.315,2028452.0
2025-09-17,66.315,66.965,66.315,66.67,2364065.0
2025-09-18,66.63,66.925,66.215,66.835,1380065.0
2025-09-19,67.865,67.865,66.69,67.41,7222337.0
2025-09-22,67.41,67.595,67.045,67.055,2260100.0
2025-09-23,67.165,67.94,66.82,67.685,2217022.0
2025-09-24,67.875,68.75,67.785,68.515,2334878.0
2025-09-25,68.435,68.75,67.695,68.15,2387655.0
2025-09-26,68.345,68.72,67.93,68.13,1947918.0
2025-09-29,67.93,68.425,67.89,68.265,1379709.0
2025-09-30,68.245,69.275,68.235,69.235,2229365.0
2025-10-01,69.225,69.41,67.96,68.2,2660547.0
2025-10-02,68.555,68.83,68.13,68.425,1755136.0
2025-10-03,68.285,69.35,68.01,68.91,1975799.0
2025-10-06,69.035,69.065,68.1,68.465,1652868.0
2025-10-07,68.505,68.575,67.785,68.05,2133859.0
2025-10-08,68.15,68.235,67.155,67.51,2475299.0
2025-10-09,67.33,67.42,66.195,66.385,3097599.0
2025-10-10,66.385,66.465,65.755,65.84,2923760.0
2025-10-14,66.225,66.245,65.455,65.82,2261158.0
2025-10-15,65.8,66.435,65.585,65.96,1535920.0
2025-10-16,66.05,66.125,65.37,65.455,1647451.0
2025-10-17,65.36,65.445,64.765,65.06,1871387.0
2025-10-20,65.25,65.695,65.08,65.32,1482912.0
2025-10-21,65.4,65.465,64.86,65.37,1346525.0
2025-10-22,65.415,66.02,65.37,65.8,1865720.0
2025-10-23,66.04,66.11,65.035,65.06,1852539.0
2025-10-24,65.26,65.435,64.61,64.735,2058710.0
2025-10-27,64.67,65.27,64.5,65.26,1897093.0
2025-10-28,65.28,65.455,64.725,64.735,1992661.0
2025-10-29,64.745,64.905,64.025,64.215,2392314.0
2025-10-30,64.38,65.08,64.34,64.795,1712830.0
2025-10-31,64.995,65.025,64.34,64.49,1854847.0
2025-11-03,64.815,64.825,64.115,64.61,1875686.0
2025-11-04,64.69,64.715,63.91,64.49,2177601.0
2025-11-05,64.59,65.33,64.45,64.865,4614250.0
2025-11-06,64.57,65.435,64.39,65.32,4781508.0
2025-11-07,64.095,66.165,63.15,66.01,9072058.0
2025-11-10,66.06,66.51,65.425,66.215,7142825.0
2025-11-11,66.265,66.875,66.215,66.74,2656833.0
2025-11-12,67.055,67.45,66.385,67.3,7072825.0
2025-11-13,67.5,67.56,66.345,66.82,3059309.0
2025-11-14,66.3,67.16,65.77,67.16,9184841.0
2025-11-17,67.2,67.99,67.0,67.11,5135592.0
2025-11-18,66.74,67.75,66.59,67.51,4858187.0
2025-11-19,67.36,68.4,67.06,68.39,4085990.0
2025-11-20,68.2,68.535,67.86,68.13,6013786.0
2025-11-21,67.93,68.13,67.3,67.6,3933337.0
2025-11-24,67.5,67.65,66.65,66.78,2240492.0
2025-11-25,66.5,67.35,66.5,67.08,2311509.0
2025-11-26,66.96,67.48,66.96,67.47,1490917.0