Date,Open,High,Low,Close,Volume
1995-01-18,1.8584859398284093,1.8584859398284093,1.8403579062673188,1.8403579062673188,6000.0
1995-01-19,1.830929610612847,1.830929610612847,1.8128015946661848,1.822228102103904,7600.0
1995-01-20,1.812800851942877,1.812800851942877,1.812800851942877,1.812800851942877,4400.0
1995-01-23,1.8128010855907333,1.8128010855907333,1.7946730747348258,1.7946730747348258,2400.0
1995-01-24,1.812800851942877,1.812800851942877,1.812800851942877,1.812800851942877,400.0
1995-01-25,1.8128010855907333,1.8128010855907333,1.7946730747348258,1.7946730747348258,5600.0
1995-01-26,1.7946730747348258,1.8040995795253691,1.7946730747348258,1.7946730747348258,9200.0
1995-01-27,1.785971568669462,1.7946730747348258,1.785971568669462,1.7946730747348258,27600.0
1995-01-30,1.7946741783366664,1.7946741783366664,1.785972666920468,1.785972666920468,14800.0
1995-01-31,1.7946730747348258,1.7946730747348258,1.785971568669462,1.7946730747348258,16800.0
1995-02-01,1.7946740334628128,1.7946740334628128,1.7765460129227844,1.7765460129227844,23600.0
1995-02-02,1.785972666920468,1.7946741783366664,1.7765461563332656,1.785972666920468,28800.0
1995-02-03,1.7859723065502886,1.804100324895852,1.7859723065502886,1.804100324895852,54400.0
1995-02-06,1.825489669165344,1.825489669165344,1.8070503795778143,1.8070503795778143,2000.0
1995-02-07,1.8070503795778143,1.816638748263859,1.8070503795778143,1.8070503795778143,2800.0
1995-02-08,1.8070508184032024,1.8070508184032024,1.788611524337864,1.7886115243378635,6400.0
1995-02-09,1.788611407522551,1.8166390707718765,1.788611407522551,1.8166390707718765,8400.0
1995-02-10,1.8070507003836085,1.8166390707718765,1.8070507003836085,1.8166390707718765,7600.0
1995-02-13,1.816638748263859,1.816638748263859,1.7981994586763304,1.8070503795778143,18800.0
1995-02-14,1.8070503795778143,1.8070503795778143,1.7981994586763304,1.8070503795778143,2000.0
1995-02-15,1.807050301421924,1.807050301421924,1.7981993809032464,1.7981993809032464,3200.0
1995-02-16,1.8166386696932664,1.8166386696932664,1.7981993809032464,1.7981993809032464,3200.0
1995-02-17,1.7981993809032464,1.807050301421924,1.7981993809032464,1.7981993809032464,12000.0
1995-02-20,1.8070503795778143,1.8070503795778143,1.7981994586763304,1.8070503795778143,18800.0
1995-02-21,1.8070503795778143,1.8070503795778143,1.7981994586763304,1.8070503795778143,44800.0
1995-02-22,1.8070507003836085,1.8166390707718765,1.8070507003836085,1.8166390707718765,12400.0
1995-02-23,1.8166391466041905,1.8254900694464449,1.8166391466041905,1.8254900694464444,12400.0
1995-02-24,1.816638748263859,1.816638748263859,1.8070503795778143,1.8070503795778143,18000.0
1995-02-27,1.816638748263859,1.816638748263859,1.8070503795778143,1.8070503795778143,25200.0
1995-02-28,1.8166390707718765,1.8166390707718765,1.8166390707718765,1.8166390707718765,1600.0
1995-03-01,1.816638748263859,1.816638748263859,1.8070503795778143,1.8070503795778143,5600.0
1995-03-02,1.8254899932446655,1.8254899932446655,1.8166390707718765,1.8166390707718765,6000.0
1995-03-03,1.8166390707718765,1.8166390707718765,1.8070507003836085,1.8166390707718765,11200.0
1995-03-06,1.8070507003836085,1.8166390707718765,1.8070507003836085,1.8166390707718765,10400.0
1995-03-07,1.8070503795778143,1.816638748263859,1.8070503795778143,1.8070503795778143,95600.0
1995-03-08,1.8070508184032024,1.8070508184032024,1.788611524337864,1.7886115243378635,1200.0
1995-03-09,1.807050301421924,1.807050301421924,1.7981993809032464,1.7981993809032464,1600.0
1995-03-10,1.7981993809032464,1.7981993809032464,1.7981993809032464,1.7981993809032464,18400.0
1995-03-13,1.7981994586763304,1.8070503795778143,1.7981994586763304,1.8070503795778143,12400.0
1995-03-14,1.807050301421924,1.807050301421924,1.7981993809032464,1.7981993809032464,2400.0
1995-03-15,1.7981994586763304,1.8070503795778143,1.7981994586763304,1.8070503795778143,20400.0
1995-03-16,1.8254905067875271,1.8350788798731736,1.8166395818248156,1.8350788798731736,2800.0
1995-03-17,1.835078163728701,1.862368376089688,1.835078163728701,1.8623683760896883,16400.0
1995-03-20,1.9088351270532369,1.9088351270532369,1.8808074697949764,1.8808074697949764,14000.0
1995-03-21,1.880806723361642,1.890395087895022,1.880806723361642,1.890395087895022,9600.0
1995-03-22,1.862368334358254,1.862368334358254,1.8439290439190632,1.8439290439190632,5200.0
1995-03-23,1.862368334358254,1.862368334358254,1.8439290439190632,1.8439290439190632,2800.0
1995-03-24,1.8623691028842448,1.8808084009326036,1.8350788798731736,1.8350788798731736,48000.0
1995-03-27,1.8439290852373151,1.862368376089688,1.835078163728701,1.8623683760896883,13200.0
1995-03-28,1.8623693767735083,1.8623693767735083,1.853518450509136,1.853518450509136,6400.0
1995-03-29,1.8535174545810744,1.862368376089688,1.8535174545810744,1.8623683760896883,5200.0
1995-03-30,1.8719562326550707,1.8719562326550707,1.8623678659378196,1.871956232655071,6400.0
1995-03-31,1.8808082210765469,1.8992475173616112,1.871957296960223,1.8992475173616112,52800.0
1995-04-03,1.8903965932452875,1.8992475173616112,1.871957296960223,1.8992475173616112,35600.0
1995-04-04,1.8992467587145343,1.8992467587145343,1.87195654921412,1.8808074697949764,28000.0
1995-04-05,1.9176859362959735,1.9176859362959735,1.8992466484469737,1.9088350162289889,10000.0
1995-04-06,1.8992463720401145,1.917685657205552,1.8992463720401145,1.9176856572055512,8800.0
1995-04-07,1.9176868136466751,1.9176868136466751,1.8992475173616112,1.8992475173616112,7600.0
1995-04-10,1.917685657205552,1.917685657205552,1.917685657205552,1.9176856572055512,2800.0
1995-04-11,1.908835016228989,1.9176859362959735,1.8992466484469737,1.9088350162289889,21600.0
1995-04-12,1.9088358895303512,1.9088358895303512,1.8992475173616112,1.8992475173616112,5600.0
1995-04-13,1.8992463720401145,1.917685657205552,1.8992463720401145,1.9176856572055512,8000.0
1995-04-17,1.9176859362959735,1.9176859362959735,1.908835016228989,1.9088350162289889,22000.0
1995-04-18,1.917685657205552,1.917685657205552,1.9088347384266855,1.9176856572055512,3200.0
1995-04-19,1.9176859362959735,1.9176859362959735,1.908835016228989,1.9088350162289889,12400.0
1995-04-20,1.9088347384266855,1.917685657205552,1.8992463720401145,1.9176856572055512,6800.0
1995-04-21,1.9088355324941813,1.9272748253302865,1.9088355324941813,1.9272748253302865,15600.0
1995-04-24,1.9176859362959735,1.9176859362959735,1.908835016228989,1.9088350162289889,7200.0
1995-04-25,1.9088347384266855,1.917685657205552,1.9088347384266855,1.9176856572055512,15600.0
1995-04-26,1.917685657205552,1.917685657205552,1.917685657205552,1.9176856572055512,8400.0
1995-04-27,1.908835016228989,1.927274304077988,1.908835016228989,1.9088350162289889,20400.0
1995-04-28,1.8992469577944344,1.9176862486468071,1.862368376089688,1.8623683760896883,16400.0
1995-05-01,1.87195654921412,1.8808074697949764,1.87195654921412,1.8808074697949764,9600.0
1995-05-02,1.880806723361642,1.8992460049632267,1.880806723361642,1.890395087895022,55600.0
1995-05-03,1.9088358895303512,1.9088358895303512,1.8903965932452875,1.8992475173616112,11600.0
1995-05-04,1.8992475173616112,1.8992475173616112,1.8992475173616112,1.8992475173616112,47200.0
1995-05-05,1.8992460049632267,1.8992460049632267,1.890395087895022,1.890395087895022,118800.0
1995-05-08,1.9121419203963377,1.9308884098119885,1.9121419203963377,1.9308884098119885,8800.0
1995-05-09,1.9218900395592564,1.9218900395592564,1.9121419279553031,1.9218900395592564,14000.0
1995-05-10,1.940637140522922,1.940637140522922,1.9121425304508644,1.9121425304508648,8800.0
1995-05-11,1.9121425304508644,1.9121425304508644,1.893396035054288,1.9121425304508648,24000.0
1995-05-12,1.9031441497297676,1.9121425304508644,1.893396035054288,1.9121425304508648,23600.0
1995-05-15,1.9031439217327968,1.9031439217327968,1.9031439217327968,1.9031439217327968,1200.0
1995-05-16,1.9121419279553031,1.930888417445061,1.9121419279553031,1.9218900395592564,64800.0
1995-05-17,1.921890031961756,1.9308884098119885,1.921890031961756,1.9308884098119885,7200.0
1995-05-18,1.921890031961756,1.9308884098119885,1.921890031961756,1.9308884098119885,10800.0
1995-05-19,1.930888417445061,1.930888417445061,1.9218900395592564,1.9218900395592564,24000.0
1995-05-23,1.930888417445061,1.930888417445061,1.9218900395592564,1.9218900395592564,9600.0
1995-05-24,1.921890031961756,1.9308884098119885,1.921890031961756,1.9308884098119885,21200.0
1995-05-25,1.9308885141405727,1.9496350045691224,1.9308885141405727,1.9496350045691224,15600.0
1995-05-26,1.9683811288052449,1.9683811288052449,1.9496346418642423,1.9593827521428515,34400.0
1995-05-29,1.9496346418642423,1.9593827521428515,1.9496346418642423,1.9593827521428515,23200.0
1995-05-30,1.9593831166612448,1.9593831166612448,1.9496350045691224,1.9496350045691224,42800.0
1995-05-31,1.949634899227638,1.949634899227638,1.9308884098119885,1.9308884098119885,16800.0
1995-06-01,1.9308885141405727,1.9496350045691224,1.9308885141405727,1.9496350045691224,4800.0
1995-06-02,1.9496350045691224,1.9496350045691224,1.9496350045691224,1.9496350045691224,400.0
1995-06-05,1.930888417445061,1.949634906934819,1.9218900395592564,1.9218900395592564,12800.0
1995-06-06,1.9308884098119885,1.9406365213774068,1.9308884098119885,1.9308884098119885,22800.0
1995-06-07,1.9496350045691224,1.9496350045691224,1.9308885141405727,1.9496350045691224,8000.0
1995-06-08,1.9496353720468864,1.9496353720468864,1.9406369920143964,1.9406369920143964,10000.0
1995-06-09,1.9496353720468864,1.9496353720468864,1.9406369920143964,1.9406369920143964,24800.0
1995-06-12,1.9496350045691224,1.9496350045691224,1.9308885141405727,1.9496350045691224,11200.0
1995-06-13,1.9308884098119885,1.949634899227638,1.9308884098119885,1.9308884098119885,20800.0
1995-06-14,1.9308885141405727,1.9496350045691224,1.9308885141405727,1.9496350045691224,30400.0
1995-06-15,1.9496339269329093,1.9683804069995725,1.9406355535702229,1.9683804069995725,13600.0
1995-06-16,1.9496350045691224,1.9593831166612448,1.9496350045691224,1.9496350045691224,10800.0
1995-06-19,1.9593827521428515,1.9593827521428515,1.9593827521428515,1.9593827521428515,2800.0
1995-06-20,1.9683804069995725,1.9683804069995725,1.9683804069995725,1.9683804069995725,10800.0
1995-06-21,1.9683804069995725,1.9683804069995725,1.959382033636885,1.9683804069995725,13200.0
1995-06-22,1.959382033636885,1.9683804069995725,1.959382033636885,1.9683804069995725,28000.0
1995-06-23,1.9683804055743896,1.9781285122713068,1.9683804055743896,1.9781285122713068,5600.0
1995-06-26,1.9781285122713068,1.9871268856274789,1.9593820322182176,1.9781285122713068,15200.0
1995-06-27,1.9683818197942096,1.987128313316059,1.959383439972988,1.987128313316059,13200.0
1995-06-28,1.9781285122713068,1.9781285122713068,1.9781285122713068,1.9781285122713068,4000.0
1995-06-29,1.9683811288052449,1.9683811288052449,1.9593827521428515,1.9593827521428515,22800.0
1995-06-30,1.9496353720468864,1.959383485976386,1.9406369920143964,1.9406369920143964,39600.0
1995-07-04,1.9308884098119885,1.9308884098119885,1.9308884098119885,1.9308884098119885,1200.0
1995-07-05,1.9406366262326955,1.9496350045691224,1.9308885141405727,1.9496350045691224,6000.0
1995-07-06,1.9496350045691224,1.9496350045691224,1.9496350045691224,1.9496350045691224,2400.0
1995-07-07,1.9496350045691224,1.9496350045691224,1.9406366262326955,1.9496350045691224,6800.0
1995-07-10,1.9406369920143964,1.9406369920143964,1.9308888780848967,1.9406369920143964,19600.0
1995-07-11,1.9496350045691224,1.9496350045691224,1.9496350045691224,1.9496350045691224,5200.0
1995-07-12,1.958633255589185,1.958633255589185,1.958633255589185,1.958633255589185,6000.0
1995-07-13,1.9683818197942096,1.987128313316059,1.9683818197942096,1.987128313316059,10000.0
1995-07-14,2.0058748068379098,2.0058748068379098,1.9781299334948368,1.987128313316059,17200.0
1995-07-17,1.9781285122713068,1.9871268856274789,1.9781285122713068,1.9781285122713068,416000.0
1995-07-18,1.9871268856274789,1.9871268856274789,1.9781285122713068,1.9781285122713068,26800.0
1995-07-19,1.9781297905453212,2.0156227748795907,1.9781297905453212,2.0156227748795907,15200.0
1995-07-20,2.015622430622458,2.015622430622458,1.9871278303258624,1.99687594165712,10400.0
1995-07-21,2.005873365680568,2.005873365680568,1.9781285122713068,1.9781285122713068,11600.0
1995-07-24,1.978128513703548,1.978128513703548,1.9683804069995725,1.9683804069995725,13200.0
1995-07-25,1.9683804069995725,1.9683804069995725,1.959382033636885,1.9683804069995725,32000.0
1995-07-26,1.9683804069995725,1.978128513703548,1.9683804069995725,1.9683804069995725,8400.0
1995-07-27,1.97812968057946,2.005874550375188,1.9683815681251844,2.005874550375188,19200.0
1995-07-28,2.015622920538537,2.015622920538537,1.9683818197942096,1.987128313316059,19600.0
1995-07-31,1.9781299334948368,1.987128313316059,1.959383439972988,1.987128313316059,46400.0
1995-08-01,1.9871268856274789,1.9871268856274789,1.9781285122713068,1.9781285122713068,3600.0
1995-08-02,1.996876427016687,2.015622920538537,1.987128313316059,1.987128313316059,158800.0
1995-08-03,2.005874319291201,2.005874319291201,1.99687594165712,1.99687594165712,15200.0
1995-08-04,1.99687594165712,2.005874319291201,1.99687594165712,1.99687594165712,7200.0
1995-08-08,1.9968761717044607,2.005874550375188,1.9968761717044607,2.005874550375188,16000.0
1995-08-09,2.01882523278034,2.01882523278034,2.009683318735087,2.009683318735087,11200.0
1995-08-10,2.0096830725952763,2.0378705042521843,2.0096830725952763,2.028728591326605,17200.0
1995-08-11,2.028728591326605,2.028728591326605,2.028728591326605,2.028728591326605,1200.0
1995-08-14,2.0287284860283594,2.0378703984794413,2.0287284860283594,2.0378703984794413,14000.0
1995-08-15,2.0287284860283594,2.0378703984794413,2.0287284860283594,2.0378703984794413,24800.0
1995-08-16,2.0287294202239226,2.056916863397643,2.0287294202239226,2.056916863397643,16000.0
1995-08-17,2.037871336884702,2.056916863397643,2.037871336884702,2.056916863397643,12400.0
1995-08-18,2.056916863397643,2.056916863397643,2.056916863397643,2.056916863397643,3600.0
1995-08-21,2.0378703984794413,2.0569159162222403,2.0378703984794413,2.0378703984794413,6400.0
1995-08-22,2.047774003771158,2.047774003771158,2.0378703984794413,2.0378703984794413,4400.0
1995-08-23,2.0569167196761504,2.0668203288363243,2.0569167196761504,2.0668203288363243,7200.0
1995-08-24,2.056916863397643,2.056916863397643,2.056916863397643,2.056916863397643,4800.0
1995-08-25,2.0569167196761504,2.0668203288363243,2.0569167196761504,2.0668203288363243,6000.0
1995-08-28,2.0668203288363243,2.075962244858337,2.0668203288363243,2.0668203288363243,11600.0
1995-08-29,2.0668203288363243,2.08586585401851,2.0668203288363243,2.0668203288363243,12000.0
1995-08-30,2.0759621359891605,2.0759621359891605,2.0759621359891605,2.0759621359891605,6000.0
1995-08-31,2.0668192664691074,2.095006693184668,2.0668192664691074,2.095006693184668,12800.0
1995-09-01,2.07596117779208,2.095006693184668,2.07596117779208,2.095006693184668,6800.0
1995-09-05,2.095007276832322,2.095007276832322,2.085865362962505,2.085865362962505,11600.0
1995-09-06,2.0858659997627456,2.0858659997627456,2.056916863397643,2.056916863397643,18400.0
1995-09-07,2.056917452454308,2.056917452454308,2.0477755331754808,2.0477755331754808,38800.0
1995-09-08,2.0569159162222403,2.0569159162222403,2.0378703984794413,2.0378703984794413,11600.0
1995-09-11,2.047774003771158,2.047774003771158,2.0378703984794413,2.0378703984794413,7600.0
1995-09-12,2.0378703984794413,2.047774003771158,2.0378703984794413,2.0378703984794413,21600.0
1995-09-13,2.0477755331754808,2.0477755331754808,2.0477755331754808,2.0477755331754808,8000.0
1995-09-14,2.056916863397643,2.056916863397643,2.056916863397643,2.056916863397643,8800.0
1995-09-15,2.0477755331754808,2.0477755331754808,2.0477755331754808,2.0477755331754808,800.0
1995-09-18,2.047774946736864,2.056916863397643,2.047774946736864,2.056916863397643,1600.0
1995-09-19,2.047774946736864,2.056916863397643,2.047774946736864,2.056916863397643,8000.0
1995-09-20,2.037871920487138,2.056917452454308,2.037871920487138,2.0477755331754808,10400.0
1995-09-21,2.037871920487138,2.056917452454308,2.037871920487138,2.0477755331754808,11200.0
1995-09-22,2.0378703984794413,2.0378703984794413,2.0287284860283594,2.0378703984794413,12000.0
1995-09-25,2.0378706459434697,2.0378706459434697,2.0188251258879237,2.0188251258879237,3600.0
1995-09-26,2.0188248807366427,2.0378703984794413,2.0188248807366427,2.0378703984794413,7200.0
1995-09-27,2.0188249855208564,2.0378705042521843,2.0188249855208564,2.028728591326605,4000.0
1995-09-28,2.037871336884702,2.056916863397643,2.037871336884702,2.056916863397643,6400.0
1995-09-29,2.037871336884702,2.056916863397643,2.037871336884702,2.056916863397643,27200.0
1995-10-02,2.0477755331754808,2.0477755331754808,2.0477755331754808,2.0477755331754808,1600.0
1995-10-03,2.056916863397643,2.056916863397643,2.047774946736864,2.056916863397643,41600.0
1995-10-04,2.056917452454308,2.056917452454308,2.0477755331754808,2.0477755331754808,26400.0
1995-10-05,2.056917452454308,2.056917452454308,2.0477755331754808,2.0477755331754808,9200.0
1995-10-06,2.056917452454308,2.056917452454308,2.0477755331754808,2.0477755331754808,19600.0
1995-10-10,2.047774003771158,2.047774003771158,2.0378703984794413,2.0378703984794413,10000.0
1995-10-11,2.047774252437808,2.047774252437808,2.0188251258879237,2.0188251258879237,16000.0
1995-10-12,2.0188251258879237,2.0188251258879237,2.0188251258879237,2.0188251258879237,19200.0
1995-10-13,2.0188251258879237,2.0188251258879237,2.0188251258879237,2.0188251258879237,20800.0
1995-10-16,2.0287294202239226,2.056916863397643,2.0287294202239226,2.056916863397643,9600.0
1995-10-17,2.056916611805774,2.0858657446299618,2.056916611805774,2.0759621359891605,9200.0
1995-10-18,2.085865362962505,2.095007276832322,2.0668198422640294,2.085865362962505,82000.0
1995-10-19,2.095006693184668,2.095006693184668,2.0858647818616958,2.095006693184668,38800.0
1995-10-20,2.095006693184668,2.095006693184668,2.0858647818616958,2.095006693184668,41200.0
1995-10-23,2.0759616860545638,2.0759616860545638,2.0188251258879237,2.0188251258879237,38800.0
1995-10-24,1.990637710358539,1.999779624002813,1.9335011496727443,1.980734103774215,30800.0
1995-10-25,1.999779624002813,2.0096832305871377,1.961688583545616,1.980734103774215,43200.0
1995-10-26,1.971592190129941,1.980734103774215,1.971592190129941,1.980734103774215,12400.0
1995-10-27,1.961688583545616,1.980734103774215,1.961688583545616,1.980734103774215,15200.0
1995-10-30,1.961688583545616,1.980734103774215,1.9525466699013427,1.980734103774215,8000.0
1995-10-31,2.095007276832322,2.114052797530797,2.085865362962505,2.085865362962505,26400.0
1995-11-01,2.0759621359891605,2.0759621359891605,2.0759621359891605,2.0759621359891605,7200.0
1995-11-02,2.095007660172547,2.095007660172547,2.0759621359891605,2.0759621359891605,14000.0
1995-11-03,2.085865362962505,2.085865362962505,2.0668198422640294,2.085865362962505,85200.0
1995-11-06,2.075962244858337,2.08586585401851,2.0668203288363243,2.0668203288363243,14400.0
1995-11-07,2.0668198422640294,2.085865362962505,2.0668198422640294,2.085865362962505,17600.0
1995-11-08,2.0997972233363096,2.109085002061519,2.0997972233363096,2.0997972233363096,25200.0
1995-11-09,2.0997972233363096,2.0997972233363096,2.0997972233363096,2.0997972233363096,4400.0
1995-11-10,2.0997972233363096,2.109085002061519,2.0997972233363096,2.0997972233363096,14800.0
1995-11-13,2.0997972233363096,2.0997972233363096,2.0997972233363096,2.0997972233363096,2800.0
1995-11-14,2.0997972233363096,2.109085002061519,2.0997972233363096,2.0997972233363096,8800.0
1995-11-15,2.119146443012176,2.119146443012176,2.0897354169139706,2.0897354169139706,8000.0
1995-11-16,2.119146062301616,2.1284338385517603,2.119146062301616,2.119146062301616,18400.0
1995-11-17,2.119146627024948,2.1284344057501565,2.0897355983728807,2.0997972233363096,30800.0
1995-11-20,2.109085002061519,2.119146627024948,2.0997972233363096,2.0997972233363096,18400.0
1995-11-21,2.0997972233363096,2.0997972233363096,2.0997972233363096,2.0997972233363096,8800.0
1995-11-22,2.109085002061519,2.119146627024948,2.0997972233363096,2.0997972233363096,25200.0
1995-11-23,2.119146627024948,2.119146627024948,2.0997972233363096,2.0997972233363096,14800.0
1995-11-24,2.119146627024948,2.119146627024948,2.0997972233363096,2.0997972233363096,9600.0
1995-11-27,2.1090854482059607,2.1090854482059607,2.099797667516065,2.1090854482059607,13600.0
1995-11-28,2.119147075297771,2.128434855987668,2.1090854482059607,2.1090854482059607,10400.0
1995-11-29,2.1090854482059607,2.1090854482059607,2.1090854482059607,2.1090854482059607,400.0
1995-11-30,2.119147075297771,2.119147075297771,2.1090854482059607,2.1090854482059607,16800.0
1995-12-01,2.099797041003714,2.109084818922433,2.0897354169139706,2.0897354169139706,9600.0
1995-12-04,2.1090854482059607,2.1090854482059607,2.089736040424255,2.1090854482059607,11200.0
1995-12-05,2.1090854482059607,2.119147075297771,2.099797667516065,2.1090854482059607,10800.0
1995-12-06,2.109085002061519,2.109085002061519,2.0897355983728807,2.0997972233363096,10400.0
1995-12-07,2.099797667516065,2.1090854482059607,2.099797667516065,2.1090854482059607,9200.0
1995-12-08,2.099797667516065,2.1090854482059607,2.099797667516065,2.1090854482059607,5200.0
1995-12-11,2.109084818922433,2.109084818922433,2.0897354169139706,2.0897354169139706,10400.0
1995-12-12,2.089735744525228,2.089735744525228,2.070386339483328,2.070386339483328,9200.0
1995-12-13,2.0703856524410384,2.0703856524410384,2.061097876148339,2.061097876148339,24000.0
1995-12-14,2.070386014905508,2.0897354169139706,2.070386014905508,2.0897354169139706,6400.0
1995-12-15,2.080448259734359,2.1090854482059607,2.080448259734359,2.1090854482059607,5600.0
1995-12-18,2.1090854482059607,2.1090854482059607,2.089736040424255,2.1090854482059607,9200.0
1995-12-19,2.099797667516065,2.1090854482059607,2.099797667516065,2.1090854482059607,2000.0
1995-12-20,2.0897354169139706,2.109084818922433,2.0897354169139706,2.0897354169139706,24800.0
1995-12-21,2.099797370192349,2.099797370192349,2.070386339483328,2.070386339483328,26800.0
1995-12-22,2.0703861946842435,2.0997972233363096,2.0703861946842435,2.0997972233363096,14000.0
1995-12-27,2.0997972233363096,2.0997972233363096,2.0897355983728807,2.0997972233363096,8400.0
1995-12-28,2.0997975526286976,2.0997975526286976,2.0804481459056663,2.0804481459056663,21600.0
1995-12-29,2.089736040424255,2.1090854482059607,2.089736040424255,2.1090854482059607,8400.0
1996-01-02,2.1191455592644823,2.12843333330992,2.1191455592644823,2.12843333330992,6000.0
1996-01-03,2.1284338385517603,2.1284338385517603,2.119146062301616,2.119146062301616,17600.0
1996-01-04,2.119147075297771,2.119147075297771,2.1090854482059607,2.1090854482059607,25200.0
1996-01-05,2.099796663769327,2.119146062301616,2.099796663769327,2.119146062301616,12000.0
1996-01-08,2.119147075297771,2.119147075297771,2.1090854482059607,2.1090854482059607,7600.0
1996-01-09,2.1090854482059607,2.1090854482059607,2.1090854482059607,2.1090854482059607,7600.0
1996-01-10,2.119146627024948,2.119146627024948,2.0897355983728807,2.0997972233363096,107600.0
1996-01-11,2.0997972233363096,2.119146627024948,2.0997972233363096,2.0997972233363096,421600.0
1996-01-12,2.119146062301616,2.119146062301616,2.1090844400194717,2.119146062301616,12800.0
1996-01-15,2.109084818922433,2.109084818922433,2.0897354169139706,2.0897354169139706,30400.0
1996-01-16,2.1090854482059607,2.1090854482059607,2.1090854482059607,2.1090854482059607,9600.0
1996-01-17,2.1090839393707386,2.12843333330992,2.099796165325301,2.12843333330992,9600.0
1996-01-18,2.128434855987668,2.128434855987668,2.1090854482059607,2.1090854482059607,39200.0
1996-01-19,2.109085002061519,2.109085002061519,2.0897355983728807,2.0997972233363096,34400.0
1996-01-22,2.109085002061519,2.109085002061519,2.0997972233363096,2.0997972233363096,29600.0
1996-01-23,2.099797667516065,2.1090854482059607,2.099797667516065,2.1090854482059607,5600.0
1996-01-24,2.1090854482059607,2.119147075297771,2.1090854482059607,2.1090854482059607,47600.0
1996-01-25,2.1191455592644823,2.12843333330992,2.1191455592644823,2.12843333330992,28800.0
1996-01-26,2.1284344057501565,2.1284344057501565,2.0997972233363096,2.0997972233363096,52800.0
1996-01-29,2.1090839393707386,2.12843333330992,2.1090839393707386,2.12843333330992,35200.0
1996-01-30,2.1191455592644823,2.12843333330992,2.1090839393707386,2.12843333330992,24400.0
1996-01-31,2.1284338385517603,2.1284338385517603,2.119146062301616,2.119146062301616,23600.0
1996-02-01,2.119146062301616,2.1284338385517603,2.119146062301616,2.119146062301616,26000.0
1996-02-02,2.128434855987668,2.128434855987668,2.1090854482059607,2.1090854482059607,41200.0
1996-02-05,2.119147075297771,2.128434855987668,2.1090854482059607,2.1090854482059607,36400.0
1996-02-06,2.12843333330992,2.12843333330992,2.1191455592644823,2.12843333330992,22400.0
1996-02-07,2.1425881172020387,2.152809572508636,2.1331528007911853,2.1331528007911853,21600.0
1996-02-08,2.142587094218656,2.152808544644996,2.142587094218656,2.152808544644996,17200.0
1996-02-09,2.1622429487661265,2.1622429487661265,2.1622429487661265,2.1622429487661265,2800.0
1996-02-12,2.152808544644996,2.162243856550937,2.152808544644996,2.152808544644996,26000.0
1996-02-13,2.152807640821456,2.1622429487661265,2.152807640821456,2.1622429487661265,13200.0
1996-02-14,2.1622429487661265,2.1622429487661265,2.152807640821456,2.1622429487661265,33200.0
1996-02-15,2.152807640821456,2.1622429487661265,2.152807640821456,2.1622429487661265,32800.0
1996-02-16,2.162243856550937,2.162243856550937,2.152808544644996,2.152808544644996,35600.0
1996-02-19,2.162243856550937,2.162243856550937,2.152808544644996,2.152808544644996,18400.0
1996-02-20,2.152808544644996,2.162243856550937,2.152808544644996,2.152808544644996,15600.0
1996-02-21,2.152807640821456,2.1622429487661265,2.152807640821456,2.1622429487661265,4800.0
1996-02-22,2.1622429487661265,2.1622429487661265,2.152807640821456,2.1622429487661265,6000.0
1996-02-23,2.152808544644996,2.162243856550937,2.142587094218656,2.152808544644996,18000.0
1996-02-26,2.152807640821456,2.1622429487661265,2.152807640821456,2.1622429487661265,9600.0
1996-02-27,2.1622429487661265,2.1622429487661265,2.152807640821456,2.1622429487661265,20800.0
1996-02-28,2.162243365543381,2.1819001234119577,2.162243365543381,2.1819001234119577,40000.0
1996-02-29,2.172464394901148,2.172464394901148,2.1622429487661265,2.1622429487661265,71600.0
1996-03-01,2.162244266924552,2.172465719290827,2.162244266924552,2.172465719290827,3600.0
1996-03-04,2.171678675306729,2.1819001234119577,2.171678675306729,2.1819001234119577,1600.0
1996-03-05,2.1819001234119577,2.1819001234119577,2.1819001234119577,2.1819001234119577,9200.0
1996-03-06,2.1819001234119577,2.1819001234119577,2.1819001234119577,2.1819001234119577,14400.0
1996-03-07,2.181900471882307,2.181900471882307,2.1716790221446147,2.1716790221446147,14000.0
1996-03-08,2.1818997028458185,2.1818997028458185,2.1622429487661265,2.1622429487661265,11200.0
1996-03-11,2.1622429487661265,2.172464394901148,2.1622429487661265,2.1622429487661265,15600.0
1996-03-12,2.162243365543381,2.1819001234119577,2.162243365543381,2.1819001234119577,13600.0
1996-03-13,2.201557490916741,2.201557490916741,2.1921221785406484,2.1921221785406484,58000.0
1996-03-14,2.1921221785406484,2.1921221785406484,2.1921221785406484,2.1921221785406484,1600.0
1996-03-15,2.201556881280535,2.201556881280535,2.162243365543381,2.1819001234119577,80800.0
1996-03-18,2.181900300131806,2.2015570595924525,2.181900300131806,2.2015570595924525,11600.0
1996-03-19,2.192122485353778,2.192122485353778,2.172465719290827,2.172465719290827,17200.0
1996-03-20,2.1819001234119577,2.191335433175305,2.171678675306729,2.1819001234119577,14000.0
1996-03-21,2.1819001234119577,2.191335433175305,2.171678675306729,2.1819001234119577,14400.0
1996-03-22,2.2015576484575456,2.2015576484575456,2.181900883739175,2.1913361967904463,29200.0
1996-03-25,2.2015576484575456,2.2015576484575456,2.1913361967904463,2.1913361967904463,14000.0
1996-03-26,2.1819001234119577,2.191335433175305,2.1819001234119577,2.1819001234119577,22400.0
1996-03-27,2.191335433175305,2.191335433175305,2.1819001234119577,2.1819001234119577,19600.0
1996-03-28,2.181900471882307,2.181900471882307,2.1716790221446147,2.1716790221446147,7200.0
1996-03-29,2.172465719290827,2.172465719290827,2.172465719290827,2.172465719290827,4800.0
1996-04-01,2.1716790221446147,2.181900471882307,2.1716790221446147,2.1716790221446147,18000.0
1996-04-02,2.181900471882307,2.181900471882307,2.1716790221446147,2.1716790221446147,12400.0
1996-04-03,2.1819001234119577,2.1921215715171867,2.1819001234119577,2.1819001234119577,12400.0
1996-04-04,2.1913361967904463,2.2015576484575456,2.181900883739175,2.1913361967904463,33600.0
1996-04-08,2.172465719290827,2.172465719290827,2.162244266924552,2.172465719290827,4400.0
1996-04-09,2.1716790221446147,2.181900471882307,2.1716790221446147,2.1716790221446147,8000.0
1996-04-10,2.181900727604984,2.1921221785406484,2.181900727604984,2.1921221785406484,11600.0
1996-04-11,2.181900300131806,2.2015570595924525,2.181900300131806,2.2015570595924525,9200.0
1996-04-12,2.2015570595924525,2.2015570595924525,2.191335610659353,2.2015570595924525,15200.0
1996-04-15,2.2015570595924525,2.2015570595924525,2.1936943258143597,2.2015570595924525,12800.0
1996-04-16,2.201558130487137,2.201558130487137,2.185832655281674,2.185832655281674,4000.0
1996-04-17,2.1819010309515057,2.1936950605844263,2.1740382945398182,2.177969737730274,18000.0
1996-04-18,2.1819003545297933,2.201557114480513,2.1819003545297933,2.1936943805063893,14400.0
1996-04-19,2.201556881280535,2.201556881280535,2.1819001234119577,2.1819001234119577,423200.0
1996-04-22,2.189762856553221,2.189762856553221,2.1819001234119577,2.1819001234119577,26800.0
1996-04-23,2.189763767363194,2.1936950605844263,2.170107001318586,2.177969737730274,36000.0
1996-04-24,2.1819013614649307,2.185832655281674,2.1740386238621987,2.185832655281674,23200.0
1996-04-25,2.1897630885039177,2.1936943805063893,2.1897630885039177,2.1936943805063893,23200.0
1996-04-26,2.2015570595924525,2.2015570595924525,2.1936943258143597,2.2015570595924525,25600.0
1996-04-29,2.201558430795272,2.209421169470537,2.201558430795272,2.209421169470537,15600.0
1996-04-30,2.209420159613797,2.2172828946952525,2.209420159613797,2.2172828946952525,16000.0
1996-05-01,2.2094193633131995,2.2094193633131995,2.2054879222048105,2.2054879222048105,8000.0
1996-05-02,2.209421169470537,2.209421169470537,2.2054897251482712,2.209421169470537,18800.0
1996-05-03,2.2015562951928924,2.2094190262409765,2.19762500465341,2.19762500465341,12000.0
1996-05-06,2.1976257676879927,2.2015570595924525,2.1936943258143597,2.2015570595924525,37200.0
1996-05-07,2.2015570595924525,2.2015570595924525,2.1936943258143597,2.2015570595924525,15600.0
1996-05-08,2.201558430795272,2.209421169470537,2.201558430795272,2.209421169470537,19200.0
1996-05-09,2.2094193633131995,2.2094193633131995,2.2015566310655648,2.2054879222048105,24400.0
1996-05-10,2.209419793370546,2.209419793370546,2.2015570595924525,2.2015570595924525,11200.0
1996-05-13,2.2015568911697017,2.236939115479737,2.2015568911697017,2.236939115479737,9600.0
1996-05-14,2.2998408483056485,2.319497607692877,2.280184088918421,2.280184088918421,12400.0
1996-05-15,2.290560789974056,2.290560789974056,2.2745986334104376,2.282579711692247,10800.0
1996-05-16,2.258635389380675,2.258635389380675,2.2386827793959467,2.2546449282742627,12800.0
1996-05-17,2.2506534220130345,2.266615411252614,2.2506534220130345,2.266615411252614,15200.0
1996-05-21,2.258634340519693,2.266615411252614,2.254643881266364,2.266615411252614,12000.0
1996-05-22,2.2666171996469475,2.2666171996469475,2.2546456602149765,2.2586361226168394,8000.0
1996-05-23,2.2546449282742627,2.2626260027134206,2.2546449282742627,2.2546449282742627,13600.0
1996-05-24,2.262626737245085,2.2666171996469475,2.2546456602149765,2.2586361226168394,6400.0
1996-05-27,2.258634340519693,2.266615411252614,2.258634340519693,2.266615411252614,6800.0
1996-05-28,2.262624951999285,2.266615411252614,2.262624951999285,2.266615411252614,8400.0
1996-05-29,2.262626124632732,2.266616585954166,2.262626124632732,2.262626124632732,20400.0
1996-05-30,2.262626124632732,2.262626124632732,2.262626124632732,2.262626124632732,1600.0
1996-05-31,2.262626737245085,2.2666171996469475,2.2586361226168394,2.2586361226168394,10800.0
1996-06-03,2.262626737245085,2.2666171996469475,2.2586361226168394,2.2586361226168394,12000.0
1996-06-04,2.2586361226168394,2.2666171996469475,2.2586361226168394,2.2586361226168394,7200.0
1996-06-05,2.258635511084956,2.266616585954166,2.258635511084956,2.262626124632732,32400.0
1996-06-06,2.2666171996469475,2.2666171996469475,2.2586361226168394,2.2586361226168394,26400.0
1996-06-07,2.2546446715143365,2.2546446715143365,2.2506542108623595,2.2506542108623595,16000.0
1996-06-10,2.258635248626486,2.258635248626486,2.2426732529692277,2.2426732529692277,433200.0
1996-06-11,2.2546450452343074,2.2546450452343074,2.242673509067712,2.2466639703811304,8800.0
1996-06-12,2.2466639703811304,2.2466639703811304,2.242673509067712,2.2466639703811304,24800.0
1996-06-13,2.2466639703811304,2.2466639703811304,2.242673509067712,2.2466639703811304,27200.0
1996-06-14,2.2466652843355663,2.2466652843355663,2.238684204814682,2.238684204814682,13600.0
1996-06-17,2.2466639703811304,2.2466639703811304,2.2386828955279525,2.2466639703811304,12800.0
1996-06-18,2.2426738480663517,2.2426738480663517,2.2346927720067686,2.2346927720067686,13200.0
1996-06-19,2.2346921726365925,2.2346921726365925,2.226711098717625,2.226711098717625,24400.0
1996-06-20,2.2346937411674546,2.238684204814682,2.226712661646571,2.238684204814682,59600.0
1996-06-21,2.242674820688339,2.242674820688339,2.238684204814682,2.238684204814682,30000.0
1996-06-24,2.2426732529692277,2.250654326911018,2.234692179027436,2.2426732529692277,30000.0
1996-06-25,2.2546449282742627,2.2666164638198327,2.2466638538351047,2.2546449282742627,37600.0
1996-06-26,2.2666175551286285,2.286570174719948,2.2666175551286285,2.282579711692247,5200.0
1996-06-27,2.286569477795894,2.3025316294944043,2.286569477795894,2.3025316294944043,13600.0
1996-06-28,2.298540186422394,2.3105118719915265,2.298540186422394,2.3105118719915265,14000.0
1996-07-02,2.3145029450590378,2.3145029450590378,2.3065218699756342,2.3065218699756342,26800.0
1996-07-03,2.3145023323637,2.322483405334353,2.3105118719915265,2.3105118719915265,36800.0
1996-07-04,2.3145028327282584,2.330464982120368,2.3145028327282584,2.330464982120368,36400.0
1996-07-05,2.330463776677704,2.330463776677704,2.3145016355420824,2.3145016355420824,16800.0
1996-07-08,2.322483442547079,2.322483442547079,2.3145023694485465,2.3184928298846588,20000.0
1996-07-09,2.3145028327282584,2.330464982120368,2.3145028327282584,2.330464982120368,34000.0
1996-07-10,2.322483907424313,2.330464982120368,2.322483907424313,2.330464982120368,28000.0
1996-07-11,2.33046462075506,2.3384455419872427,2.322483547296562,2.322483547296562,30000.0
1996-07-12,2.346426420975959,2.346426420975959,2.338445348178926,2.346426420975959,35600.0
1996-07-15,2.346427835512417,2.346427835512417,2.338446757904016,2.3424373728214136,21200.0
1996-07-16,2.3464266154457403,2.3464266154457403,2.322483547296562,2.322483547296562,4800.0
1996-07-17,2.350418450429814,2.350418450429814,2.338446757904016,2.3424373728214136,4000.0
1996-07-18,2.3424359692750074,2.362388575227561,2.3424359692750074,2.362388575227561,34400.0
1996-07-19,2.362389903377519,2.366380365920971,2.358399288607679,2.358399288607679,14800.0
1996-07-22,2.3703704869820403,2.3703704869820403,2.362389411331074,2.3703704869820403,10800.0
1996-07-23,2.3703704869820403,2.3743609486943456,2.362389411331074,2.3703704869820403,22800.0
1996-07-24,2.366380026921946,2.386332641233642,2.366380026921946,2.386332641233642,28400.0
1996-07-25,2.382341923821739,2.386332385365666,2.3743608485075365,2.382341923821739,11600.0
1996-07-26,2.382342061576413,2.3943135991267743,2.382342061576413,2.3943135991267743,2800.0
1996-07-29,2.414266212452831,2.414266212452831,2.3943135991267743,2.3943135991267743,9600.0
1996-07-30,2.394313820789645,2.394313820789645,2.374361205616398,2.390323358645545,40800.0
1996-07-31,2.3943137174035938,2.3943137174035938,2.386332641233642,2.386332641233642,22000.0
1996-08-01,2.3863325233510806,2.3943135991267743,2.3863325233510806,2.3943135991267743,4400.0
1996-08-02,2.3943133386184234,2.398303799958918,2.3743607274632703,2.3743607274632703,11600.0
1996-08-06,2.3943134989171577,2.406285035966473,2.3943134989171577,2.406285035966473,10000.0
1996-08-07,2.4022945743588187,2.4142661114081343,2.4022945743588187,2.406285035966473,10400.0
1996-08-08,2.406284233049892,2.434217911661763,2.406284233049892,2.434217911661763,18400.0
1996-08-09,2.426237126403524,2.474123416523436,2.426237126403524,2.474123416523436,19600.0
1996-08-12,2.474124014160338,2.4900861654648185,2.474124014160338,2.482105089812579,33200.0
1996-08-13,2.494076305934546,2.5060478417577645,2.47811415668603,2.498066767133506,60400.0
1996-08-14,2.512632974980776,2.512632974980776,2.476218096042178,2.476218096042178,56000.0
1996-08-15,2.476218745023512,2.484310993912985,2.4640804488627066,2.4640804488627066,26400.0
1996-08-16,2.4681252979060706,2.4762175428669133,2.4681252979060706,2.4681252979060706,10800.0
1996-08-19,2.468125799014222,2.480264091746579,2.435756966945684,2.435756966945684,18800.0
1996-08-20,2.4519408939605407,2.4519408939605407,2.4519408939605407,2.4519408939605407,3600.0
1996-08-21,2.439803013074214,2.439803013074214,2.4276647203418578,2.435756966945684,22800.0
1996-08-22,2.435756966945684,2.4438492135495102,2.4276647203418578,2.435756966945684,30400.0
1996-08-23,2.443849925365569,2.443849925365569,2.439803723711743,2.439803723711743,2800.0
1996-08-26,2.4357570413002656,2.4438492881511182,2.4357570413002656,2.4438492881511182,3200.0
1996-08-27,2.4438492881511182,2.4438492881511182,2.4357570413002656,2.4438492881511182,5200.0
1996-08-28,2.4438492135495102,2.4438492135495102,2.435756966945684,2.435756966945684,12400.0
1996-08-29,2.4438492881511182,2.4438492881511182,2.4357570413002656,2.4438492881511182,36400.0
1996-08-30,2.455987645738374,2.460033692096648,2.4478953986750525,2.460033692096648,9200.0
1996-09-03,2.4600336225998505,2.4600336225998505,2.447895329521166,2.447895329521166,10000.0
1996-09-04,2.4640798928016965,2.46812593915997,2.460033692096648,2.460033692096648,9200.0
1996-09-05,2.46812593915997,2.46812593915997,2.460033692096648,2.460033692096648,5600.0
1996-09-06,2.4762175428669133,2.4762175428669133,2.4681252979060706,2.4681252979060706,8400.0
1996-09-09,2.4762181652986355,2.48835645861766,2.4762181652986355,2.48835645861766,6000.0
1996-09-10,2.508587552752563,2.508587552752563,2.496449256753767,2.496449256753767,3200.0
1996-09-11,2.500494582727805,2.516679075622479,2.500494582727805,2.500494582727805,37600.0
1996-09-12,2.4964491580886383,2.5288179975884093,2.4964491580886383,2.516679702069345,27200.0
1996-09-13,2.524770830948095,2.5409551663478074,2.516678586074872,2.524770830948095,18800.0
1996-09-16,2.524770830948095,2.5409551663478074,2.524770830948095,2.524770830948095,362800.0
1996-09-17,2.5328626752228547,2.5328626752228547,2.5247705854831,2.5328626752228547,54000.0
1996-09-18,2.5328626752228547,2.5328626752228547,2.5288166303529773,2.5328626752228547,5600.0
1996-09-19,2.5409569814859765,2.5490492321399163,2.536910933332428,2.545003183986368,5600.0
1996-09-20,2.5450016734578225,2.549047719209931,2.536909427606853,2.5409554733589617,31600.0
1996-09-23,2.5450030419803182,2.5450030419803182,2.528818541575501,2.528818541575501,30000.0
1996-09-24,2.5409554733589617,2.549047719209931,2.5409554733589617,2.5409554733589617,44800.0
1996-09-25,2.549047556099058,2.549047556099058,2.549047556099058,2.549047556099058,7200.0
1996-09-26,2.549047556099058,2.5692780922585747,2.549047556099058,2.549047556099058,26800.0
1996-09-27,2.5571405927005024,2.5571405927005024,2.549048344863324,2.5571405927005024,18400.0
1996-09-30,2.561185842789193,2.565232042622607,2.5530935974691067,2.5530935974691067,16400.0
1996-10-01,2.5571397973025207,2.5571397973025207,2.5490475519824347,2.5530935974691067,17200.0
1996-10-02,2.5530952802934648,2.5530952802934648,2.545003183986368,2.545003183986368,6400.0
1996-10-03,2.545003183986368,2.545003183986368,2.545003183986368,2.545003183986368,4800.0
1996-10-04,2.549047556099058,2.549047556099058,2.5409553107659035,2.549047556099058,20000.0
1996-10-07,2.540954919309328,2.5490471633958016,2.5328626752228547,2.5328626752228547,18400.0
1996-10-08,2.5328637080530654,2.54500215630585,2.5328637080530654,2.5369099089195872,11200.0
1996-10-09,2.5369099089195872,2.54500215630585,2.5369099089195872,2.5369099089195872,9200.0
1996-10-10,2.5409568397056965,2.5409568397056965,2.528818541575501,2.528818541575501,20800.0
1996-10-11,2.5288179975884093,2.536910246050053,2.516679702069345,2.516679702069345,15200.0
1996-10-15,2.5166802434453057,2.528818541575501,2.5166802434453057,2.528818541575501,276800.0
1996-10-16,2.5409553107659035,2.549047556099058,2.5328630654327484,2.549047556099058,19200.0
1996-10-17,2.54904808635525,2.5854631207561773,2.54904808635525,2.5854631207561773,45200.0
1996-10-18,2.5935560557350272,2.6178326503221045,2.5935560557350272,2.6137866026732,10400.0
1996-10-21,2.621878662422788,2.63806285089349,2.617832306611504,2.63806285089349,10400.0
1996-10-22,2.650200414661142,2.6623388606484437,2.646154368896544,2.6623388606484437,11200.0
1996-10-23,2.6623388606484437,2.6704309521776404,2.6623388606484437,2.6623388606484437,15600.0
1996-10-24,2.6704321233770885,2.682570574688077,2.6704321233770885,2.678524218455321,18800.0
1996-10-25,2.686616692946222,2.767538880633195,2.686616692946222,2.7594464766483084,10800.0
1996-10-28,2.751354496359986,2.751354496359986,2.7230318529631568,2.731123948592633,32400.0
1996-10-29,2.723030430729068,2.735168567833556,2.7108919849310813,2.727076476430564,22400.0
1996-10-30,2.7311238344353272,2.7594464766483084,2.7189853828048216,2.7594464766483084,28400.0
1996-10-31,2.755399719882249,2.7675381683888443,2.755399719882249,2.755399719882249,298000.0
1996-11-01,2.751352486185517,2.755398531044161,2.743260396468228,2.751352486185517,16000.0
1996-11-04,2.77158412382778,2.77158412382778,2.7553996292491973,2.77158412382778,12400.0
1996-11-05,2.7675370368878123,2.8079981037759576,2.7594446382941182,2.7918136152820114,22800.0
1996-11-06,2.7918143353015896,2.7918143353015896,2.771583796639984,2.787768289307973,41200.0
1996-11-07,2.783722009472587,2.787768055126323,2.779675655125356,2.783722009472587,11200.0
1996-11-08,2.783721606467963,2.783721606467963,2.775629207638547,2.779675252706529,26400.0
1996-11-11,2.77158412382778,2.775630170299036,2.7553996292491973,2.77158412382778,11200.0
1996-11-12,2.767538880633195,2.767538880633195,2.7594464766483084,2.7594464766483084,38800.0
1996-11-13,2.76600181177298,2.76600181177298,2.5570150707439665,2.602090593297544,62000.0
1996-11-14,2.6635575262777325,2.688144148608508,2.643068622229442,2.688144148608508,23200.0
1996-11-15,2.704535504059487,2.704535504059487,2.684046598725703,2.684046598725703,21200.0
1996-11-18,2.6963404407008,2.700438159808336,2.6881446898498016,2.6963404407008,7600.0
1996-11-19,2.700437891414017,2.720926797551246,2.688144422677321,2.70863332881455,16400.0
1996-11-20,2.716830233649763,2.725025674533798,2.712732200571715,2.725025674533798,16800.0
1996-11-21,2.729122234951779,2.729122234951779,2.70863332881455,2.70863332881455,118000.0
1996-11-22,2.716828391276915,2.716828391276915,2.6922414600259748,2.6922414600259748,13200.0
1996-11-25,2.6922429534710024,2.7045364259159257,2.6922429534710024,2.700438705979615,24400.0
1996-11-26,2.704535504059487,2.704535504059487,2.6799488801861235,2.684046598725703,20400.0
1996-11-27,2.688145233534692,2.700438705979615,2.684047513598381,2.700438705979615,18000.0
1996-11-28,2.700437821871668,2.704535540466409,2.700437821871668,2.704535540466409,4000.0
1996-11-29,2.704534925651445,2.71273036097788,2.6922414600259748,2.6922414600259748,22800.0
1996-12-02,2.7127309776558914,2.7127309776558914,2.700437821871668,2.704535540466409,281200.0
1996-12-03,2.7086332590611497,2.7086332590611497,2.700437821871668,2.704535540466409,33600.0
1996-12-04,2.704535540466409,2.704535540466409,2.6963401032769263,2.704535540466409,18800.0
1996-12-05,2.704535878915871,2.704535878915871,2.692242408957337,2.6963404407008,51600.0
1996-12-06,2.6963404407008,2.6963404407008,2.692242408957337,2.6963404407008,25200.0
1996-12-09,2.6963398336479183,2.725024173578613,2.6963398336479183,2.7209264553936365,79600.0
1996-12-10,2.720927954091781,2.725025674533798,2.720927954091781,2.725025674533798,31600.0
1996-12-11,2.708633598023406,2.7127313171309417,2.6963404407008,2.6963404407008,7600.0
1996-12-12,2.688144317265283,2.6963400669803272,2.671753130471079,2.684046598725703,18800.0
1996-12-13,2.68404602469954,2.6922414600259748,2.6676548414108523,2.6922414600259748,10400.0
1996-12-16,2.692242893899308,2.692242893899308,2.659460822498204,2.659460822498204,67600.0
1996-12-17,2.659459324254639,2.659459324254639,2.651263576544564,2.651263576544564,29200.0
1996-12-18,2.647167118455839,2.647167118455839,2.622580488899598,2.622580488899598,22000.0
1996-12-19,2.63897167948241,2.63897167948241,2.593895983538662,2.622580488899598,196800.0
1996-12-20,2.6348739599956965,2.6348739599956965,2.622580488899598,2.622580488899598,64400.0
1996-12-23,2.622580047091725,2.643068953709629,2.622580047091725,2.643068953709629,2800.0
1996-12-24,2.65126480057906,2.65126480057906,2.6389716422921614,2.6389716422921614,800.0
1996-12-27,2.663556941588987,2.6963393059244005,2.655361506823032,2.663556941588987,9200.0
1996-12-30,2.688144391059562,2.7619045773403847,2.688144391059562,2.7619045773403847,14400.0
1996-12-31,2.7864910689638944,2.7864910689638944,2.770099882501638,2.7864910689638944,11200.0
1997-01-02,2.745513351685597,2.745513351685597,2.704535540466409,2.704535540466409,6800.0
1997-01-03,2.6799489162620738,2.704535540466409,2.6799489162620738,2.704535540466409,13200.0
1997-01-06,2.692241866890993,2.692241866890993,2.688144148608508,2.688144148608508,4800.0
1997-01-07,2.684046430326023,2.692241866890993,2.679948712043537,2.688144148608508,17200.0
1997-01-08,2.6963401032769263,2.704535540466409,2.688144353451556,2.704535540466409,28800.0
1997-01-09,2.704535878915871,2.704535878915871,2.692242408957337,2.6963404407008,14000.0
1997-01-10,2.6963401032769263,2.704535540466409,2.688144353451556,2.704535540466409,16400.0
1997-01-13,2.6922420720462967,2.7127309776558914,2.6922420720462967,2.704535540466409,30400.0
1997-01-14,2.7045344880132998,2.716827951649485,2.7045344880132998,2.716827951649485,8000.0
1997-01-15,2.733219184412497,2.778295015336939,2.733219184412497,2.778295015336939,6000.0
1997-01-16,2.7700998129188927,2.782393280615754,2.7700998129188927,2.782393280615754,12000.0
1997-01-17,2.782394201924676,2.806980832823674,2.782394201924676,2.7946873610561878,10400.0
1997-01-20,2.78649192163518,2.7987853934026656,2.78649192163518,2.7946873610561878,18400.0
1997-01-21,2.802882086109738,2.802882086109738,2.790588618846699,2.790588618846699,5200.0
1997-01-22,2.7946864030666023,2.8028821523141665,2.7864909664549056,2.798784434008318,10800.0
1997-01-23,2.798784027714794,2.8028817454257857,2.79468599736798,2.8028817454257857,9600.0
1997-01-24,2.7905887874204898,2.8028822554261525,2.7864910689638944,2.7864910689638944,6400.0
1997-01-27,2.7905887874204898,2.7987845369695576,2.7864910689638944,2.7864910689638944,12000.0
1997-01-28,2.7987845369695576,2.8028822554261525,2.7864910689638944,2.7864910689638944,9600.0
1997-01-29,2.782393313467242,2.782393313467242,2.7660021272231887,2.7660021272231887,14000.0
1997-01-30,2.7660022959924544,2.774197733296593,2.7619045773403847,2.7619045773403847,17600.0
1997-01-31,2.7660022959924544,2.7701000146445245,2.7619045773403847,2.7619045773403847,33200.0
1997-02-03,2.7578067889922435,2.770099944637776,2.7578067889922435,2.7578067889922435,2000.0
1997-02-04,2.7660021272231887,2.7660021272231887,2.7578066904191,2.7660021272231887,8000.0
1997-02-05,2.7701001540366668,2.7701001540366668,2.761904716320132,2.7701001540366668,18400.0
1997-02-06,2.770099845625233,2.770099845625233,2.7619044088211444,2.7660021272231887,14800.0
1997-02-07,2.7660021272231887,2.7660021272231887,2.7578066904191,2.7660021272231887,18800.0
1997-02-10,2.7660021272231887,2.7660021272231887,2.7660021272231887,2.7660021272231887,4800.0
1997-02-11,2.7660021272231887,2.7660021272231887,2.7660021272231887,2.7660021272231887,400.0
1997-02-12,2.7859313171435995,2.798387172823732,2.7817794708387447,2.7817794708387447,18000.0
1997-02-13,2.794234772621333,2.794234772621333,2.765171220717445,2.777627073928469,15600.0
1997-02-14,2.777628365318416,2.777628365318416,2.7651725063163464,2.7651725063163464,6000.0
1997-02-17,2.7651725063163464,2.7693243537284853,2.761020658904207,2.7651725063163464,15600.0
1997-02-18,2.773478015532908,2.773478015532908,2.773478015532908,2.7734780155329086,4400.0
1997-02-19,2.773475228446629,2.777627073928469,2.773475228446629,2.777627073928469,1600.0
1997-02-20,2.7734758635299133,2.7734758635299133,2.719500909610048,2.719500909610048,10800.0
1997-02-21,2.740259942769069,2.7485636340712536,2.740259942769069,2.7485636340712536,8000.0
1997-02-24,2.7610193194283776,2.7610193194283776,2.7485634664691188,2.7568674740304577,5600.0
1997-02-25,2.761020658904207,2.7651725063163464,2.761020658904207,2.7651725063163464,4800.0
1997-02-26,2.756867642138954,2.761019487790048,2.7485636340712536,2.7485636340712536,5200.0
1997-02-27,2.740260271042722,2.740260271042722,2.740260271042722,2.740260271042722,5600.0
1997-02-28,2.73610875466306,2.73610875466306,2.723652897950859,2.731956908014192,11200.0
1997-03-03,2.7485636340712536,2.7485636340712536,2.7485636340712536,2.7485636340712536,0.0
1997-03-04,2.74856396333966,2.74856396333966,2.740260271042722,2.740260271042722,1200.0
1997-03-05,2.752715614000523,2.769322995503928,2.748563451859174,2.769322995503928,10000.0
1997-03-06,2.7568673103932406,2.761019155544723,2.7568673103932406,2.761019155544723,14800.0
1997-03-07,2.77347552001639,2.8066906041284465,2.761019665495908,2.798386912291817,7200.0
1997-03-10,2.806690759714889,2.806690759714889,2.740260271042722,2.740260271042722,50800.0
1997-03-11,2.7693243537284853,2.7693243537284853,2.748564799902138,2.7651725063163464,14000.0
1997-03-12,2.7651725063163464,2.7651725063163464,2.7527169640799296,2.7651725063163464,7600.0
1997-03-13,2.7651725063163464,2.773476517906277,2.761020658904207,2.7651725063163464,15600.0
1997-03-14,2.74025961302183,2.761019155544723,2.74025961302183,2.761019155544723,3200.0
1997-03-17,2.7568673103932406,2.761019155544723,2.748563303324796,2.761019155544723,4400.0
1997-03-18,2.761019818550622,2.761019818550622,2.740260271042722,2.740260271042722,30800.0
1997-03-19,2.723652352658976,2.723652352658976,2.723652352658976,2.723652352658976,2400.0
1997-03-20,2.7236535725416964,2.7236535725416964,2.7070458650672515,2.7070458650672515,12400.0
1997-03-21,2.69874140120796,2.7111972574582297,2.6904377082181687,2.6904377082181687,14000.0
1997-03-24,2.6904373258286185,2.6904373258286185,2.677981471348689,2.677981471348689,12000.0
1997-03-25,2.6904377082181687,2.6904377082181687,2.677981851967899,2.6904377082181687,16800.0
1997-03-26,2.6862860267039035,2.690438190709013,2.6862860267039035,2.6862860267039035,15200.0
1997-03-27,2.6821333172534856,2.6821333172534856,2.677981471348689,2.677981471348689,46800.0
1997-03-31,2.6779813826732943,2.6779813826732943,2.619854591634257,2.619854591634257,14000.0
1997-04-01,2.615702745866938,2.619854591634257,2.5990950460321383,2.619854591634257,14800.0
1997-04-02,2.615701956258644,2.624005803669341,2.6073981088479465,2.615701956258644,12000.0
1997-04-03,2.619853808259724,2.619853808259724,2.603246271773584,2.60739811629944,10000.0
1997-04-04,2.6115519573215407,2.6157038047696317,2.6032481040425326,2.6032481040425326,13200.0
1997-04-07,2.611551228605726,2.615703074895303,2.611551228605726,2.611551228605726,2800.0
1997-04-08,2.611551228605726,2.615703074895303,2.603247377643787,2.611551228605726,9200.0
1997-04-09,2.6032481040425326,2.6032481040425326,2.599096098211614,2.6032481040425326,11600.0
1997-04-10,2.5990950460321383,2.624006595784339,2.5990950460321383,2.619854591634257,17600.0
1997-04-11,2.636462271552666,2.636462271552666,2.636462271552666,2.636462271552666,800.0
1997-04-14,2.63646335877574,2.63646335877574,2.599096098211614,2.6032481040425326,9600.0
1997-04-15,2.615703272081946,2.6406146684629417,2.607399420494016,2.6406146684629417,26000.0
1997-04-16,2.657222586846688,2.657222586846688,2.657222586846688,2.657222586846688,6000.0
1997-04-17,2.6987410176382127,2.6987410176382127,2.673829625443891,2.677981471348689,17600.0
1997-04-18,2.657222586846688,2.665526280724337,2.657222586846688,2.657222586846688,9200.0
1997-04-21,2.6738290744384123,2.6738290744384123,2.6738290744384123,2.6738290744384123,800.0
1997-04-22,2.68628564457985,2.731956908014192,2.68628564457985,2.731956908014192,24400.0
1997-04-23,2.723652897950859,2.731956908014192,2.7153492046531214,2.731956908014192,27200.0
1997-04-24,2.7402606013119293,2.75271645802413,2.731956908014192,2.731956908014192,24000.0
1997-04-25,2.740260271042722,2.740260271042722,2.740260271042722,2.740260271042722,3200.0
1997-04-28,2.74856396333966,2.74856396333966,2.731956578745785,2.740260271042722,12000.0
1997-04-29,2.748562377375878,2.748562377375878,2.7278028418465574,2.7278028418465574,7200.0
1997-04-30,2.736107930275357,2.7568674740304577,2.736107930275357,2.7568674740304577,11600.0
1997-05-01,2.761022149804903,2.773478015532908,2.761022149804903,2.7734780155329086,16000.0
1997-05-02,2.798387370899766,2.8108429106959605,2.798387370899766,2.8108429106959605,4000.0
1997-05-05,2.802539212600882,2.8149950691409,2.802539212600882,2.8149950691409,10000.0
1997-05-06,2.8232987672577456,2.8232987672577456,2.8108429106959605,2.8108429106959605,14400.0
1997-05-07,2.810002492918822,2.839448497106457,2.810002492918822,2.839448497106457,7200.0
1997-05-08,2.818414185140414,2.826827233437587,2.818414185140414,2.818414185140414,12000.0
1997-05-09,2.8184143576764003,2.8352407762380354,2.8184143576764003,2.8352407762380354,6400.0
1997-05-12,2.8226208820824987,2.8352407762380354,2.8226208820824987,2.8352407762380354,6000.0
1997-05-13,2.8352405938067595,2.8352405938067595,2.8100011280569395,2.8100011280569395,10800.0
1997-05-14,2.7973829732237494,2.8057960267231388,2.7973829732237494,2.7973829732237494,3600.0
1997-05-15,2.797382566748744,2.797382566748744,2.7763496151190536,2.7763496151190536,55600.0
1997-05-16,2.772141906841883,2.784761479875843,2.772141906841883,2.784761479875843,11200.0
1997-05-20,2.784761639824736,2.788968485348254,2.780555115238471,2.788968485348254,8400.0
1997-05-21,2.78896991972436,2.7973829732237494,2.780556545287552,2.7973829732237494,16400.0
1997-05-22,2.78896991972436,2.7973829732237494,2.78896991972436,2.7973829732237494,9200.0
1997-05-23,2.7973829732237494,2.7973829732237494,2.7931764464740545,2.7973829732237494,112400.0
1997-05-26,2.8100011280569395,2.8100011280569395,2.79738123471342,2.8100011280569395,26800.0
1997-05-27,2.797382022583956,2.801588547904139,2.7889689719435897,2.801588547904139,10000.0
1997-05-28,2.8057942917574343,2.822620709289,2.801587767608848,2.818414185140414,24800.0
1997-05-29,2.822620709289,2.822620709289,2.818414185140414,2.818414185140414,12000.0
1997-05-30,2.818414970122181,2.818414970122181,2.801588547904139,2.801588547904139,11200.0
1997-06-02,2.814208444801998,2.814208444801998,2.801588547904139,2.801588547904139,24400.0
1997-06-03,2.810000967416688,2.810000967416688,2.7973810747946137,2.805794122584529,27600.0
1997-06-04,2.814207652192373,2.814207652192373,2.8100011280569395,2.8100011280569395,1200.0
1997-06-05,2.810001136843241,2.818414185140414,2.810001136843241,2.818414185140414,4800.0
1997-06-06,2.826828911481245,2.826828911481245,2.818415858189971,2.826828911481245,22000.0
1997-06-09,2.8436525824183545,2.8604789936271104,2.8436525824183545,2.8604789936271104,8000.0
1997-06-10,2.8773067810133157,2.881513305593154,2.8773067810133157,2.881513305593154,3200.0
1997-06-11,2.9025454147570926,2.9277848759153744,2.9025454147570926,2.9235783525451877,5600.0
1997-06-12,2.9235783525451877,2.9277848759153744,2.910958461497466,2.9235783525451877,26800.0
1997-06-13,2.927785344522776,2.927785344522776,2.915165772392387,2.915165772392387,29600.0
1997-06-16,2.910958461497466,2.9235783525451877,2.910958461497466,2.9235783525451877,9200.0
1997-06-17,2.915165772392387,2.9193722964358497,2.915165772392387,2.915165772392387,8000.0
1997-06-18,2.9235783525451877,2.9235783525451877,2.915165305804814,2.9235783525451877,13200.0
1997-06-19,2.9235783525451877,2.9235783525451877,2.915165305804814,2.9235783525451877,4800.0
1997-06-20,2.9109599592466604,2.9109599592466604,2.9025469081775976,2.9109599592466604,7200.0
1997-06-23,2.9109592398038027,2.919372609730829,2.906752715308913,2.906752715308913,36000.0
1997-06-24,2.919374208656819,2.9235807354556016,2.910960834121831,2.919374208656819,30400.0
1997-06-25,2.9193718291750006,2.9235783525451877,2.9193718291750006,2.9235783525451877,26800.0
1997-06-26,2.906754307323048,2.919374208656819,2.906754307323048,2.919374208656819,21600.0
1997-06-27,2.919374208656819,2.919374208656819,2.919374208656819,2.919374208656819,2400.0
1997-06-30,2.910958927411712,2.9193722964358497,2.906752403368248,2.915165772392387,10400.0
1997-07-02,2.9193722964358497,2.9193722964358497,2.898339355281322,2.915165772392387,14800.0
1997-07-03,2.915166805718518,2.919373331253049,2.9109599592466604,2.9109599592466604,89200.0
1997-07-04,2.9025469081775976,2.9109599592466604,2.9025469081775976,2.9109599592466604,8800.0
1997-07-07,2.906752472445268,2.915165841669344,2.9025459483018388,2.9025459483018388,11600.0
1997-07-08,2.8941329000149825,2.9025459483018388,2.8941329000149825,2.9025459483018388,3200.0
1997-07-09,2.894133141824244,2.906752715308913,2.8815132474023275,2.906752715308913,13200.0
1997-07-10,2.9025459483018388,2.906752472445268,2.9025459483018388,2.9025459483018388,9600.0
1997-07-11,2.9025459483018388,2.906752472445268,2.89833942415841,2.9025459483018388,59200.0
1997-07-14,2.902545943897147,2.902545943897147,2.894132895623057,2.898339419760102,9600.0
1997-07-15,2.894132652753028,2.894132652753028,2.8857192842477524,2.894132652753028,24000.0
1997-07-16,2.894132652753028,2.894132652753028,2.894132652753028,2.894132652753028,8800.0
1997-07-17,2.8857192842477524,2.894132652753028,2.8857192842477524,2.894132652753028,432400.0
1997-07-18,2.885719830172992,2.894133200269923,2.881513305593154,2.881513305593154,21600.0
1997-07-21,2.8688920387629384,2.881511927403781,2.8604789936271104,2.8604789936271104,11200.0
1997-07-22,2.8815140180673584,2.8815140180673584,2.8604810690303704,2.877307492447427,867600.0
1997-07-23,2.881513305593154,2.881513305593154,2.8773067810133157,2.881513305593154,36800.0
1997-07-24,2.8815140180673584,2.8815140180673584,2.873100966827496,2.877307492447427,20000.0
1997-07-25,2.877307492447427,2.88992706930722,2.877307492447427,2.877307492447427,24800.0
1997-07-28,2.877306551478492,2.889926124211291,2.877306551478492,2.889926124211291,15600.0
1997-07-29,2.885719830172992,2.885719830172992,2.8773067810133157,2.881513305593154,619200.0
1997-07-30,2.8815132474023275,2.906752715308913,2.8815132474023275,2.906752715308913,82400.0
1997-07-31,2.906752715308913,2.906752715308913,2.902546190814023,2.906752715308913,15200.0
1997-08-01,2.906752715308913,2.906752715308913,2.898339666319133,2.906752715308913,23600.0
1997-08-05,2.906754307323048,2.919374208656819,2.898341253725484,2.919374208656819,36800.0
1997-08-06,2.939822836048509,2.9568653522837707,2.939822836048509,2.948343931636659,39200.0
1997-08-07,2.952606243208041,2.9611273429482745,2.952606243208041,2.9611273429482745,12400.0
1997-08-08,2.9568667930781585,2.9611273429482745,2.952606243208041,2.9611273429482745,12800.0
1997-08-11,2.952605307205868,2.965386952764321,2.952605307205868,2.952605307205868,12800.0
1997-08-12,2.9526047034352256,2.978168314383709,2.9526047034352256,2.978168314383709,14800.0
1997-08-13,2.9696474960355523,2.9739083696065216,2.9696474960355523,2.9739083696065216,5200.0
1997-08-14,2.9696470060709363,2.982428974556908,2.9696470060709363,2.982428974556908,9600.0
1997-08-15,2.9611277855528613,2.990951964160662,2.9611277855528613,2.990951964160662,6800.0
1997-08-18,2.9952109430428786,2.9952109430428786,2.982428974556908,2.982428974556908,26800.0
1997-08-19,2.9739083696065216,2.9739083696065216,2.9611263990116425,2.9739083696065216,17600.0
1997-08-20,2.982428974556908,2.982428974556908,2.982428974556908,2.982428974556908,5200.0
1997-08-21,2.98243100796665,2.98243100796665,2.9653884800521464,2.9653884800521464,22400.0
1997-08-22,2.961126374016006,2.973908344502989,2.961126374016006,2.969647470967987,19200.0
1997-08-25,2.97390990653899,2.97390990653899,2.9653884800521464,2.9653884800521464,4400.0
1997-08-26,2.9611259000778456,2.9696469956659963,2.9483439316366598,2.948343931636659,14800.0
1997-08-27,2.94834442369654,2.9526052972606887,2.9313022296760054,2.939823326686273,21200.0
1997-08-28,2.9355627781811395,2.939823326686273,2.9313022296760054,2.939823326686273,263600.0
1997-08-29,2.939822836048509,2.9483439316366598,2.918519772019172,2.948343931636659,113600.0
1997-09-02,2.93130447787098,2.9568681135670976,2.93130447787098,2.9568681135670976,493200.0
1997-09-03,2.9568673786244863,2.9653884800521464,2.939824850709984,2.9653884800521464,110000.0
1997-09-04,2.956865251083481,2.978168314383709,2.956865251083481,2.978168314383709,3200.0
1997-09-05,2.978170312639819,2.990951964160662,2.978170312639819,2.990951964160662,16000.0
1997-09-08,2.9824287489996766,3.01651377901182,2.9824287489996766,3.01651377901182,2800.0
1997-09-09,3.003733229284246,3.003733229284246,3.003733229284246,3.003733229284246,8400.0
1997-09-10,3.0122533862031444,3.0122533862031444,2.995211193541839,2.995211193541839,3200.0
1997-09-11,3.003734086594983,3.003734086594983,2.9653884800521464,2.9653884800521464,8400.0
1997-09-12,2.973907878938901,2.982428974556908,2.965386458261933,2.982428974556908,206400.0
1997-09-15,2.9739083696065216,2.9739083696065216,2.9739083696065216,2.9739083696065216,2800.0
1997-09-16,2.9781684267479043,2.990950070174914,2.9781684267479043,2.982428974556908,23600.0
1997-09-17,2.982430046689577,2.9994725691110475,2.982430046689577,2.9994725691110475,18400.0
1997-09-18,3.0037336927802527,3.025036768615573,3.0037336927802527,3.025036768615573,1600.0
1997-09-19,3.033556788796721,3.063381279382336,3.033556788796721,3.063381279382336,3200.0
1997-09-22,3.0505995299316413,3.0719025997287326,3.0505995299316413,3.0719025997287326,26800.0
1997-09-23,3.088943083837844,3.0974641761145536,3.088943083837844,3.0974641761145536,6400.0
1997-09-24,3.131550423394661,3.144332391881081,3.1145079070990893,3.144332391881081,5200.0
1997-09-25,3.144332976390864,3.144332976390864,3.1102479374635448,3.114508486064704,42400.0
1997-09-26,3.127290087414651,3.1400717317078826,3.127290087414651,3.1400717317078826,6400.0
1997-09-29,3.127290213461088,3.1528538281368848,3.127290213461088,3.135811310000021,29200.0
1997-09-30,3.1358109712038136,3.1528534874993865,3.127289875585508,3.144332391881081,29200.0
1997-10-01,3.144332391881081,3.144332391881081,3.131550423394661,3.144332391881081,8400.0
1997-10-02,3.1443340558695136,3.1443340558695136,3.131552080618844,3.131552080618844,9200.0
1997-10-03,3.131552080618844,3.1400731807465347,3.131552080618844,3.131552080618844,12800.0
1997-10-06,3.127291181980309,3.127291181980309,3.118769757743302,3.127291181980309,14400.0
1997-10-07,3.127289848407235,3.1613745556432,3.127289848407235,3.1613745556432,47200.0
1997-10-08,3.16137337379418,3.16137337379418,3.152852281435456,3.152852281435456,17200.0
1997-10-09,3.169897068316281,3.169897068316281,3.169897068316281,3.169897068316281,2000.0
1997-10-10,3.152853838803497,3.161374935371259,3.1485932905196163,3.1485932905196163,6000.0
1997-10-14,3.1613745556432,3.1613745556432,3.1613745556432,3.1613745556432,4400.0
1997-10-15,3.152852281435456,3.1656342450323782,3.152852281435456,3.152852281435456,2400.0
1997-10-16,3.152852281435456,3.152852281435456,3.152852281435456,3.152852281435456,0.0
1997-10-17,3.1954614920729774,3.216764568686797,3.1954614920729774,3.216764568686797,2000.0
1997-10-20,3.221024513463985,3.2295459375430258,3.221024513463985,3.221024513463985,10400.0
1997-10-21,3.2380665731123823,3.25084854487197,3.212502954652252,3.212502954652252,14400.0
1997-10-22,3.1613752802537465,3.174157251558805,3.157114731505072,3.174157251558805,11200.0
1997-10-23,3.1443328635961127,3.1443328635961127,3.1102478258915056,3.1102478258915056,8000.0
1997-10-24,3.1187672618828897,3.152852281435456,3.1187672618828897,3.152852281435456,6000.0
1997-10-27,3.1656356704123136,3.1656356704123136,3.135811183610139,3.1400717317078826,6800.0
1997-10-28,3.1187672618828897,3.152852281435456,3.110246169524166,3.152852281435456,306400.0
1997-10-29,3.1698957629596345,3.2508474654190143,3.1698957629596345,3.2508474654190143,6400.0
1997-10-30,3.255109677874686,3.2678913268687904,3.238067154156778,3.238067154156778,23600.0
1997-10-31,3.238067154156778,3.238067154156778,3.238067154156778,3.238067154156778,0.0
1997-11-03,3.2721536278690477,3.297717262059115,3.259371648244391,3.2721536278690477,26400.0
1997-11-04,3.2977138756851634,3.344580544416801,3.2977138756851634,3.3317985779177586,18800.0
1997-11-05,3.352482646102144,3.3611007215771447,3.339555204131137,3.3611007215771447,35600.0
1997-11-06,3.3654099995687763,3.3783374424626635,3.339555442539531,3.3740284044175444,32400.0
1997-11-07,3.378338748640117,3.404193315665592,3.361102261036914,3.404193315665592,8000.0
1997-11-10,3.412811269599505,3.447284243538346,3.412811269599505,3.4343567961216195,6400.0
1997-11-11,3.4343564968224114,3.44728394311253,3.4343564968224114,3.4386658647581947,7600.0
1997-11-12,3.442975203985652,3.442975203985652,3.417120637910844,3.4343567961216195,14400.0
1997-11-13,3.438665866680477,3.438665866680477,3.412810974085787,3.4257384203831323,9600.0
1997-11-14,3.434357187272965,3.434357187272965,3.417121027099101,3.4214300671425675,16800.0
1997-11-17,3.4300474595627084,3.4300474595627084,3.417120342023979,3.4257384203831323,15200.0
1997-11-18,3.425739164300411,3.4429756535203264,3.425739164300411,3.430048204415718,15600.0
1997-11-19,3.425738062509249,3.455901662373822,3.425738062509249,3.4559016623738223,15600.0
1997-11-20,3.447283584914968,3.455901662373822,3.447283584914968,3.4559016623738223,11600.0
1997-11-21,3.45590303677894,3.45590303677894,3.447284955892693,3.447284955892693,6000.0
1997-11-24,3.455900817964021,3.455900817964021,3.4128097836813853,3.4128097836813853,14000.0
1997-11-25,3.4257384203831323,3.4257384203831323,3.408501934906211,3.4257384203831323,10400.0
1997-11-26,3.4128113950878656,3.438666290871998,3.404193315665592,3.404193315665592,5200.0
1997-11-27,3.404191818899517,3.404191818899517,3.369718858850295,3.369718858850295,6400.0
1997-11-28,3.3955758937884526,3.4041939748795964,3.3697209929975807,3.395575893788452,37200.0
1997-12-01,3.412811818004457,3.473139367712145,3.412811818004457,3.473139367712145,10000.0
1997-12-02,3.481756847007891,3.5162294885200964,3.481756847007891,3.503302371237498,10400.0
1997-12-03,3.5119209854413227,3.5119209854413227,3.4903754579232777,3.5119209854413227,8400.0
1997-12-04,3.4989928213626413,3.585174913797766,3.4989928213626413,3.585174913797766,18400.0
1997-12-05,3.593793905592606,3.641193998399929,3.593793905592606,3.641193998399929,13200.0
1997-12-08,3.6411940242433034,3.6584305114115674,3.6411940242433034,3.6584305114115674,16800.0
1997-12-09,3.6627412313697145,3.6627412313697145,3.6239591996387466,3.645504736293863,28000.0
1997-12-10,3.636885378126064,3.636885378126064,3.619648889092933,3.632576338057453,12800.0
1997-12-11,3.6368849588281087,3.641193998399929,3.6368849588281087,3.641193998399929,10800.0
1997-12-12,3.636883592777784,3.6627381492561217,3.636883592777784,3.6627381492561217,22400.0
1997-12-15,3.654120073349517,3.6627381492561217,3.628265188112655,3.6627381492561217,5600.0
1997-12-16,3.628266550925821,3.641193998399929,3.628266550925821,3.641193998399929,5200.0
1997-12-17,3.636883592777784,3.6627381492561217,3.636883592777784,3.6627381492561217,10000.0
1997-12-18,3.641193342685391,3.649811420277069,3.628265897539286,3.649811420277069,7200.0
1997-12-19,3.628265808682591,3.628265808682591,3.6196477313019706,3.623956769992281,4800.0
1997-12-22,3.623957007157152,3.63688445283268,3.6196479681848417,3.636884452832681,11600.0
1997-12-23,3.6196477313019706,3.628265808682591,3.6196477313019706,3.623956769992281,4000.0
1997-12-24,3.6196481211689338,3.6282661994777934,3.598102596638166,3.598102596638166,4800.0
1997-12-29,3.6196481211689338,3.6196481211689338,3.598102596638166,3.598102596638166,3600.0
1997-12-30,3.55500982721917,3.567937267185168,3.55500982721917,3.563627901357532,6800.0
1997-12-31,3.5981014681861256,3.6196469859596943,3.5981014681861256,3.6196469859596943,18400.0
1998-01-02,3.6196479410245055,3.6196479410245055,3.60672049544598,3.60672049544598,3200.0
1998-01-05,3.619647999076024,3.662739046684072,3.572247912458893,3.628266077094192,40800.0
1998-01-06,3.662739282883579,3.662739282883579,3.636884718403184,3.654121204309656,68000.0
1998-01-07,3.662739282883579,3.66704832217054,3.654121204309656,3.654121204309656,10800.0
1998-01-08,3.6455016686843886,3.6627381492561217,3.641192630731085,3.6627381492561217,35200.0
1998-01-09,3.6627381492561217,3.6627381492561217,3.6627381492561217,3.6627381492561217,2000.0
1998-01-12,3.658429111302819,3.6627381492561217,3.61964711220605,3.6627381492561217,120000.0
1998-01-13,3.6627384188924816,3.6799749007330966,3.6627384188924816,3.6799749007330966,217600.0
1998-01-14,3.671356495433516,3.6799749007330966,3.671356495433516,3.6799749007330966,12000.0
1998-01-15,3.7058294591147463,3.7058294591147463,3.6799749007330966,3.6799749007330966,12000.0
1998-01-16,3.6972127912085018,3.6972127912085018,3.675667262888542,3.675667262888542,11200.0
1998-01-19,3.6972119500846743,3.7058300279485583,3.679975465598312,3.705830027948559,11600.0
1998-01-20,3.71444721520086,3.7403021001104886,3.71444721520086,3.7403021001104886,6800.0
1998-01-21,3.727376195540172,3.770467249823873,3.727376195540172,3.770467249823873,12400.0
1998-01-22,3.792011966602229,3.817866527895528,3.7747754828205022,3.817866527895528,20800.0
1998-01-23,3.7963207379662713,3.8092481820816753,3.7963207379662713,3.800629776418553,25600.0
1998-01-26,3.800629776418553,3.800629776418553,3.792011699513991,3.800629776418553,7200.0
1998-01-27,3.8092481820816753,3.8092481820816753,3.800629776418553,3.800629776418553,12000.0
1998-01-28,3.800630698264863,3.817867185013273,3.800630698264863,3.809249106018388,93600.0
1998-01-29,3.826485237902017,3.826485237902017,3.766157704256624,3.766157704256624,8800.0
1998-01-30,3.792012938647518,3.8351039947685135,3.792012938647518,3.8351039947685135,21600.0
1998-02-02,3.878194923688662,3.981613520738758,3.878194923688662,3.981613520738758,13200.0
1998-02-03,3.9643770331039656,3.985922560457792,3.9385224660311065,3.981613520738758,54400.0
1998-02-04,4.003370511575588,4.025127960008064,3.959855614710636,4.025127960008064,30400.0
1998-02-05,4.012073798838604,4.012073798838604,4.0077223750726105,4.0077223750726105,622400.0
1998-02-06,4.025128619869032,4.046886071868324,4.016425771866263,4.033831467871801,9200.0
1998-02-09,4.033830806584128,4.055588255016604,4.025127960008064,4.025127960008064,35600.0
1998-02-10,4.029479383296096,4.042533985152508,4.025127960008064,4.025127960008064,12000.0
1998-02-11,4.038182561864476,4.038182561864476,4.025127960008064,4.025127960008064,26800.0
1998-02-12,4.038182252555504,4.072993968185635,4.025127651699024,4.064291122276175,44000.0
1998-02-13,4.081697423919005,4.090400270420846,4.064291398923006,4.077345668675769,15200.0
1998-02-16,4.077348829505864,4.077348829505864,4.051239937767966,4.068645976257422,20400.0
1998-02-17,4.068642545230905,4.072993968185635,4.046885098464964,4.064291122276175,20400.0
1998-02-18,4.046888374962363,4.046888374962363,4.029482337058638,4.029482337058638,16800.0
1998-02-19,4.025129237608953,4.0294806622781545,3.985965751601301,3.985965751601301,17200.0
1998-02-20,3.9859644670749854,3.9859644670749854,3.9250435453614254,3.981613043808085,32800.0
1998-02-23,3.981613358017301,3.981613358017301,3.942449881539973,3.942449881539973,20800.0
1998-02-24,3.968556965543351,3.994666159415658,3.968556965543351,3.994666159415658,16800.0
1998-02-25,4.012073338668707,4.012073338668707,3.981613043808084,3.981613043808085,4400.0
1998-02-26,4.003370492134905,4.003370492134905,3.981613043808084,3.981613043808085,8800.0
1998-02-27,3.968559143246977,3.968559143246977,3.907638542761255,3.938098843004116,26000.0
1998-03-02,3.894584312722001,3.898935737175723,3.890232888268278,3.890232888268278,72400.0
1998-03-03,3.890232856065361,3.890232856065361,3.872826826402152,3.872826826402152,8000.0
1998-03-04,3.872825341768652,3.885879942009725,3.864122496269452,3.885879942009725,10800.0
1998-03-05,3.87717926473756,3.903288150063883,3.87717926473756,3.903288150063883,10400.0
1998-03-06,3.916341694802759,3.968559451269837,3.894584240942745,3.968559451269837,12400.0
1998-03-09,4.0642928337933135,4.164376931867749,4.05558965222656,4.164376931867749,17600.0
1998-03-10,4.177431538221664,4.186134387795987,4.164376931867749,4.164376931867749,11200.0
1998-03-11,4.14261712677605,4.14261712677605,4.112156838546676,4.112156838546676,8800.0
1998-03-12,4.112156173915514,4.112156173915514,4.099101577074462,4.103453330682938,12400.0
1998-03-13,4.112158918571219,4.112158918571219,4.081698614934322,4.081698614934322,14400.0
1998-03-16,4.08169784460722,4.090400692006038,4.08169784460722,4.090400692006038,4400.0
1998-03-17,4.090400399232523,4.099103246008427,4.090400399232523,4.099103246008427,14800.0
1998-03-18,4.090400692006038,4.107806718796023,4.090400692006038,4.090400692006038,14000.0
1998-03-19,4.099104174429929,4.099104174429929,3.968559451269837,3.968559451269837,31200.0
1998-03-20,3.999018390278201,3.999018390278201,3.999018390278201,3.9990183902782,1600.0
1998-03-23,3.990315890341887,3.990315890341887,3.968558442015067,3.981613043808085,6400.0
1998-03-24,3.9729101972742815,4.003370492134905,3.964207018748166,3.981613043808085,13200.0
1998-03-25,3.990316000643378,3.990316000643378,3.9598557049407623,3.9598557049407614,134800.0
1998-03-26,3.9816120272919817,4.020775490680185,3.9816120272919817,4.020775490680185,53600.0
1998-03-27,4.00337085960608,4.01207370693872,4.00337085960608,4.00337085960608,4800.0
1998-03-30,4.003369615119845,4.020775636366641,4.003369615119845,4.012072459747121,17600.0
1998-03-31,4.007721037433483,4.012072459747121,4.003369615119845,4.012072459747121,24800.0
1998-04-01,4.012072459747121,4.012072459747121,4.007721037433483,4.012072459747121,15200.0
1998-04-02,4.003370951306618,4.0077223750726105,4.003370951306618,4.0077223750726105,6800.0
1998-04-03,4.0077222832724,4.0077222832724,4.00337085960608,4.00337085960608,15600.0
1998-04-06,4.003373446199328,4.029482337058638,4.003373446199328,4.029482337058638,10800.0
1998-04-07,4.046884874905679,4.046884874905679,4.029478852056018,4.038182029476985,5600.0
1998-04-08,4.029482337058638,4.029482337058638,4.020779484103054,4.029482337058638,14000.0
1998-04-09,4.029479383296096,4.029479383296096,4.0120733581516514,4.025127960008064,14400.0
1998-04-13,4.025128309930025,4.025128309930025,4.00337085960608,4.00337085960608,8000.0
1998-04-14,4.003370951306618,4.025128402128936,4.003370951306618,4.0077223750726105,14400.0
1998-04-15,4.0077223750726105,4.020776978362943,4.0077223750726105,4.0077223750726105,10400.0
1998-04-16,4.0077222832724,4.016425462597385,4.00337085960608,4.00337085960608,21200.0
1998-04-17,4.0033698524373005,4.016424452144327,4.0033698524373005,4.016424452144327,27200.0
1998-04-20,4.020776536720032,4.025127960008064,4.020776536720032,4.025127960008064,4800.0
1998-04-21,4.012072697580478,4.016424452144327,4.0033698524373005,4.016424452144327,11200.0
1998-04-22,4.01642555459695,4.020776978362943,4.003370951306618,4.0077223750726105,26000.0
1998-04-23,4.020775490680185,4.020775490680185,4.016424068524213,4.020775490680185,10000.0
1998-04-24,4.007721037433483,4.025127058680279,4.007721037433483,4.012072459747121,13600.0
1998-04-27,4.007720424359621,4.007720424359621,3.97290871918353,3.994666159415658,11200.0
1998-04-28,4.003370951306618,4.012073798838604,4.003370951306618,4.0077223750726105,22400.0
1998-04-29,4.003369615119845,4.020775636366641,3.994666770492567,4.012072459747121,24400.0
1998-04-30,4.016428057625262,4.046888374962363,4.016428057625262,4.029482337058638,27600.0
1998-05-01,4.029479383296096,4.029479383296096,4.0120733581516514,4.025127960008064,25200.0
1998-05-04,4.025127297287503,4.025127297287503,4.016424452144327,4.016424452144327,12800.0
1998-05-05,4.025128402128936,4.025128402128936,4.003370951306618,4.0077223750726105,24000.0
1998-05-06,4.020905029207245,4.020905029207245,3.9901441412332894,3.9901441412332894,263600.0
1998-05-07,3.9857512260891146,3.9857512260891146,3.976962492809164,3.976962492809164,9200.0
1998-05-08,3.976961374305563,3.994539171190466,3.976961374305563,3.981355739709641,4800.0
1998-05-11,3.976960711948149,3.9901441412332894,3.976960711948149,3.9901441412332894,7200.0
1998-05-12,3.990143576191764,4.007721032391443,3.990143576191764,3.9989323042916034,17600.0
1998-05-13,4.012117075863346,4.020905806907617,4.0077223750726105,4.0077223750726105,7200.0
1998-05-14,4.020905692754096,4.042877855009583,4.020905692754096,4.020905692754096,12000.0
1998-05-15,4.012118934592757,4.086824188884214,4.00772423176605,4.086824188884214,55600.0
1998-05-19,4.064849608095038,4.064849608095038,4.042877448051281,4.064849608095038,10000.0
1998-05-20,4.0296945379518885,4.042877969786893,4.0077223750726105,4.0077223750726105,22400.0
1998-05-21,3.985751438526736,3.998934874418012,3.954990535138693,3.954990535138693,17200.0
1998-05-22,3.9549878707215216,3.9549878707215216,3.933015715884179,3.933015715884179,2000.0
1998-05-25,3.928622854714025,3.937411585903363,3.915439422661415,3.937411585903363,12800.0
1998-05-26,3.954987993255432,4.007721032391443,3.954987993255432,3.9989323042916034,9600.0
1998-05-27,3.9989346612777226,3.9989346612777226,3.954990324340605,3.976962492809164,14800.0
1998-05-28,3.976962492809164,3.976962492809164,3.976962492809164,3.976962492809164,8000.0
1998-05-29,3.972568337904161,3.976962704778352,3.954990535138693,3.954990535138693,20000.0
1998-06-01,3.963779652058353,3.963779652058353,3.963779652058353,3.963779652058353,5600.0
1998-06-02,3.963779268887076,3.963779268887076,3.954990535138693,3.954990535138693,6800.0
1998-06-03,3.96377850931847,3.9725675766513286,3.9593841432863592,3.9725675766513286,7200.0
1998-06-04,3.972568337904161,3.972568337904161,3.954990535138693,3.954990535138693,14800.0
1998-06-05,3.9725675766513286,3.9725675766513286,3.9725675766513286,3.9725675766513286,9200.0
1998-06-08,3.972566735682612,3.972566735682612,3.959383305108496,3.959383305108496,14800.0
1998-06-09,3.959384902012885,3.963779268887076,3.954990535138693,3.954990535138693,3600.0
1998-06-10,3.976960711948149,3.9901441412332894,3.972566347275946,3.9901441412332894,17600.0
1998-06-11,3.990143977503229,3.994538341995115,3.976960548759051,3.994538341995116,28000.0
1998-06-12,3.9813562898561834,3.985750655867477,3.963778490542367,3.9857506558674767,10800.0
1998-06-15,3.959384124531072,3.985750655867477,3.954989758519778,3.9857506558674767,14800.0
1998-06-16,3.96817218356282,3.994538708199843,3.96817218356282,3.96817218356282,7600.0
1998-06-17,3.981355739709641,3.981355739709641,3.981355739709641,3.981355739709641,800.0
1998-06-18,3.976961100784462,3.976961100784462,3.959383305108496,3.959383305108496,343600.0
1998-06-19,3.963779268887076,3.963779268887076,3.954990535138693,3.954990535138693,27200.0
1998-06-22,3.954990535138693,3.963779268887076,3.954990535138693,3.954990535138693,23600.0
1998-06-23,3.959384902012885,3.959384902012885,3.954990535138693,3.954990535138693,9600.0
1998-06-24,3.954990535138693,3.954990535138693,3.954990535138693,3.954990535138693,9600.0
1998-06-25,3.954989777254249,3.9725675766513286,3.954989777254249,3.9725675766513286,4400.0
1998-06-26,3.9725675766513286,3.98135630871555,3.9725675766513286,3.9725675766513286,14800.0
1998-06-29,3.9725675766513286,3.9725675766513286,3.9725675766513286,3.9725675766513286,12000.0
1998-06-30,3.963779268887076,3.963779268887076,3.954990535138693,3.954990535138693,24000.0
1998-07-02,3.954990324340605,3.976962492809164,3.954990324340605,3.976962492809164,3600.0
1998-07-03,3.954990324340605,3.976962492809164,3.954990324340605,3.976962492809164,3200.0
1998-07-06,3.976962492809164,3.976962492809164,3.972568126169189,3.976962492809164,24800.0
1998-07-07,3.976960548759051,3.994538341995115,3.976960548759051,3.994538341995116,3200.0
1998-07-08,3.9681731918222978,3.990145357147408,3.9681731918222978,3.9857506558674767,20000.0
1998-07-09,3.96817218356282,3.96817218356282,3.96817218356282,3.96817218356282,1200.0
1998-07-10,3.96817218356282,3.96817218356282,3.96817218356282,3.96817218356282,5200.0
1998-07-13,3.9681737595292144,3.976962492809164,3.9681737595292144,3.976962492809164,2000.0
1998-07-14,3.972564564077174,3.972564564077174,3.9198312058760103,3.9198312058760103,13600.0
1998-07-15,3.9549909174603792,3.963779652058353,3.9549909174603792,3.963779652058353,17200.0
1998-07-16,3.972568337904161,3.972568337904161,3.954990535138693,3.954990535138693,45600.0
1998-07-17,3.9549887536100328,3.96817218356282,3.9549887536100328,3.96817218356282,20800.0
1998-07-20,3.9681737595292144,3.976962492809164,3.9681737595292144,3.976962492809164,26400.0
1998-07-21,3.976962492809164,3.976962492809164,3.976962492809164,3.976962492809164,1200.0
1998-07-22,3.9857512260891146,3.9857512260891146,3.976962492809164,3.976962492809164,11200.0
1998-07-23,3.985749441292554,3.9901441412332894,3.985749441292554,3.9901441412332894,23200.0
1998-07-24,3.976962492809164,3.976962492809164,3.976962492809164,3.976962492809164,3200.0
1998-07-27,3.96817397102997,3.976962704778352,3.954990535138693,3.954990535138693,22000.0
1998-07-28,3.954988105556304,3.954988105556304,3.8934660013050624,3.8934660013050624,14400.0
1998-07-29,3.8846794978103807,3.893468231193305,3.823157358323846,3.823157358323846,10400.0
1998-07-30,3.713294633625666,3.735266791221084,3.691322476030248,3.7089002691602855,14000.0
1998-07-31,3.70890038053936,3.7132947451367047,3.691322586881458,3.6957169514788015,37200.0
1998-08-04,3.700112827579232,3.700112827579232,3.6254075931015737,3.6254075931015737,27200.0
1998-08-05,3.56764871901596,3.56764871901596,3.5543198838649226,3.5543198838649226,12800.0
1998-08-06,3.5543198838649226,3.5765343831390783,3.545434219741804,3.5543198838649226,21600.0
1998-08-07,3.585419102302683,3.598747933940824,3.585419102302683,3.585419102302683,18400.0
1998-08-10,3.598748122304973,3.598748122304973,3.598748122304973,3.598748122304973,9200.0
1998-08-11,3.5632048638499896,3.589862529033771,3.5632048638499896,3.5632048638499896,3600.0
1998-08-12,3.572094123781973,3.572094123781973,3.567651288520581,3.567651288520581,6400.0
1998-08-13,3.5543198838649226,3.5543198838649226,3.5543198838649226,3.5543198838649226,20800.0
1998-08-14,3.5543198838649226,3.5543198838649226,3.5543198838649226,3.5543198838649226,0.0
1998-08-17,3.465462214658138,3.465462214658138,3.461019382176213,3.465462214658138,8800.0
1998-08-18,3.501004076484368,3.5321042297129512,3.501004076484368,3.509889737702178,7200.0
1998-08-19,3.532104214620208,3.532104214620208,3.532104214620208,3.532104214620208,4000.0
1998-08-20,3.509891855087329,3.523220693921077,3.501006188509132,3.501006188509132,12400.0
1998-08-21,3.4787910510703024,3.4787910510703024,3.465462214658138,3.465462214658138,28000.0
1998-08-24,3.4610200678331986,3.4876774069721788,3.4610200678331986,3.4876774069721788,18000.0
1998-08-25,3.509891855087329,3.509891855087329,3.492120182964482,3.501006188509132,42000.0
1998-08-26,3.474348510841636,3.501006188509132,3.474348510841636,3.501006188509132,13200.0
1998-08-27,3.4965618282558637,3.4965618282558637,3.287745683917884,3.287745683917884,6400.0
1998-08-28,3.198888038057355,3.198888038057355,3.1100300370002065,3.1766735377930684,15200.0
1998-08-31,3.1988875377804256,3.2344308682311804,3.1988875377804256,3.1988875377804256,23600.0
1998-09-01,3.1988885154285405,3.1988885154285405,3.118916166956257,3.1455738424246342,276800.0
1998-09-02,3.1411298825752283,3.265531206999854,3.136687050767136,3.265531206999853,30400.0
1998-09-03,3.2655314142642733,3.2877459136810376,3.2433169148475103,3.256645750084113,6000.0
1998-09-04,3.261088812174495,3.2877461455614463,3.261088812174495,3.2833033131580187,48000.0
1998-09-08,3.3321752244672287,3.421033230453021,3.3321752244672287,3.4121475654409994,8400.0
1998-09-09,3.4121479165443045,3.4121479165443045,3.3810474078692603,3.3854902408324303,9600.0
1998-09-10,3.3721608652257693,3.3721608652257693,3.2610883751917608,3.265531206999853,21200.0
1998-09-11,3.2877457480568366,3.2877457480568366,3.2211022531637923,3.2211022531637923,20800.0
1998-09-14,3.2077727395537057,3.2299872331488597,3.203329908627929,3.2299872331488597,12400.0
1998-09-15,3.207775140884197,3.207775140884197,3.198889472380861,3.207775140884197,4000.0
1998-09-16,3.2211022531637923,3.2211022531637923,3.2077734185986464,3.2211022531637923,16000.0
1998-09-17,3.1766730409902832,3.1988875377804256,3.1544585442001423,3.1988875377804256,9600.0
1998-09-18,3.198886854586766,3.2077725158185624,3.181115193156923,3.181115193156923,11600.0
1998-09-21,3.154459733572448,3.1766742387384515,3.154459733572448,3.17223140549854,18400.0
1998-09-22,3.1988875377804256,3.2433165313607093,3.1988875377804256,3.1988875377804256,7200.0
1998-09-23,3.243318133010309,3.2655326407706537,3.2344324654927665,3.2344324654927665,10400.0
1998-09-24,3.2433178358580466,3.341061525461707,3.2433178358580466,3.341061525461707,17600.0
1998-09-25,3.3988180889030977,3.3988180889030977,3.3766035915900057,3.3766035915900057,6000.0
1998-09-28,3.3988180889030977,3.3988180889030977,3.3766035915900057,3.3766035915900057,18000.0
1998-09-29,3.376603219468533,3.376603219468533,3.296630902368288,3.296630902368288,7200.0
1998-09-30,3.283303377357984,3.283303377357984,3.243317207012497,3.243317207012497,66400.0
1998-10-01,3.2433179963399223,3.2433179963399223,3.203331816262985,3.203331816262985,8000.0
1998-10-02,3.221103982605728,3.2433184928305945,3.207775140884197,3.207775140884197,6400.0
1998-10-05,3.20777464983454,3.212217822372568,3.203331816262985,3.203331816262985,22000.0
1998-10-06,3.207775140884197,3.207775140884197,3.207775140884197,3.207775140884197,800.0
1998-10-07,3.2033303693451893,3.2033303693451893,3.1900018746508967,3.1988875377804256,22000.0
1998-10-08,3.181115193156923,3.198886854586766,3.181115193156923,3.181115193156923,3200.0
1998-10-09,3.1900018746508967,3.1988875377804256,3.1900018746508967,3.1988875377804256,3600.0
1998-10-13,3.203331816262985,3.2166606559441218,3.203331816262985,3.203331816262985,8000.0
1998-10-14,3.2211022531637923,3.2433167514614736,3.2122165894312573,3.2211022531637923,9600.0
1998-10-15,3.252202351748453,3.287745683917884,3.252202351748453,3.287745683917884,14800.0
1998-10-16,3.287746414237934,3.30996091703684,3.287746414237934,3.292189247004433,10000.0
1998-10-19,3.2921885156974784,3.309960181782194,3.287745683917884,3.287745683917884,16000.0
1998-10-20,3.3099606465449694,3.332175147528493,3.2744173093847784,3.2833033131580187,132800.0
1998-10-21,3.2877461455614463,3.2877461455614463,3.278860480754591,3.2833033131580187,3200.0
1998-10-22,3.292189247004433,3.292189247004433,3.292189247004433,3.292189247004433,800.0
1998-10-23,3.3321748762192813,3.3321748762192813,3.3321748762192813,3.3321748762192813,5200.0
1998-10-26,3.332175323043767,3.358832657834837,3.323289657768877,3.323289657768877,21600.0
1998-10-27,3.3321748762192813,3.372161042527184,3.3232892121359066,3.3321748762192813,58400.0
1998-10-28,3.349944894506192,3.349944894506192,3.30995874787951,3.314401577734432,24800.0
1998-10-29,3.3543890942769137,3.3766035915900057,3.3543890942769137,3.3766035915900057,9600.0
1998-10-30,3.42103321190611,3.465462214658138,3.42103321190611,3.465462214658138,20800.0
1998-11-02,3.501005509974673,3.5409913407933065,3.501005509974673,3.5409913407933065,2000.0
1998-11-03,3.5543191158017216,3.620962599223004,3.5543191158017216,3.620962599223004,10800.0
1998-11-04,3.616470778654089,3.7961711900157833,3.616470778654089,3.7961711900157833,22800.0
1998-11-05,3.7647241234007898,3.77370900774726,3.728783900512173,3.742261569783246,9600.0
1998-11-06,3.742261814262461,3.773709254280912,3.742261814262461,3.746754256729183,2800.0
1998-11-09,3.728783099941252,3.728783099941252,3.706320551146425,3.706320551146425,2800.0
1998-11-10,3.706322783355714,3.706322783355714,3.68835266494672,3.68835266494672,8000.0
1998-11-11,3.683859739535446,3.683859739535446,3.683859739535446,3.683859739535446,800.0
1998-11-12,3.683859739535446,3.683859739535446,3.683859739535446,3.683859739535446,2400.0
1998-11-13,3.661396630072151,3.661396630072151,3.647918959363962,3.647918959363961,32400.0
1998-11-16,3.647918629082753,3.6569038563251617,3.647918629082753,3.6569038563251617,6800.0
1998-11-17,3.647916557137191,3.656901779276168,3.638931677749392,3.638931677749393,65600.0
1998-11-18,3.607486852083613,3.638934295312908,3.607486852083613,3.634441852387498,14400.0
1998-11-19,3.63444160806497,3.63444160806497,3.629949165441561,3.629949165441561,4000.0
1998-11-20,3.6793653446817953,3.6793653446817953,3.6119777022618034,3.6119777022618034,46000.0
1998-11-23,3.629947098292888,3.629947098292888,3.611976995281297,3.616469435346393,23600.0
1998-11-24,3.594009418705785,3.594009418705785,3.445756393083592,3.445756393083592,8000.0
1998-11-25,3.504158530784045,3.504158530784045,3.423293196819245,3.423293196819245,16400.0
1998-11-26,3.549081992741382,3.549081992741382,3.549081992741382,3.549081992741382,3200.0
1998-11-27,3.504158461796729,3.5490835702813026,3.504158461796729,3.504158461796729,2000.0
1998-11-30,3.4682167277638976,3.5041569360028806,3.4592318470797663,3.4682167277638976,40800.0
1998-12-01,3.504158541763183,3.504158541763183,3.486188429408992,3.4861884294089927,10400.0
1998-12-02,3.4682175983717314,3.504157815632591,3.4682175983717314,3.481695265532382,5600.0
1998-12-03,3.5086515487767644,3.5940093391314245,3.5086515487767644,3.5940093391314245,7600.0
1998-12-04,3.549082024925994,3.549082024925994,3.4682167277638976,3.4682167277638976,10400.0
1998-12-07,3.5041586376745686,3.535606078091603,3.5041586376745686,3.535606078091603,8400.0
1998-12-08,3.5490848451881507,3.5490848451881507,3.540099957364224,3.540099957364224,3600.0
1998-12-09,3.55806784356393,3.55806784356393,3.55806784356393,3.5580678435639297,3600.0
1998-12-10,3.5400980328934506,3.5400980328934506,3.4816952655323825,3.481695265532382,164400.0
1998-12-11,3.4816952655323825,3.4816952655323825,3.4816952655323825,3.481695265532382,400.0
1998-12-14,3.504159810568826,3.526622373457087,3.504159810568826,3.526622373457087,2000.0
1998-12-15,3.504158461796729,3.504158461796729,3.504158461796729,3.504158461796729,400.0
1998-12-16,3.504156775851665,3.504156775851665,3.4816942324167184,3.495171895578172,3600.0
1998-12-17,3.4682179853189874,3.4682179853189874,3.4412629907416448,3.4412629907416448,3200.0
1998-12-18,3.468217978749821,3.468217978749821,3.436770542261045,3.436770542261045,6800.0
1998-12-21,3.450249323564217,3.481696770194421,3.436771650579009,3.454741766975466,14000.0
1998-12-22,3.4412629907416448,3.4412629907416448,3.4412629907416448,3.4412629907416448,4000.0
1998-12-23,3.414309937720543,3.414309937720543,3.243594303733897,3.243594303733897,12000.0
1998-12-24,3.3244567720158664,3.34691931777273,3.3019942262590023,3.3019942262590023,9600.0
1998-12-29,3.306486618127825,3.333441604088539,3.306486618127825,3.3334416040885397,6800.0
1998-12-30,3.3244559325151046,3.41430609285335,3.301993392430543,3.3469184725996657,5600.0
1998-12-31,3.346920332005854,3.436770542261045,3.346920332005854,3.436770542261045,1200.0
1999-01-04,3.418802022815162,3.4592347047981704,3.3963394597969927,3.3963394597969927,16800.0
1999-01-05,3.3963376366777727,3.432277855315108,3.3963376366777727,3.432277855315108,14800.0
1999-01-06,3.436769302618209,3.5041569360028806,3.414306758156652,3.4682167277638976,21200.0
1999-01-07,3.4772019196664856,3.549081992741382,3.4772019196664856,3.549081992741382,2000.0
1999-01-08,3.5356049531190696,3.5356049531190696,3.5131424048965822,3.5131424048965822,8800.0
1999-01-11,3.5041586376745686,3.549083748413986,3.5041586376745686,3.535606078091603,12400.0
1999-01-12,3.544591305890324,3.567053861260032,3.535606078091603,3.535606078091603,8800.0
1999-01-13,3.5580668733440355,3.5580668733440355,3.5356043290861785,3.549081992741382,13600.0
1999-01-14,3.5580668733440355,3.5580668733440355,3.5356043290861785,3.549081992741382,4800.0
1999-01-15,3.526621016039016,3.526621016039016,3.504158461796729,3.504158461796729,8800.0
1999-01-18,3.5266206910067983,3.535605574775067,3.517635807238529,3.517635807238529,8400.0
1999-01-19,3.540098679431094,3.540098679431094,3.468218231781657,3.499666013316129,34800.0
1999-01-20,3.4816950452545137,3.4816950452545137,3.369382301859207,3.3828599681671605,10400.0
1999-01-21,3.382859405042816,3.382859405042816,3.346919196038552,3.3514116364762763,12400.0
1999-01-22,3.4053224490354976,3.4053224490354976,3.4053224490354976,3.4053224490354976,800.0
1999-01-25,3.423293196819245,3.423293196819245,3.423293196819245,3.423293196819245,800.0
1999-01-26,3.414307345996697,3.450247560423493,3.414307345996697,3.414307345996697,12000.0
1999-01-27,3.4367712595027724,3.4367712595027724,3.378368473547908,3.378368473547908,22800.0
1999-01-28,3.382858673835429,3.382858673835429,3.346918472599666,3.3469184725996657,9600.0
1999-01-29,3.3693839038609337,3.3693839038609337,3.337936457858813,3.355906231144908,30400.0
1999-02-01,3.3559050184708914,3.3559050184708914,3.342427693376424,3.342427693376424,31200.0
1999-02-02,3.3693823698512406,3.3693823698512406,3.324457271586557,3.360397487298824,22400.0
1999-02-03,3.364945066467685,3.3831340281039792,3.364945066467685,3.3740393738230385,11200.0
1999-02-04,3.3649447663597623,3.383133726373845,3.3649447663597623,3.383133726373845,13600.0
1999-02-05,3.4104169929321912,3.4104169929321912,3.383133726373845,3.383133726373845,2400.0
1999-02-08,3.410416259132277,3.410416259132277,3.387680150738062,3.401321954544785,4400.0
1999-02-09,3.3876802111538007,3.3922273635286406,3.3876802111538007,3.3922273635286406,2000.0
1999-02-10,3.4104159357938584,3.4104159357938584,3.387679829555232,3.387679829555232,4000.0
1999-02-11,3.3876825767403624,3.3876825767403624,3.364946452064254,3.364946452064254,5600.0
1999-02-12,3.319472046319404,3.319472046319404,3.2285276066942146,3.273999826506809,65600.0
1999-02-15,3.319473258518199,3.342209376727228,3.319473258518199,3.3194732585182,8000.0
1999-02-16,3.364946452064254,3.364946452064254,3.364946452064254,3.364946452064254,120800.0
1999-02-17,3.410417737887612,3.410417737887612,3.410417737887612,3.410417737887612,800.0
1999-02-18,3.3740372638489555,3.3785847616084155,3.3740372638489555,3.3785847616084155,2400.0
1999-02-19,3.3740411420984224,3.3785886450849527,3.3694939860376616,3.3694939860376616,8800.0
1999-02-22,3.378588265640211,3.378588265640211,3.364946452064254,3.364946452064254,22800.0
1999-02-23,3.32856665720766,3.32856665720766,3.31947235118012,3.328566657207659,36000.0
1999-02-24,3.3558521409641013,3.364946452064254,3.328568513812185,3.364946452064254,20800.0
1999-02-25,3.342208623634299,3.3558504302560888,3.3285668170125087,3.3558504302560888,10400.0
1999-02-26,3.3558521409641013,3.364946452064254,3.3558521409641013,3.364946452064254,4800.0
1999-03-01,3.364946452064254,3.364946452064254,3.364946452064254,3.364946452064254,400.0
1999-03-02,3.3467559356450174,3.3467559356450174,3.3422087821972104,3.342208782197211,5200.0
1999-03-03,3.3376616287494034,3.3513030890928244,3.3376616287494034,3.342208782197211,3600.0
1999-03-04,3.3467559356450174,3.3467559356450174,3.3422087821972104,3.342208782197211,2800.0
1999-03-05,3.3240196001649243,3.3240196001649243,3.3240196001649243,3.3240196001649243,2400.0
1999-03-08,3.342209376727228,3.342209376727228,3.319473258518199,3.3194732585182,11200.0
1999-03-09,3.342208431679245,3.342208431679245,3.3012833610899026,3.3012833610899026,17600.0
1999-03-10,3.2876422187016514,3.3149254860794546,3.2876422187016514,3.3149254860794546,10800.0
1999-03-11,3.310379891611882,3.364946452064254,3.3058323891360755,3.364946452064254,38400.0
1999-03-12,3.3649448963618176,3.3649448963618176,3.333114475301596,3.342208782197211,13200.0
1999-03-15,3.3422087821972104,3.3422087821972104,3.319472668032603,3.342208782197211,12400.0
1999-03-16,3.355850759112332,3.4013229897402733,3.355850759112332,3.3740393738230385,17600.0
1999-03-17,3.378585525829961,3.387679829555232,3.351301920803252,3.387679829555232,12000.0
1999-03-18,3.387682957206475,3.387682957206475,3.3694939860376616,3.3694939860376616,6000.0
1999-03-19,3.3694922201453616,3.3740393738230385,3.3694922201453616,3.3740393738230385,13600.0
1999-03-22,3.387679829555232,3.387679829555232,3.387679829555232,3.387679829555232,2400.0
1999-03-23,3.3922269814178674,3.4104159357938584,3.387679829555232,3.387679829555232,14800.0
1999-03-24,3.387679829555232,3.4104159357938584,3.387679829555232,3.387679829555232,5600.0
1999-03-25,3.410416259132277,3.410416259132277,3.401321954544785,3.401321954544785,10000.0
1999-03-26,3.446794350687185,3.4558886557479007,3.433152546170613,3.433152546170613,16800.0
1999-03-29,3.455890931433665,3.4604380869583005,3.455890931433665,3.455890931433665,13600.0
1999-03-30,3.478626216647339,3.478626216647339,3.478626216647339,3.478626216647339,800.0
1999-03-31,3.478627055982571,3.478627055982571,3.455890931433665,3.455890931433665,63200.0
1999-04-01,3.4649842657279883,3.4740789211392675,3.4649842657279883,3.4740789211392675,12000.0
1999-04-05,3.4558888038273485,3.50136102493034,3.4558888038273485,3.5013610249303397,2400.0
1999-04-06,3.5013631805314764,3.5013631805314764,3.455890931433665,3.455890931433665,23200.0
1999-04-07,3.4558886557479007,3.4558886557479007,3.433152546170613,3.433152546170613,20400.0
1999-04-08,3.410418701416473,3.410418701416473,3.364946452064254,3.364946452064254,6000.0
1999-04-09,3.364944575168889,3.364944575168889,3.32856665720766,3.328566657207659,15200.0
1999-04-12,3.319473712575479,3.3649459552134995,3.319473712575479,3.337662679015823,8800.0
1999-04-13,3.342209376727228,3.342209376727228,3.319473258518199,3.3194732585182,2800.0
1999-04-14,3.364946452064254,3.364946452064254,3.364946452064254,3.364946452064254,1200.0
1999-04-15,3.3285668170125087,3.3558504302560888,3.3285668170125087,3.3558504302560888,4000.0
1999-04-16,3.3467565373952497,3.410417737887612,3.3467565373952497,3.410417737887612,8800.0
1999-04-19,3.364944042343847,3.401321954544785,3.364944042343847,3.401321954544785,404800.0
1999-04-20,3.378586543342037,3.4104169628921417,3.3558504302560888,3.3558504302560888,5200.0
1999-04-21,3.3649448963618176,3.3649448963618176,3.3422087821972104,3.342208782197211,8800.0
1999-04-22,3.364944575168889,3.364944575168889,3.32856665720766,3.328566657207659,16800.0
1999-04-23,3.3558511864228997,3.3558511864228997,3.319473258518199,3.3194732585182,6400.0
1999-04-26,3.342210327388143,3.364946452064254,3.324021358262109,3.364946452064254,10400.0
1999-04-27,3.364946452064254,3.364946452064254,3.328568513812185,3.364946452064254,15200.0
1999-04-28,3.369491889952325,3.369491889952325,3.3558504302560888,3.3558504302560888,10400.0
1999-04-29,3.3649438403874066,3.3649438403874066,3.3467548853785978,3.3467548853785978,6400.0
1999-04-30,3.351302037399435,3.351302037399435,3.3467548853785978,3.3467548853785978,7200.0
1999-05-03,3.346756530983908,3.346756530983908,3.319473258518199,3.3194732585182,6800.0
1999-05-04,3.301283392199505,3.32856665720766,3.301283392199505,3.328566657207659,3200.0
1999-05-05,3.3607938166886404,3.370001330483283,3.3607938166886404,3.3607938166886404,26800.0
1999-05-06,3.3838142390170374,3.3838142390170374,3.337775950050819,3.337775950050819,4000.0
1999-05-07,3.3193597490178672,3.3193597490178672,3.3193597490178672,3.3193597490178672,800.0
1999-05-10,3.333171905491418,3.333171905491418,3.323964037741442,3.323964037741442,5200.0
1999-05-11,3.337776008869401,3.337776008869401,3.23188780188342,3.23188780188342,22800.0
1999-05-12,3.2503018538570623,3.268717232457764,3.2503018538570623,3.259509718779479,16400.0
1999-05-13,3.268718878428354,3.2779263967431045,3.268718878428354,3.2779263967431045,5200.0
1999-05-14,3.2456980449354385,3.2456980449354385,3.2456980449354385,3.245698044935439,2800.0
1999-05-17,3.268718296226629,3.268718296226629,3.2410953949580703,3.268718296226629,5600.0
1999-05-18,3.2595096111350754,3.2595096111350754,3.2410942331425376,3.2410942331425376,1600.0
1999-05-19,3.222680178297617,3.222680178297617,3.222680178297617,3.222680178297617,6000.0
1999-05-20,3.2226800715614328,3.24109545650492,3.213472554711815,3.213472554711815,16000.0
1999-05-21,3.2226800715614328,3.24109545650492,3.213472554711815,3.213472554711815,6000.0
1999-05-25,3.222679975816477,3.222679975816477,3.185849207023735,3.185849207023735,11600.0
1999-05-26,3.213472321621314,3.213472321621314,3.20426445419534,3.20426445419534,24000.0
1999-05-27,3.222680178297617,3.241095563851028,3.222680178297617,3.222680178297617,22800.0
1999-05-28,3.2226802844256284,3.23188780188342,3.2226802844256284,3.23188780188342,15600.0
1999-05-31,3.227281366971814,3.227281366971814,3.227281366971814,3.227281366971814,6400.0
1999-06-01,3.222680178297617,3.222680178297617,3.222680178297617,3.222680178297617,41200.0
1999-06-02,3.204263315105768,3.2180749357126954,3.204263315105768,3.2180749357126954,4800.0
1999-06-03,3.2134726611430446,3.222680178297617,3.2134726611430446,3.222680178297617,12400.0
1999-06-04,3.222680178297617,3.222680178297617,3.208868551321493,3.222680178297617,6800.0
1999-06-07,3.1996609281931363,3.2226800715614328,3.1996609281931363,3.213472554711815,10400.0
1999-06-08,3.222680178297617,3.222680178297617,3.222680178297617,3.222680178297617,11600.0
1999-06-09,3.213472554711815,3.213472554711815,3.213472554711815,3.213472554711815,20400.0
1999-06-10,3.2134711813629493,3.2134711813629493,3.2088670736615565,3.2088670736615565,14000.0
1999-06-11,3.2226796253345174,3.2226796253345174,3.176641344972596,3.176641344972596,14000.0
1999-06-14,3.208868000728259,3.208868000728259,3.176641344972596,3.176641344972596,4400.0
1999-06-15,3.130601907665392,3.153621039339402,3.116790288163356,3.1398094198373663,23200.0
1999-06-16,3.1306024045213494,3.153621539848712,3.107583269193986,3.112187026010633,8400.0
1999-06-17,3.130603145234309,3.15362228600809,3.130603145234309,3.15362228600809,26800.0
1999-06-18,3.1306030916624503,3.1490184742151888,3.1306030916624503,3.1490184742151888,28000.0
1999-06-21,3.130602750112911,3.130602750112911,3.116791126894157,3.130602750112911,5600.0
1999-06-22,3.15362228600809,3.15362228600809,3.15362228600809,3.15362228600809,2000.0
1999-06-23,3.139810607316716,3.1490184742151888,3.139810607316716,3.1490184742151888,6800.0
1999-06-24,3.176640836084669,3.176640836084669,3.1213950489982474,3.1444141854916143,34400.0
1999-06-25,3.1444132321312157,3.1444132321312157,3.135205369579128,3.135205369579128,10400.0
1999-06-28,3.176641344972596,3.176641344972596,3.176641344972596,3.176641344972596,800.0
1999-06-29,3.1536213849749988,3.17203676258134,3.1352060073686587,3.167433005990784,32400.0
1999-06-30,3.1444147163880567,3.167433856767927,3.1444147163880567,3.1490184742151888,15200.0
1999-07-02,3.15362228600809,3.15362228600809,3.15362228600809,3.15362228600809,800.0
1999-07-05,3.153621184607038,3.2226785828101123,3.153621184607038,3.199659450075754,14800.0
1999-07-06,3.199659340242984,3.199659340242984,3.176640208298789,3.181243964438813,8000.0
1999-07-07,3.1812451846877856,3.1812451846877856,3.15362228600809,3.15362228600809,41200.0
1999-07-08,3.176641440404074,3.2641142459683907,3.176641440404074,3.2641142459683907,12000.0
1999-07-09,3.277925983713585,3.277925983713585,3.222680178297617,3.222680178297617,14400.0
1999-07-12,3.282529922483031,3.282529922483031,3.268718296226629,3.268718296226629,18400.0
1999-07-13,3.277925230015626,3.277925230015626,3.2456985761402755,3.2503023336590138,12800.0
1999-07-14,3.2687171800059027,3.2687171800059027,3.2456980449354385,3.245698044935439,6800.0
1999-07-15,3.2456985761402755,3.2687177149781497,3.2456985761402755,3.2503023336590138,9600.0
1999-07-16,3.305549065414205,3.305549065414205,3.268718296226629,3.268718296226629,6800.0
1999-07-19,3.2687164845524723,3.314754744898282,3.2687164845524723,3.314754744898282,13600.0
1999-07-20,3.3976250317859225,3.3976250317859225,3.3147559915007303,3.3193597490178672,14800.0
1999-07-21,3.337776365280671,3.3423801245011613,3.2917380705871446,3.2917380705871446,21200.0
1999-07-22,3.3147556758008587,3.342378569517036,3.3147556758008587,3.342378569517036,10000.0
1999-07-23,3.3239653768602184,3.388419072099415,3.3239653768602184,3.388419072099415,13200.0
1999-07-26,3.3884158912027664,3.4068312655899007,3.314754744898282,3.314754744898282,11600.0
1999-07-27,3.314754744898282,3.370000516815632,3.314754744898282,3.314754744898282,12800.0
1999-07-28,3.291735614725377,3.365396761029862,3.291735614725377,3.314754744898282,8800.0
1999-07-29,3.314754744898282,3.314754744898282,3.291735614725377,3.314754744898282,10800.0
1999-07-30,3.337775725020149,3.337775725020149,3.268718296226629,3.268718296226629,16000.0
1999-08-03,3.291735265498655,3.296339020796004,3.291735265498655,3.296339020796004,2800.0
1999-08-04,3.319653039162434,3.3336404841794587,3.319653039162434,3.3336404841794582,13200.0
1999-08-05,3.3196531561986435,3.3196531561986435,3.2450542768139976,3.263704085589038,13600.0
1999-08-06,3.226403364147968,3.226403364147968,3.189104115075076,3.207753917469219,10400.0
1999-08-09,3.1844423939353432,3.2357290940486787,3.175117313004894,3.175117313004895,14800.0
1999-08-10,3.2077537130757023,3.2077537130757023,3.17977883340931,3.17977883340931,6000.0
1999-08-11,3.245053280282118,3.245053280282118,3.1797791474724377,3.212416391734981,11200.0
1999-08-12,3.2170803403083363,3.231067788421997,3.1937681639292914,3.1937681639292914,4800.0
1999-08-13,3.2217427044410294,3.2217427044410294,3.1937681639292914,3.1937681639292914,6400.0
1999-08-16,3.231065875654114,3.231065875654114,3.1704541106640938,3.17977883340931,28800.0
1999-08-17,3.1844415504972896,3.193766273242506,3.17977883340931,3.17977883340931,19200.0
1999-08-18,3.18444323985406,3.18444323985406,3.17045579260048,3.17045579260048,18000.0
1999-08-19,3.170454218565649,3.189104020406171,3.165791857034365,3.189104020406171,66800.0
1999-08-20,3.212417976175644,3.212417976175644,3.1704559875502443,3.1937681639292914,25200.0
1999-08-23,3.170454487935445,3.1937666532879114,3.1657921260080344,3.1657921260080344,8800.0
1999-08-24,3.1937666532879114,3.1937666532879114,3.161129764080624,3.1657921260080344,17600.0
1999-08-25,3.189103294137339,3.207753091730659,3.1704534965440208,3.198428015076348,14400.0
1999-08-26,3.2170785453092616,3.2170785453092616,3.184441658874887,3.189104020406171,17200.0
1999-08-27,3.2590417617260816,3.2590417617260816,3.2170797804037976,3.240391952725564,14400.0
1999-08-30,3.254377467800156,3.254377467800156,3.2403900304187,3.254377467800156,14800.0
1999-08-31,3.24505369140578,3.263703496816392,3.24505369140578,3.259041134392602,14000.0
1999-09-01,3.2823539340478485,3.2823539340478485,3.240391952725564,3.240391952725564,8400.0
1999-09-02,3.2170803403083363,3.2170803403083363,3.1937681639292914,3.1937681639292914,7200.0
1999-09-03,3.193765990093105,3.217078150604733,3.193765990093105,3.217078150604733,6000.0
1999-09-07,3.2170797804037976,3.2870162973690977,3.2170797804037976,3.240391952725564,64000.0
1999-09-08,3.226404507046296,3.240391952725564,3.226404507046296,3.240391952725564,7600.0
1999-09-09,3.240390311116361,3.254377749709475,3.217078150604733,3.217078150604733,8000.0
1999-09-10,3.240390311116361,3.240390311116361,3.179778551499992,3.217078150604733,17600.0
1999-09-13,3.2124165826432898,3.2543785530657674,3.2124165826432898,3.2450534731299787,13200.0
1999-09-14,3.2170792162282265,3.221741578731843,3.2170792162282265,3.221741578731843,1600.0
1999-09-15,3.226404291462941,3.226404291462941,3.2170795654435063,3.226404291462941,6000.0
1999-09-16,3.203090375545852,3.2170778126696677,3.198428015076348,3.198428015076348,25200.0
1999-09-17,3.198428950520262,3.2170787535680856,3.193766588687158,3.212416391734981,15600.0
1999-09-20,3.2264034772342938,3.2264034772342938,3.203091312353366,3.212416391734981,10000.0
1999-09-21,3.2124168537246107,3.235729021958148,3.2124168537246107,3.221741578731843,25200.0
1999-09-22,3.212416183777977,3.2170785453092616,3.189104020406171,3.189104020406171,14400.0
1999-09-23,3.1984286346151145,3.1984286346151145,3.1751164720367018,3.17977883340931,38400.0
1999-09-24,3.1844415504972896,3.193766273242506,3.1751164720367018,3.17977883340931,21200.0
1999-09-27,3.2170792257519603,3.2170792257519603,3.1378179958094723,3.1378179958094723,31600.0
1999-09-28,3.1378168187060447,3.147141540242856,3.123829380685502,3.123829380685502,26000.0
1999-09-29,3.1378188899628765,3.17045579260048,3.1331561704013096,3.17045579260048,23600.0
1999-09-30,3.2170792879032475,3.2170792879032475,3.175117313004894,3.175117313004895,7200.0
1999-10-01,3.19376579054564,3.1984281512135917,3.184441069209736,3.184441069209736,4000.0
1999-10-04,3.207753917469219,3.207753917469219,3.184441753405389,3.207753917469219,3600.0
1999-10-05,3.207753428686217,3.217078150604733,3.198428351052362,3.217078150604733,3600.0
1999-10-06,3.17977883340931,3.212416074448311,3.17977883340931,3.17977883340931,17600.0
1999-10-07,3.193765990093105,3.217078150604733,3.189103629133847,3.217078150604733,13200.0
1999-10-08,3.217078150604733,3.221740511563991,3.198428351052362,3.217078150604733,10800.0
1999-10-12,3.235729373197872,3.235729373197872,3.203092120698858,3.226404291462941,32800.0
1999-10-13,3.2264038492376077,3.2264038492376077,3.203091681668794,3.203091681668794,7600.0
1999-10-14,3.179780520292493,3.207755414799651,3.151805981500895,3.17045579260048,12400.0
1999-10-15,3.170454026993698,3.170454026993698,3.1471418650305085,3.1518042262800745,3200.0
1999-10-18,3.1518067401011964,3.1518067401011964,3.137819645196659,3.147144375133017,20800.0
1999-10-19,3.161131064908468,3.189105603700066,3.161131064908468,3.17045579260048,4400.0
1999-10-20,3.170454218565649,3.19842874346874,3.170454218565649,3.189104020406171,3600.0
1999-10-21,3.175116580096934,3.207753822246693,3.175116580096934,3.189104020406171,5200.0
1999-10-22,3.17977883340931,3.17977883340931,3.17977883340931,3.17977883340931,5600.0
1999-10-25,3.18444323985406,3.189105603700066,3.17045579260048,3.17045579260048,22000.0
1999-10-26,3.179780298150113,3.179780298150113,3.156468124833132,3.1611308440689565,15600.0
1999-10-27,3.161129304494567,3.170454026993698,3.1518042262800745,3.1518042262800745,17600.0
1999-10-28,3.151805981500895,3.17045579260048,3.151805981500895,3.17045579260048,11200.0
1999-10-29,3.207755414799651,3.207755414799651,3.161131064908468,3.17045579260048,12000.0
1999-11-01,3.151803698950701,3.198428015076348,3.1331539013573817,3.198428015076348,28400.0
1999-11-02,3.1984293192981204,3.2077543997549145,3.1797795140999803,3.203091681668794,27600.0
1999-11-03,3.213488292256592,3.213488292256592,3.1331512291676478,3.1331512291676478,18800.0
1999-11-04,3.175681499034133,3.175681499034133,3.147327270756674,3.17095585441182,12800.0
1999-11-05,3.189859918608864,3.2371171025882544,3.189859918608864,3.20876286430936,18400.0
1999-11-08,3.189860200314344,3.2465686818802166,3.189860200314344,3.2465686818802166,15200.0
1999-11-09,3.222939312062291,3.237116609313238,3.1993107236731424,3.232390963744138,16800.0
1999-11-10,3.232390532097415,3.2418418219735097,3.2134875918016266,3.2418418219735097,12800.0
1999-11-11,3.246568657596762,3.246568657596762,3.21348877035472,3.21348877035472,21600.0
1999-11-12,3.21348877035472,3.2323917175832,3.21348877035472,3.21348877035472,16000.0
1999-11-15,3.213487609643347,3.213487609643347,3.1898590242783227,3.1945846692426074,32800.0
1999-11-16,3.213489268482312,3.213489268482312,3.180409376112509,3.189860670919942,15200.0
1999-11-17,3.175681483201194,3.175681483201194,3.128424316126512,3.142601610466345,27200.0
1999-11-18,3.152052899663853,3.1615045494049325,3.142601610466345,3.142601610466345,11600.0
1999-11-19,3.16150604902255,3.1662316958628502,3.128425800052961,3.128425800052961,31200.0
1999-11-22,3.1284259565047217,3.1331519641251115,3.1095233681982064,3.1095233681982064,26000.0
1999-11-23,3.109522242312588,3.109522242312588,3.071716358300666,3.071716358300666,12800.0
1999-11-24,3.090619961278309,3.0953456076545365,3.0811683079821472,3.085894314902082,25200.0
1999-11-25,3.100071558467416,3.1567804021822496,3.100071558467416,3.128425800052961,11200.0
1999-11-26,3.166230186831797,3.1851331257275666,3.1426016033479773,3.166230186831797,24000.0
1999-11-29,3.142602729030253,3.1804086203638864,3.142602729030253,3.1804086203638864,30800.0
1999-11-30,3.1520543947982063,3.1520543947982063,3.1237001532126603,3.128425800052961,15600.0
1999-12-01,3.137877693262059,3.137877693262059,3.095346147372613,3.100071794572824,12400.0
1999-12-02,3.0953449456722093,3.118973533043753,3.071716358300666,3.071716358300666,42800.0
1999-12-03,3.0717177354094254,3.0717177354094254,2.9866548187909285,2.9866548187909285,24800.0
1999-12-06,2.9299467112637343,2.977203916284117,2.9015924603602765,2.9204952342052715,32800.0
1999-12-07,2.89213862627027,2.9299443234213496,2.755092771291848,2.821252876510076,61200.0
1999-12-08,2.9063175594265256,2.9063175594265256,2.778723093933909,2.85906036333829,140800.0
1999-12-09,2.8448832844336205,2.873237530415018,2.7976260876166883,2.8118032106073887,108800.0
1999-12-10,2.8354310927776303,2.882688277657257,2.802351027307521,2.840156739156851,45600.0
1999-12-13,2.8023500626385647,2.929944453945383,2.797624417886079,2.911041514391857,343200.0
1999-12-14,2.9110413314229464,3.0197329566163904,2.9110413314229464,3.0102814874336845,76400.0
1999-12-15,3.0244606817837534,3.0244606817837534,2.958300532260972,2.9772034836308823,27200.0
1999-12-16,2.9677509345614705,2.9677509345614705,2.939396698033749,2.96302528856413,24400.0
1999-12-17,2.977203343550674,3.024460539480049,2.977203343550674,2.9866548187909285,44000.0
1999-12-20,2.97247781605086,3.000832062644249,2.939397741510637,2.97247781605086,240400.0
1999-12-21,3.015008902813375,3.0244603775475887,2.9772031841484075,3.019734730316425,29200.0
1999-12-22,3.024460178207909,3.0622660746530075,3.0008315830656604,3.0008315830656604,42000.0
1999-12-23,2.9961064350007924,3.0386379854471386,2.958300532260972,2.9772034836308823,54000.0
1999-12-24,2.9535734320934184,3.000830607006913,2.9535734320934184,2.99610496162429,16400.0
1999-12-29,2.9630259045662046,3.024460216662792,2.9535744303347577,2.9535744303347577,18800.0
1999-12-30,2.953574864807332,2.97720346372579,2.939397741510637,2.97247781605086,14800.0
1999-12-31,2.977204103052892,3.0008327070453755,2.9677526254015105,2.9677526254015105,3600.0
2000-01-04,2.929946212734069,3.024460606693233,2.9015919666550807,2.915769089694575,36800.0
2000-01-05,2.9157690248968646,3.015009064239796,2.9063175496566105,2.9866548187909285,41200.0
2000-01-06,3.000830607006913,3.000830607006913,2.9535734320934184,2.99610496162429,24000.0
2000-01-07,2.9961059361459603,3.0008315830656604,2.9441229186698865,3.0008315830656604,31600.0
2000-01-10,2.9772020195501656,3.000830607006913,2.9677505485131035,2.99610496162429,26800.0
2000-01-11,2.996106694567875,2.996106694567875,2.9677522650565296,2.981929389676242,48000.0
2000-01-12,2.977202414210588,3.00083100479956,2.9677509419206305,2.991379532509604,37600.0
2000-01-13,2.977203343550674,3.000831941515361,2.977203343550674,2.9866548187909285,8400.0
2000-01-14,3.000831941515361,3.000831941515361,2.9866548187909285,2.9866548187909285,30400.0
2000-01-17,2.996107058355656,2.996107058355656,2.9441240214090274,2.9677526254015105,23200.0
2000-01-18,2.9677513505173496,2.9677513505173496,2.9346712830839925,2.9346712830839925,36400.0
2000-01-19,2.967750488767796,2.967750488767796,2.8921390825371027,2.8921390825371027,44800.0
2000-01-20,2.911041514391857,2.9772016225574056,2.911041514391857,2.911041514391857,34800.0
2000-01-21,2.9063160723680297,2.9204931878861955,2.8590589004596065,2.877961841331697,42400.0
2000-01-24,2.911042776880638,2.911042776880638,2.788174157311264,2.788174157311264,50400.0
2000-01-25,2.877962816090382,2.9299456506873804,2.7928997336271277,2.882688462773068,553600.0
2000-01-26,2.8543347158382257,2.8826889613824083,2.8543347158382257,2.85906036333829,24000.0
2000-01-27,2.882689005832784,2.882689005832784,2.7409174153819915,2.8118032106073887,43600.0
2000-01-28,2.811803167250054,2.85906036333829,2.778723093933909,2.85906036333829,20000.0
2000-01-31,2.859059685217444,2.8921397506875537,2.8354310927776303,2.840156739156851,37600.0
2000-02-01,2.8354312748587547,2.882688462773068,2.8354312748587547,2.882688462773068,19600.0
2000-02-02,2.926830629523586,2.926830629523586,2.878849799531396,2.902840214527491,66400.0
2000-02-03,2.9748114595157755,2.9748114595157755,2.8884460021363023,2.902840214527491,36800.0
2000-02-04,2.8884461518968,2.9748116137541607,2.878849948794349,2.9268307812742558,52400.0
2000-02-07,2.97481105629257,2.97481105629257,2.8788494093153902,2.8788494093153902,36000.0
2000-02-08,2.8788502148873687,2.8788502148873687,2.854859796429974,2.854859796429974,40800.0
2000-02-09,2.854859796429974,2.8788502148873687,2.854859796429974,2.854859796429974,44000.0
2000-02-10,2.9268310826020176,2.9268310826020176,2.782888570342902,2.8692540410918976,70000.0
2000-02-11,2.859657175330309,2.859657175330309,2.8308687527525365,2.8308687527525365,26000.0
2000-02-14,2.8068783395936165,2.859657175330309,2.8068783395936165,2.8308687527525365,67200.0
2000-02-15,2.8548576817918683,2.8548576817918683,2.811674887341788,2.816473077298592,38000.0
2000-02-16,2.8164744214532864,2.859657053479928,2.8164744214532864,2.821272430667697,26400.0
2000-02-17,2.8788502148873687,2.9028406333447627,2.8308693779725798,2.854859796429974,96400.0
2000-02-18,2.8308687527525365,2.878849579070376,2.8308687527525365,2.8308687527525365,36000.0
2000-02-21,2.8308687527525365,2.878849579070376,2.8308687527525365,2.8308687527525365,42400.0
2000-02-22,2.816473077298592,2.859655688716441,2.816473077298592,2.816473077298592,36800.0
2000-02-23,2.8068789014017828,2.830869319362482,2.782888483441084,2.8068789014017828,36000.0
2000-02-24,2.7876870111173377,2.830869844672763,2.710917732610358,2.73490815502284,80400.0
2000-02-25,2.8308694449351064,2.8308694449351064,2.710917349810738,2.710917349810738,28800.0
2000-02-28,2.710917316918968,2.782888573120356,2.691724908718983,2.782888573120356,24800.0
2000-02-29,2.806878272733253,2.878849510495644,2.763695456862889,2.80208026342869,65200.0
2000-03-01,2.782887762338211,2.8788494093153902,2.7636953597298484,2.8788494093153902,28800.0
2000-03-02,2.7924847772203485,2.8788502480555405,2.782888573120356,2.782888573120356,18000.0
2000-03-03,2.8308687527525365,2.8308687527525365,2.7732917245646638,2.8308687527525365,25200.0
2000-03-06,2.782888999847801,2.782888999847801,2.7253119494513665,2.73490815502284,565200.0
2000-03-07,2.7349071001168563,2.8308687527525365,2.725310898246824,2.8308687527525365,12800.0
2000-03-08,2.869254107126353,2.869254107126353,2.734907795865739,2.744504000177005,22800.0
2000-03-09,2.8308694449351064,2.8308694449351064,2.710917349810738,2.710917349810738,28000.0
2000-03-10,2.7157144007928005,2.782887623539434,2.691723990245047,2.691723990245047,30400.0
2000-03-13,2.6869263406351624,2.734907168146504,2.638945513123819,2.720512956499568,24400.0
2000-03-14,2.720513938181829,2.754100566165783,2.720513938181829,2.73490815502284,28800.0
2000-03-15,2.710915997797444,2.7349064048575986,2.68692559073729,2.68692559073729,37200.0
2000-03-16,2.734907649501689,2.734907649501689,2.6869268135455195,2.7013210277258977,115600.0
2000-03-17,2.701320466086483,2.7349070808791835,2.696522456701379,2.725310879076651,84400.0
2000-03-20,2.7828866595010613,2.7828866595010613,2.7205116502911078,2.730107847792387,405600.0
2000-03-21,2.830869410587948,2.830869410587948,2.734907735652763,2.782888573120356,72800.0
2000-03-22,2.7876864938202783,2.826071308983288,2.710917229558987,2.8068789014017828,80000.0
2000-03-23,2.787686645029145,2.816475257962946,2.744504000177005,2.744504000177005,3094400.0
2000-03-24,2.830868436098744,2.830868436098744,2.7493010038758787,2.763695213554665,116000.0
2000-03-27,2.821272430667697,2.821272430667697,2.7109165714454084,2.821272430667697,35600.0
2000-03-28,2.782886258969783,2.792482455089915,2.7349054614013384,2.7588958601855604,54800.0
2000-03-29,2.749302371863848,2.782888999847801,2.7253119494513665,2.73490815502284,46800.0
2000-03-30,2.782888999847801,2.782888999847801,2.691725321467415,2.73490815502284,36400.0
2000-03-31,2.778088811421296,2.874050425867182,2.76369442282861,2.787684826440082,44800.0
2000-04-03,2.874051757635196,2.9268305968240047,2.830868937911742,2.888445969865567,40800.0
2000-04-04,2.840465543613965,3.157139172795706,2.840465543613965,3.157139172795706,462400.0
2000-04-05,3.157139147908099,3.157139147908099,2.9892060392649795,2.9988022430492096,37200.0
2000-04-06,2.974811825104816,3.0707734968823908,2.974811825104816,2.9988022430492096,26400.0
2000-04-07,3.07077270326975,3.07077270326975,2.8788494093153902,2.8788494093153902,16400.0
2000-04-10,3.070774374798206,3.070774374798206,2.974812675585762,3.022793525191984,22000.0
2000-04-11,3.0467823416047173,3.1619363930830207,2.9508206930502383,3.089965156667161,25200.0
2000-04-12,3.0899649877460504,3.118753407525672,3.0227917642171893,3.118753407525672,19600.0
2000-04-13,3.118753407525672,3.161936220227412,3.118753407525672,3.118753407525672,24400.0
2000-04-14,3.070772989428154,3.142744231367877,3.070772989428154,3.070772989428154,362800.0
2000-04-17,3.157138758913805,3.157138758913805,3.070773118529297,3.128349968075849,32400.0
2000-04-18,3.1571386811726176,3.1571386811726176,3.022792214119228,3.032388416484803,448400.0
2000-04-19,3.070774374798206,3.094764799601317,3.022793525191984,3.022793525191984,33600.0
2000-04-20,2.9988004103277097,3.022790813610331,2.974810007045088,2.974810007045088,42800.0
2000-04-24,3.0467820223018287,3.0467820223018287,2.998801203052981,3.003599211764945,20800.0
2000-04-25,3.046783078937997,3.046783078937997,2.9988022430492096,2.9988022430492096,57600.0
2000-04-26,2.99880149355387,2.99880149355387,2.9796090907821986,2.984407282991276,58800.0
2000-04-27,3.041984220145248,3.041984220145248,2.984407196530602,2.989205205568359,22800.0
2000-04-28,3.022791905502302,3.022791905502302,2.984407282991276,2.984407282991276,32400.0
2000-05-01,2.984407075358773,2.994003276076979,2.9796088834835186,2.9796088834835186,28800.0
2000-05-02,3.029284716269773,3.029284716269773,2.970841887875943,2.990322892602096,82800.0
2000-05-03,2.9951937855722504,3.009804449808351,2.951361607079274,2.9951937855722504,44800.0
2000-05-04,2.9951936484959245,2.9951936484959245,2.951361472008946,2.951361472008946,34000.0
2000-05-05,2.9513621300089814,2.9513621300089814,2.902659783402994,2.912400289881133,27200.0
2000-05-08,3.009804976205557,3.019545482661407,2.9318812961281786,2.9708431361668683,25600.0
2000-05-09,3.019544421095841,3.019544421095841,2.9318802653822456,2.9611015886918968,48000.0
2000-05-10,2.9708431361668683,3.009804976205557,2.9659729758312974,2.9708431361668683,39600.0
2000-05-11,3.000062954971519,3.04389511899895,2.970841636142976,3.0195439580469583,34800.0
2000-05-12,3.0195460706267543,3.0195460706267543,2.9805842230014226,2.98545438428531,32000.0
2000-05-15,3.019544252726992,3.043895416055434,2.990322931046712,3.000063247750384,80000.0
2000-05-16,3.004933041303891,3.0438948583336414,3.004933041303891,3.0146735420074777,29600.0
2000-05-17,3.0195449545606428,3.0195449545606428,2.9854532808199585,2.9951937855722504,28800.0
2000-05-18,3.019544252726992,3.019544252726992,2.980582428558408,3.000063247750384,35200.0
2000-05-19,3.019544252726992,3.019544252726992,3.000063247750384,3.000063247750384,38000.0
2000-05-23,3.00006524012961,3.0195462580437957,2.995195078543442,3.0098057490867025,23600.0
2000-05-24,3.0195436994669724,3.0195436994669724,2.995192540600303,3.0146735420074777,27200.0
2000-05-25,3.0195439580469583,3.0195439580469583,3.000062954971519,3.0195439580469583,115600.0
2000-05-26,3.0195452834788465,3.0195452834788465,3.0049346176512115,3.0049346176512115,31600.0
2000-05-29,3.0049332986326864,3.0195439580469583,3.000062954971519,3.0195439580469583,32000.0
2000-05-30,3.019544252726992,3.019544252726992,3.000063247750384,3.000063247750384,36800.0
2000-05-31,3.000062954971519,3.04389511899895,3.000062954971519,3.0195439580469583,56800.0
2000-06-01,3.0195462580437957,3.0195462580437957,3.004935587500534,3.0098057490867025,41200.0
2000-06-02,3.04389511899895,3.04389511899895,3.009803456509238,3.0195439580469583,109600.0
2000-06-05,3.04389511899895,3.04389511899895,3.009803456509238,3.0195439580469583,865600.0
2000-06-06,3.0195462580437957,3.0195462580437957,3.0098057490867025,3.0098057490867025,66000.0
2000-06-07,3.0195462580437957,3.0195462580437957,3.0098057490867025,3.0098057490867025,441600.0
2000-06-08,3.019546471395906,3.068248833837776,3.019546471395906,3.068248833837776,378800.0
2000-06-09,3.063378671907495,3.068248833837776,3.019546471395906,3.068248833837776,28800.0
2000-06-12,3.0682475520865893,3.1656522362798145,3.048766540934068,3.116949894183202,48800.0
2000-06-13,3.0585067297183044,3.263056582494283,3.0585067297183044,3.165651908389976,65200.0
2000-06-14,3.287408573532734,3.287408573532734,3.18026355383796,3.233836063685347,21200.0
2000-06-15,3.263056582494283,3.263056582494283,3.165651908389976,3.165651908389976,238800.0
2000-06-16,3.165650356585695,3.2874061395312983,3.165650356585695,3.263054982942178,40800.0
2000-06-19,3.2192263603227707,3.258188402259364,3.170523993686815,3.170523993686815,21200.0
2000-06-20,3.2484457327509,3.2484457327509,3.0779877388530346,3.165651908389976,46800.0
2000-06-21,3.092598402811746,3.165651908389976,3.092598402811746,3.165651908389976,22000.0
2000-06-22,3.165652272077116,3.165652272077116,3.1266902493314896,3.1266902493314896,33200.0
2000-06-23,3.116949929429776,3.165652272077116,3.092598758106106,3.1266902493314896,42800.0
2000-06-26,3.1753925020036005,3.1753925020036005,3.1413010117442046,3.1753925020036005,12400.0
2000-06-27,3.175392386837491,3.2143544070660366,3.175392386837491,3.1802629180430806,19200.0
2000-06-28,3.165650356585695,3.263054982942178,3.165650356585695,3.263054982942178,29600.0
2000-06-29,3.2240945642248238,3.2240945642248238,3.165651908389976,3.165651908389976,14000.0
2000-06-30,3.170523993686815,3.2094860356234074,3.170523993686815,3.170523993686815,3200.0
2000-07-04,3.2094860356234074,3.2094860356234074,3.170523993686815,3.170523993686815,8000.0
2000-07-05,3.170522958576406,3.2630574992880157,3.170522958576406,3.224095470071722,64400.0
2000-07-06,3.263054982942178,3.31175729612042,3.263054982942178,3.263054982942178,38800.0
2000-07-07,3.31175729612042,3.31175729612042,3.263054982942178,3.263054982942178,25200.0
2000-07-10,3.2630568649125844,3.2630568649125844,3.1753925020036005,3.1753925020036005,46000.0
2000-07-11,3.2143545236452327,3.2387056942789085,3.1753925020036005,3.1753925020036005,28800.0
2000-07-12,3.175393190728053,3.253317250912596,3.175393190728053,3.253317250912596,15600.0
2000-07-13,3.238705855346121,3.258186867135766,3.1900035116567054,3.1900035116567054,14000.0
2000-07-14,3.2581867050997246,3.2630568649125844,3.1753925020036005,3.1753925020036005,25600.0
2000-07-17,3.194873512824417,3.2143545236452327,3.1753925020036005,3.1753925020036005,36000.0
2000-07-18,3.214355114923435,3.263057465149548,3.1900039398103783,3.214355114923435,82000.0
2000-07-19,3.214356350393213,3.214356350393213,3.180264840759302,3.1851350033399197,224800.0
2000-07-20,3.20461479350599,3.214355114923435,3.20461479350599,3.214355114923435,50000.0
2000-07-21,3.2143546835014134,3.2143546835014134,3.1900035116567054,3.1900035116567054,61600.0
2000-07-24,3.2046143004591947,3.21435462037804,3.1900034490115394,3.209484460418617,30000.0
2000-07-25,3.214355114923435,3.214355114923435,3.1900039398103783,3.214355114923435,56000.0
2000-07-26,3.2143544070660366,3.2143544070660366,3.1802629180430806,3.1802629180430806,37200.0
2000-07-27,3.2630574992880157,3.2630574992880157,3.1656527978167315,3.224095470071722,45200.0
2000-07-28,3.2143549410467176,3.2387061148425262,3.1948739276961864,3.1948739276961864,27600.0
2000-07-31,3.2387054139682063,3.2387054139682063,3.165651908389976,3.165651908389976,41600.0
2000-08-01,3.214356350393213,3.214356350393213,3.165653981447861,3.1851350033399197,47200.0
2000-08-02,3.2108197137544883,3.2404579741995745,3.191060747834121,3.220699008279208,24400.0
2000-08-03,3.2206984437017856,3.2305781133655613,3.1910601884521843,3.210819150908873,88800.0
2000-08-04,3.220699592222488,3.2355189135673785,3.215759944064524,3.2355189135673785,26400.0
2000-08-08,3.191061229020879,3.210820197920742,3.1614229641065767,3.1614229641065767,89200.0
2000-08-09,3.1762412492628145,3.2404574061584746,3.1614219332025826,3.210819150908873,16800.0
2000-08-10,3.210819150908873,3.245397052554932,3.1614219332025826,3.210819150908873,40000.0
2000-08-11,3.2602163702969307,3.2602163702969307,3.166361581232392,3.166361581232392,31200.0
2000-08-14,3.260216940119943,3.260216940119943,3.2108197137544883,3.220699008279208,25600.0
2000-08-15,3.230579349149025,3.2602176157360607,3.230579349149025,3.24539829400704,27200.0
2000-08-16,3.2602163702969307,3.2602163702969307,3.166361581232392,3.166361581232392,80400.0
2000-08-17,3.245397733332122,3.245397733332122,3.171301891229828,3.1762419155334003,53600.0
2000-08-18,3.1614223209727896,3.2602167685031893,3.1614223209727896,3.2602167685031893,39600.0
2000-08-21,3.260217172823929,3.260217172823929,3.205880295317721,3.205880295317721,39200.0
2000-08-22,3.210819942932657,3.260217172823929,3.205880295317721,3.205880295317721,48400.0
2000-08-23,3.210820742308666,3.250338686808577,3.210820742308666,3.2157603911533927,26400.0
2000-08-24,3.2108215576395054,3.255279162273358,3.186122930273048,3.2305805349069003,51200.0
2000-08-25,3.250337909853146,3.2602172051810685,3.22069927012746,3.2256392946623804,40000.0
2000-08-28,3.186120542055728,3.2602163686151635,3.186120542055728,3.210819150908873,24000.0
2000-08-29,3.250337474498513,3.2602167685031893,3.2108195447379893,3.2602167685031893,50000.0
2000-08-30,3.2602188123724205,3.2602188123724205,3.22070085783763,3.2305805349069003,25200.0
2000-08-31,3.2305786796748555,3.260216940119943,3.220699008279208,3.220699008279208,35600.0
2000-09-01,3.260216940119943,3.260216940119943,3.2108197137544883,3.220699008279208,30400.0
2000-09-05,3.359013321838251,3.359013321838251,3.22070085783763,3.2305805349069003,30800.0
2000-09-06,3.260215747017344,3.309612955305485,3.260215747017344,3.309612955305485,32800.0
2000-09-07,3.299735472022131,3.3590120036918227,3.2849161506692086,3.3590120036918227,74800.0
2000-09-08,3.359013140318574,3.4232297187495853,3.359013140318574,3.3837117663503284,124000.0
2000-09-11,3.4084074750981075,3.4578046848821384,3.359010265314077,3.408407475098108,126000.0
2000-09-12,3.4084098858330347,3.4578071305552527,3.4084098858330347,3.4281688590961363,33200.0
2000-09-13,3.4578068117015435,3.4578068117015435,3.428168542975452,3.4331081916179613,33200.0
2000-09-14,3.4331063971999685,3.457805004374069,3.408407790025868,3.447925712252764,38400.0
2000-09-15,3.4578060587207484,3.4578060587207484,3.4084088293104524,3.4133484768772915,29200.0
2000-09-18,3.4084088293104524,3.4578060587207484,3.4084088293104524,3.4133484768772915,29200.0
2000-09-19,3.457806249085976,3.6257569137014896,3.457806249085976,3.605997945475375,339200.0
2000-09-20,3.6010579073537583,3.605997554657184,3.507203101104933,3.5566003278810587,23600.0
2000-09-21,3.50226330166323,3.5566001733823893,3.50226330166323,3.5072029487520786,20400.0
2000-09-22,3.507203526002652,3.6306966079041545,3.502263878100788,3.5812993751435536,31200.0
2000-09-25,3.6059971578725256,3.6059971578725256,3.4578054938503664,3.4627451406102607,40000.0
2000-09-26,3.531902329189548,3.531902329189548,3.467685772455884,3.482505093816268,16800.0
2000-09-27,3.467684932768539,3.517082156180461,3.4578056388345173,3.4973235683124173,40400.0
2000-09-28,3.408407549823485,3.408407549823485,3.398528258398408,3.4034679041109457,371600.0
2000-09-29,3.4479253936736534,3.4479253936736534,3.3837088702060925,3.408407475098108,56800.0
2000-10-02,3.3837088702060925,3.423226788781638,3.3837088702060925,3.408407475098108,20400.0
2000-10-03,3.403470742549957,3.4182896920463346,3.3837117663503284,3.3837117663503284,125600.0
2000-10-04,3.3590119266316654,3.363951574678985,3.3590119266316654,3.363951574678985,44800.0
2000-10-05,3.4084092390402323,3.4084092390402323,3.3590120036918227,3.3590120036918227,107200.0
2000-10-06,3.3343127192511983,3.3935892390672957,3.3343127192511983,3.3935892390672957,48000.0
2000-10-10,3.403468695380748,3.408408342241701,3.359011119890372,3.3985290485197943,62000.0
2000-10-11,3.3985288247609104,3.403468471296638,3.3688901918048,3.3688901918048,42000.0
2000-10-12,3.368891455270652,3.398530099342412,3.3491328617174982,3.3491328617174982,86800.0
2000-10-13,3.3491338406543223,3.3837117663503284,3.33431451428682,3.3837117663503284,52000.0
2000-10-16,3.4084103923820828,3.4084103923820828,3.359013140318574,3.3837117663503284,19200.0
2000-10-17,3.418288535361515,3.418288535361515,3.3590120036918227,3.3590120036918227,45600.0
2000-10-18,3.3590120036918227,3.398529942718949,3.3540723555311813,3.3590120036918227,54000.0
2000-10-19,3.363951574678985,3.398529864752198,3.363951574678985,3.363951574678985,26000.0
2000-10-20,3.39853120626318,3.39853120626318,3.3343146256866856,3.3343146256866856,43200.0
2000-10-23,3.403467616065061,3.403467616065061,3.319492138575765,3.339251096624469,66000.0
2000-10-24,3.3837097310660367,3.408408342241701,3.363950766751325,3.3985290485197943,24800.0
2000-10-25,3.398529942718949,3.4084092390402323,3.3590120036918227,3.3590120036918227,42000.0
2000-10-26,3.3985290485197943,3.403468695380748,3.359011119890372,3.3985290485197943,2775200.0
2000-10-27,3.388648515810335,3.4084074750981075,3.388648515810335,3.408407475098108,44400.0
2000-10-30,3.4084074750981075,3.4084074750981075,3.3787692246018497,3.408407475098108,236800.0
2000-10-31,3.3985290485197943,3.408408342241701,3.359011119890372,3.3985290485197943,75200.0
2000-11-01,3.404536705750632,3.4546034220116706,3.404536705750632,3.404536705750632,32800.0
2000-11-02,3.444591173348404,3.444591173348404,3.3995310399976777,3.4395841947703394,33200.0
2000-11-03,3.439584231115917,3.439584231115917,3.3144174049184114,3.344457748788884,65200.0
2000-11-06,3.3544709420931484,3.37950430733265,3.344457748788884,3.344457748788884,54800.0
2000-11-07,3.349463359243144,3.404536670158792,3.329436596552348,3.3544699544211616,40400.0
2000-11-08,3.3494641023126963,3.3795040620238126,3.3194241426015814,3.374497465735095,24000.0
2000-11-09,3.4045374453387782,3.454604172476113,3.379504081770111,3.454604172476113,40400.0
2000-11-10,3.3845108682211564,3.45460436654686,3.3795042716219283,3.4395841947703394,453600.0
2000-11-13,3.4395842116473214,3.4395842116473214,3.429571018399733,3.434577615023527,700400.0
2000-11-14,3.434577154298234,3.454603920085793,3.429570558346041,3.429570558346041,546000.0
2000-11-15,3.429570129628725,3.444590297586477,3.429570129628725,3.444590297586477,433200.0
2000-11-16,3.4345775981711117,3.4746311349226096,3.4345775981711117,3.4395841947703394,33200.0
2000-11-17,3.439583321741307,3.504670206947542,3.439583321741307,3.474630252998025,76000.0
2000-11-20,3.474632167225555,3.524698912050191,3.4546053928999103,3.524698912050191,347600.0
2000-11-21,3.529703839377928,3.529703839377928,3.4946572873812856,3.4946572873812856,370400.0
2000-11-22,3.5297047678843736,3.5297047678843736,3.494658206668559,3.5046714007362576,322000.0
2000-11-23,3.549730810754986,3.55473740676312,3.5096772787323363,3.5347106407517948,48000.0
2000-11-24,3.529701943365618,3.579768637597754,3.529701943365618,3.5547352904816862,441600.0
2000-11-27,3.514681782304552,3.5547352904816862,3.514681782304552,3.5547352904816862,134400.0
2000-11-28,3.5547367365911384,3.5547367365911384,3.529703379291201,3.549730141526896,65200.0
2000-11-29,3.55473813503249,3.55473813503249,3.5046714007362576,3.5046714007362576,50400.0
2000-11-30,3.504671096496815,3.514684289695272,3.4345775981711117,3.4395841947703394,182800.0
2000-12-01,3.4145498962113474,3.4946569478119947,3.404536705750632,3.404536705750632,77200.0
2000-12-04,3.50467041644777,3.50467041644777,3.3845102114880934,3.3945237847223444,173600.0
2000-12-05,3.47963678014219,3.47963678014219,3.3744967523897555,3.404536705750632,77200.0
2000-12-06,3.4295700638811515,3.4546034220116706,3.3895165380808283,3.404536705750632,128400.0
2000-12-07,3.404536705750632,3.4546034220116706,3.394523515289917,3.404536705750632,76400.0
2000-12-08,3.434576659111509,3.47963678014219,3.359476584719951,3.404536705750632,99600.0
2000-12-11,3.4546026668935435,3.4546026668935435,3.374496014781597,3.4145491498482463,97200.0
2000-12-12,3.379503834866536,3.434577154298234,3.36949064296215,3.429570558346041,242800.0
2000-12-13,3.454604172476113,3.454604172476113,3.4045374453387782,3.454604172476113,109600.0
2000-12-14,3.4445914723723265,3.5046714007362576,3.4445914723723265,3.5046714007362576,195200.0
2000-12-15,3.504669338627344,3.5747628017956194,3.479635986208577,3.5747628017956194,110000.0
2000-12-18,3.569755958590538,3.5747625523291746,3.459608986447435,3.544722607918735,201200.0
2000-12-19,3.554736052245957,3.6298361096877727,3.554736052245957,3.604802757207167,292400.0
2000-12-20,3.6048038555487594,3.6048038555487594,3.5146836063685347,3.5146836063685347,201200.0
2000-12-21,3.5947921798498856,3.5947921798498856,3.529705263337205,3.579772004661137,50000.0
2000-12-22,3.59479221608179,3.609812009443001,3.569758845167512,3.569758845167512,82800.0
2000-12-27,3.529705263337205,3.579772004661137,3.529705263337205,3.579772004661137,16000.0
2000-12-28,3.6298387459850696,3.6298387459850696,3.554738633999171,3.579772004661137,11200.0
2000-12-29,3.604802757207167,3.604802757207167,3.554736052245957,3.604802757207167,24800.0
2001-01-02,3.5497320362625624,3.6298387459850696,3.5497320362625624,3.579772004661137,90000.0
2001-01-03,3.629835331829891,3.629835331829891,3.529701943365618,3.5547352904816862,160400.0
2001-01-04,3.5146825354855302,3.604802757207167,3.5146825354855302,3.604802757207167,245600.0
2001-01-05,3.604802757207167,3.604802757207167,3.584775998826955,3.604802757207167,50000.0
2001-01-08,3.57476281062617,3.6298361096877727,3.559742646346349,3.604802757207167,70800.0
2001-01-09,3.60480541165593,3.60480541165593,3.569758845167512,3.569758845167512,66800.0
2001-01-10,3.604801984713823,3.604801984713823,3.519688757310616,3.5547352904816862,38000.0
2001-01-11,3.604804158245052,3.604804158245052,3.579770796035017,3.584777392081265,70800.0
2001-01-12,3.5947887986588203,3.604801984713823,3.5547352904816862,3.5547352904816862,56800.0
2001-01-15,3.579772004661137,3.579772004661137,3.554738633999171,3.579772004661137,86400.0
2001-01-16,3.579768637597754,3.579768637597754,3.529701943365618,3.5547352904816862,26400.0
2001-01-17,3.554737404154424,3.579770766155512,3.554737404154424,3.5647505961633423,79600.0
2001-01-18,3.5797719416404563,3.5797719416404563,3.464618285831085,3.464618285831085,117600.0
2001-01-19,3.5447242310773714,3.5447242310773714,3.429570612465834,3.529704061004982,83600.0
2001-01-22,3.579770785274557,3.579770785274557,3.504670698870195,3.529704061004982,22800.0
2001-01-23,3.519689257246932,3.544722607918735,3.464615580186072,3.544722607918735,76800.0
2001-01-24,3.544723026188719,3.544723026188719,3.4996629132667505,3.4996629132667505,79600.0
2001-01-25,3.5246962668924366,3.5246962668924366,3.464615989003591,3.4996629132667505,112800.0
2001-01-26,3.504670698870195,3.5297040610049826,3.504670698870195,3.529704061004982,54400.0
2001-01-29,3.529703775224826,3.554737135332804,3.509677010742692,3.5146836063685347,85200.0
2001-01-30,3.5547364325239057,3.5547364325239057,3.5347096720012736,3.53971626663726,88400.0
2001-01-31,3.596532334811042,3.5975467011273774,3.5559507158876027,3.576241525349322,234400.0
2001-02-01,3.591459729199362,3.591459729199362,3.5660963141259625,3.576241525349322,79200.0
2001-02-02,3.57624176892463,3.57624176892463,3.510296730436322,3.5508783521237466,102400.0
2001-02-05,3.581313473288143,3.581313473288143,3.5407322488320454,3.561022667552629,257200.0
2001-02-06,3.561022667552629,3.5711682639278512,3.550877458192337,3.561022667552629,325200.0
2001-02-07,3.5965306016598624,3.5965306016598624,3.5508763991252894,3.5914579984926465,82400.0
2001-02-08,3.590443124119191,3.590443124119191,3.566094474934793,3.586384886916857,48000.0
2001-02-09,3.586385745850009,3.586385745850009,3.545804525151947,3.545804525151947,103600.0
2001-02-12,3.5508769520197867,3.55594955597684,3.530586149176699,3.555949555976841,88800.0
2001-02-13,3.5914579984926465,3.6016032048270787,3.561021605459721,3.5914579984926465,60400.0
2001-02-14,3.61073459655044,3.652330568095375,3.601603754649606,3.652330568095375,94400.0
2001-02-15,3.652331728241295,3.7030585578002007,3.642186517135512,3.672622537467857,147200.0
2001-02-16,3.7030573815411447,3.7030573815411447,3.550876941203837,3.652330568095375,33200.0
2001-02-19,3.652328832610273,3.692910418889596,3.637110641001855,3.642183629547787,52800.0
2001-02-20,3.652330864233632,3.677694273013032,3.6371126641600298,3.6371126641600298,65200.0
2001-02-21,3.642185655527834,3.66247607293943,3.6371126641600298,3.6371126641600298,84800.0
2001-02-22,3.58131268080302,3.662475498770158,3.571167473687694,3.621894283294011,86800.0
2001-02-23,3.6218938165198176,3.6624750267660326,3.611748223697168,3.64725721805425,41200.0
2001-02-26,3.647258198957365,3.652330803225533,3.611749195050401,3.6269673948698,61200.0
2001-02-27,3.652330864233632,3.652330864233632,3.6371126641600298,3.6371126641600298,22400.0
2001-02-28,3.6371126641600298,3.652330864233632,3.6371126641600298,3.6371126641600298,69200.0
2001-03-01,3.65232988690297,3.65232988690297,3.576239680925825,3.586384886916857,106000.0
2001-03-02,3.6472605424127433,3.6472605424127433,3.586388091037985,3.616824510232937,49600.0
2001-03-05,3.652330568095375,3.652330568095375,3.6269671613724905,3.652330568095375,88800.0
2001-03-06,3.652330568095375,3.66247577597858,3.632039765314093,3.652330568095375,150000.0
2001-03-07,3.652330568095375,3.652330568095375,3.647257964153773,3.652330568095375,81600.0
2001-03-08,3.677695172112972,3.677695172112972,3.652331757132883,3.677695172112972,62000.0
2001-03-09,3.677695172112972,3.7030585870930617,3.652331757132883,3.677695172112972,79600.0
2001-03-12,3.677694275936642,3.703057684736204,3.662476075850942,3.662476075850942,65600.0
2001-03-13,3.6827675372761632,3.703058345338548,3.657404123951926,3.703058345338547,62000.0
2001-03-14,3.703058281610114,3.794366722811967,3.703058281610114,3.794366722811967,58800.0
2001-03-15,3.774074102895624,3.905963709179239,3.723347301477711,3.855236907761327,114000.0
2001-03-16,3.804510106343415,3.8806003084702834,3.804510106343415,3.855236907761327,52400.0
2001-03-19,3.855237157769343,4.047999170463733,3.829873755415597,4.047999170463733,79600.0
2001-03-20,3.8552390829935343,3.9059659130329223,3.8552390829935343,3.8603116885944737,40400.0
2001-03-21,3.7791467056344583,3.8856729112091184,3.7791467056344583,3.855236907761327,31200.0
2001-03-22,3.791321029610619,3.855236907761327,3.7791467056344583,3.855236907761327,42800.0
2001-03-23,3.855236907761327,3.855236907761327,3.804510106343415,3.855236907761327,36400.0
2001-03-26,3.855237338311231,3.911036748699613,3.845092131700552,3.895818938783595,45600.0
2001-03-27,3.8562512735031818,3.8856729112091184,3.8095827090822496,3.855236907761327,57600.0
2001-03-28,3.829875403793109,3.855238817063262,3.8045119905229554,3.829875403793109,46400.0
2001-03-29,3.850165310001125,3.874513964308985,3.81465630753108,3.81465630753108,40800.0
2001-03-30,3.850165314325044,3.8745139686602457,3.815671064837767,3.8745139686602457,41600.0
2001-04-02,3.8552382860254593,3.9465467160267673,3.8298748762489767,3.9465467160267673,48800.0
2001-04-03,3.931327548935795,3.956690952477316,3.895818938783595,3.895818938783595,99600.0
2001-04-04,3.956692465344624,3.956692465344624,3.8653840228768352,3.905965638865847,68000.0
2001-04-05,3.9465472517658458,3.982055875467208,3.9008930305676857,3.956692462247671,53600.0
2001-04-06,3.982054694540844,3.982054694540844,3.8806010717499935,3.911037081184277,31600.0
2001-04-09,3.956690303751751,3.956690303751751,3.875527503129026,3.9313269043687273,29200.0
2001-04-10,3.931327548935795,3.931327548935795,3.845092131700552,3.895818938783595,64400.0
2001-04-11,3.890745809091925,3.890745809091925,3.804510394945746,3.8400190038259816,60000.0
2001-04-12,3.855236706219655,3.931326904368727,3.829873306836631,3.9313269043687273,50800.0
2001-04-16,3.931326904368727,3.9516177012780975,3.885672708076332,3.9313269043687273,25600.0
2001-04-17,3.93132767478205,3.93132767478205,3.855237461721752,3.916109477364056,19600.0
2001-04-18,3.931326904368727,3.941472109316032,3.916108709933008,3.9313269043687273,36800.0
2001-04-19,3.926255462050297,3.946546264955325,3.926255462050297,3.926255462050297,57200.0
2001-04-20,3.855236706219655,3.9465450988044455,3.855236706219655,3.9313269043687273,35200.0
2001-04-23,3.8907459484634312,3.9414727555464735,3.8907459484634312,3.895818938783595,30000.0
2001-04-24,3.885674827829975,3.956692462247671,3.885674827829975,3.956692462247671,102000.0
2001-04-25,3.956692194034274,3.966837403828384,3.9069797372072665,3.951619589137219,24000.0
2001-04-26,3.880601959533615,3.956692194034274,3.880601959533615,3.951619589137219,49600.0
2001-04-27,3.956692462247671,4.007419288686744,3.941474259509961,3.956692462247671,28400.0
2001-04-30,3.936402896595164,4.007420553425985,3.885676054146733,3.885676054146733,97200.0
2001-05-01,3.997273597917096,3.997273597917096,3.89074696558265,3.98205539700791,369200.0
2001-05-02,3.984109305422282,4.029290177991494,3.953304414301283,4.000538606800511,48000.0
2001-05-03,4.025183078379136,4.0303171620278855,3.9738414584806914,3.9738414584806914,194400.0
2001-05-04,3.9943767460268393,3.9943767460268393,3.963571471819298,3.963571471819298,85200.0
2001-05-07,3.953302200553914,3.963570361275861,3.907094693894707,3.953302200553914,28400.0
2001-05-08,3.932767650536375,3.943036208611538,3.8865601184617407,3.9019627597217648,50400.0
2001-05-09,3.901959807873812,3.901959807873812,3.85061823145442,3.860886390056241,50800.0
2001-05-10,3.9019631122817744,3.994378184781164,3.891694944984275,3.9738414584806914,48400.0
2001-05-11,3.912229990893538,3.9738401495006137,3.912229990893538,3.934820421553333,24000.0
2001-05-14,4.004643787574095,4.004643787574095,3.907094693894707,3.953302200553914,30800.0
2001-05-15,3.927632676176713,3.9789742797868666,3.87629107256656,3.943035313941899,54400.0
2001-05-16,3.912230586984853,3.948169949574591,3.912230586984853,3.948169949574591,18800.0
2001-05-17,3.948170165553954,3.953304248574653,3.840352855297548,3.840352855297548,61600.0
2001-05-18,3.851647980592508,3.9019629381986287,3.851647980592508,3.8711580459749935,50800.0
2001-05-22,3.953303979315408,3.953303979315408,3.87115748146292,3.891694203852392,48800.0
2001-05-23,3.917363324868816,3.927631485796649,3.9019606917718335,3.907094772235752,38800.0
2001-05-24,3.9224989183236554,3.9266063409612006,3.891694031952826,3.912230361729789,40400.0
2001-05-25,3.924553195781684,3.9276335673515135,3.9019627597217648,3.9019627597217648,39600.0
2001-05-28,3.9019627597217648,3.9276335673515135,3.8916945933520415,3.9019627597217648,30800.0
2001-05-29,3.9224994841666514,3.9276335673515135,3.8865601184617407,3.9019627597217648,54000.0
2001-05-30,3.907096387634472,3.907096387634472,3.8506206957709104,3.8506206957709104,73200.0
2001-05-31,3.850621486228395,3.876292296136585,3.840353318947309,3.855755569868939,100400.0
2001-06-01,3.891693898890529,3.901962063427929,3.881425342647761,3.892720558662122,90800.0
2001-06-04,3.9276343916327776,3.9635733731746607,3.9276343916327776,3.930714763849076,63600.0
2001-06-05,3.948170832232928,3.948170832232928,3.907097377720907,3.932768188864547,76000.0
2001-06-06,3.948170907242404,3.963573159197913,3.937902347566565,3.937902347566565,298400.0
2001-06-07,3.963571564512677,3.963571564512677,3.927632599370508,3.927632599370508,53200.0
2001-06-08,3.912230534536465,3.953303979315408,3.891694203852392,3.891694203852392,48400.0
2001-06-11,3.948169241469062,3.948169241469062,3.851646779767497,3.9224984406684897,26000.0
2001-06-12,3.90196170681488,3.963571471819298,3.90196170681488,3.963571471819298,69600.0
2001-06-13,3.922499836581244,3.9635728974557622,3.912231277583509,3.94714359476486,33200.0
2001-06-14,3.9040168220907954,3.9512510183639535,3.9040168220907954,3.94714359476486,20800.0
2001-06-15,3.953302200553914,3.953302200553914,3.932765487404797,3.953302200553914,34000.0
2001-06-18,3.943034039831967,3.953302200553914,3.93584624898556,3.953302200553914,29600.0
2001-06-19,3.953302279821464,3.963570440749297,3.907094772235752,3.907094772235752,52800.0
2001-06-20,3.909151163885215,3.963573159197913,3.909151163885215,3.937902347566565,38800.0
2001-06-21,3.9533040323144375,3.9533040323144375,3.917365061430104,3.948169949574591,41600.0
2001-06-22,3.948168199357548,3.953302279821464,3.907094772235752,3.907094772235752,49200.0
2001-06-25,3.9533033232881096,3.9533033232881096,3.91222988532506,3.9224984406684897,26400.0
2001-06-26,3.9224984406684897,3.9533033232881096,3.901961721686964,3.9224984406684897,61200.0
2001-06-27,3.922498937061465,3.9430356586419153,3.902988875292614,3.913257431935531,34000.0
2001-06-28,3.91223039183308,3.953303835113819,3.877318082556068,3.877318082556068,62800.0
2001-06-29,3.8773158642676018,3.901959994477732,3.773606047290965,3.796196467341488,192800.0
2001-07-03,3.799280629948719,3.799280629948719,3.773609814881498,3.7890124606040514,78800.0
2001-07-04,3.789010320858172,3.789010320858172,3.753070965036557,3.753070965036557,59600.0
2001-07-05,3.7787420827246887,3.7787420827246887,3.737669033388497,3.758205362203912,96400.0
2001-07-06,3.758206643500361,3.768475203114322,3.747938475591897,3.747938475591897,76800.0
2001-07-09,3.758207407351624,3.758207407351624,3.696597603967726,3.696597603967726,283200.0
2001-07-10,3.706863453283933,3.74793689096292,3.6965952897168526,3.7376687273958393,521600.0
2001-07-11,3.773608000520836,3.773608000520836,3.753071280000058,3.758205362203912,222400.0
2001-07-12,3.773609176986721,3.799279987714522,3.773609176986721,3.79414590391006,49200.0
2001-07-13,3.764367669456493,3.79414590391006,3.764367669456493,3.79414590391006,64400.0
2001-07-16,3.79927910875073,3.79927910875073,3.759232715952977,3.79927910875073,41200.0
2001-07-17,3.79927910875073,3.79927910875073,3.7582056644064017,3.79927910875073,45600.0
2001-07-18,3.79927910875073,3.79927910875073,3.783876469195258,3.79927910875073,63600.0
2001-07-19,3.774634963803054,3.79927910875073,3.774634963803054,3.79927910875073,81200.0
2001-07-20,3.79927910875073,3.850620718328442,3.7736083039618737,3.79927910875073,324800.0
2001-07-23,3.8403525305976784,3.8506206957709104,3.783876447028723,3.8506206957709104,43200.0
2001-07-24,3.824950052615347,3.8506208583375976,3.824950052615347,3.8454867755342295,308400.0
2001-07-25,3.850622147368632,3.850622147368632,3.79928051873705,3.824951333052841,38400.0
2001-07-26,3.8506208583375976,3.8506208583375976,3.830084135418715,3.8454867755342295,20000.0
2001-07-27,3.830083557134261,3.876291078798761,3.830083557134261,3.87526441907526,29600.0
2001-07-30,3.8762916640598473,3.8762916640598473,3.799279246893097,3.8454867755342295,66400.0
2001-07-31,3.871156079090783,3.871156079090783,3.819814487568903,3.831109700376558,26800.0
2001-08-01,3.8506196413429934,3.875263779397914,3.8506196413429934,3.870129306511895,44000.0
2001-08-02,3.8506192178722025,3.891692646211604,3.825975082527514,3.852672928459696,92400.0
2001-08-03,3.85575557603208,3.9738414584806914,3.852675204183925,3.9738414584806914,86800.0
2001-08-07,4.003616955833691,4.0046436151796,3.962543531303613,4.003616955833691,80000.0
2001-08-08,4.011932234873804,4.10443567232988,3.949570750045887,4.017129355680006,71600.0
2001-08-09,4.053508583646689,4.078453426307068,4.027524554264339,4.058705310226195,35600.0
2001-08-10,4.0587046688755,4.105475993669957,4.037917369357433,4.105475993669957,67200.0
2001-08-13,4.019209580405037,4.105476750539213,4.019209580405037,4.084689447188883,68000.0
2001-08-14,4.079491968393565,4.141853470463001,4.063901394633825,4.105475993669957,48400.0
2001-08-15,4.105473563955789,4.152244861069912,4.079489554057334,4.141851019219815,74400.0
2001-08-16,4.141855245058591,4.152249097513295,4.105477752679454,4.122107520122049,58000.0
2001-08-17,4.141853395275382,4.157443968752104,4.115869370470682,4.147050517424125,54400.0
2001-08-20,4.157444761693233,4.235396850974982,4.157444761693233,4.188625518108966,145600.0
2001-08-21,4.209412560618275,4.240593315103671,4.157444504314345,4.240593315103671,52800.0
2001-08-22,4.245790203551698,4.245790203551698,4.167838116119403,4.199019268280177,44800.0
2001-08-23,4.173034911464624,4.240593144043639,4.131460309504625,4.23851437429716,84800.0
2001-08-24,4.2094110229139,4.230198317138802,4.2094110229139,4.214607747348961,19600.0
2001-08-27,4.219805948747573,4.2291602145986085,4.178231742231147,4.208373309582795,46000.0
2001-08-28,4.209412214072798,4.219805665884007,4.1792706487416105,4.180310231813594,60000.0
2001-08-29,4.209411273070259,4.276969884194889,4.188623977610012,4.236434479629301,116800.0
2001-08-30,4.235395724622055,4.256183022199354,4.235395724622055,4.235395724622055,44400.0
2001-08-31,4.235396588770239,4.261380616922204,4.235396588770239,4.240593315103671,512000.0
2001-09-04,4.26138086065181,4.271774313913127,4.240593557644348,4.262420047384011,57200.0
2001-09-05,4.261377867501786,4.302952444315135,4.261377867501786,4.266574590482319,56000.0
2001-09-06,4.291522203920684,4.313348692509559,4.267616945492181,4.2717740886866284,76800.0
2001-09-07,4.308151966152894,4.308151966152894,4.2613806359733,4.2717740886866284,69200.0
2001-09-10,4.261378372803748,4.302952954546892,4.261378372803748,4.302952954546892,56800.0
2001-09-11,4.300876651092806,4.302955421019983,4.261380815446092,4.261380815446092,18800.0
2001-09-13,4.261380427998191,4.261380427998191,4.214609100101252,4.25618370189515,102000.0
2001-09-14,4.256184353508928,4.256184353508928,4.209413018451388,4.209413018451388,109600.0
2001-09-17,4.183428987473293,4.235397049429483,4.183428987473293,4.209413018451388,128800.0
2001-09-18,4.20941339170148,4.20941339170148,4.006737852804062,4.183429358419373,157200.0
2001-09-19,4.178229380863182,4.203173811378484,4.178229380863182,4.203173811378484,202800.0
2001-09-20,4.16263981259093,4.219804575754378,4.16263981259093,4.179269569083655,214800.0
2001-09-21,4.1574437906646615,4.183427814356316,4.1574437906646615,4.1574437906646615,124800.0
2001-09-24,4.23643653375716,4.245790801425655,4.188626008555904,4.219806768622598,79200.0
2001-09-25,4.219805531700057,4.287364155778962,4.209412080219344,4.2530650522200455,71200.0
2001-09-26,4.297758297959629,4.318545600746576,4.261380815446092,4.261380815446092,179200.0
2001-09-27,4.261379747472497,4.28736377032294,4.235395724622055,4.235395724622055,88800.0
2001-09-28,4.219806489459351,4.339333191040021,4.219806489459351,4.333096880845298,40800.0
2001-10-01,4.318545082894595,4.39130043568214,4.318545082894595,4.3653164094355015,23200.0
2001-10-02,4.411048482634645,4.458859395830907,4.391300763945516,4.443268820323569,68800.0
2001-10-03,4.391300817889534,4.53161441324001,4.391300817889534,4.480685939395387,52400.0
2001-10-04,4.546165654714349,4.546165654714349,4.417284703042847,4.448465456943837,96000.0
2001-10-05,4.448463315898147,4.51082519017015,4.448463315898147,4.500431346215847,46000.0
2001-10-09,4.495236179694343,4.573188252174592,4.469252155534261,4.562794801104457,88800.0
2001-10-10,4.581503323675526,4.614762842834154,4.573188245643497,4.575267015151505,145600.0
2001-10-11,4.574227146328329,4.604368707583881,4.547203937382304,4.547203937382304,90000.0
2001-10-12,4.5472038680297135,4.567991165009077,4.521219845926686,4.522259032357534,54800.0
2001-10-15,4.51082708062722,4.521220532452742,4.444307640895649,4.469252480355584,62800.0
2001-10-16,4.44430741771037,4.46925225591762,4.37778837780404,4.417284206430206,88400.0
2001-10-17,4.386103001425745,4.457818759550702,4.381945462741331,4.387142187854494,74000.0
2001-10-18,4.386103343948527,4.417284093547206,4.318544722747437,4.391300069467516,108800.0
2001-10-19,4.323740630721532,4.334134476278956,4.26449709874055,4.313347181648775,39200.0
2001-10-22,4.313347823970425,4.327898813433009,4.262418964366651,4.327898813433009,42000.0
2001-10-23,4.334136534607346,4.461977922041916,4.302955776096329,4.438072660633974,56800.0
2001-10-24,4.467172845520805,4.518101701165754,4.375708980528192,4.464054889873968,50000.0
2001-10-25,4.375709820722262,4.521220524946638,4.375709820722262,4.481724694402632,70400.0
2001-10-26,4.453660331578068,4.521218934013501,4.453660331578068,4.516022209937999,40800.0
2001-10-29,4.54720532591012,4.54720532591012,4.497316035055459,4.497316035055459,26400.0
2001-10-30,4.505629311331526,4.547203905634066,4.491078322271052,4.5284953778463946,62000.0
2001-10-31,4.531612680674371,4.572148082696589,4.531612680674371,4.5388881741562574,43200.0
2001-11-01,4.542008219822109,4.609566455417298,4.542008219822109,4.58462201031547,90800.0
2001-11-02,4.609566564091604,4.625157140011411,4.593976384656611,4.610606147278159,69200.0
2001-11-05,4.619957776021087,4.625154499532633,4.521218443363361,4.571107702746461,98800.0
2001-11-06,4.557596110448607,4.604367417135929,4.527454954125316,4.604367417135929,223600.0
2001-11-07,4.654796237487365,4.685260633154023,4.622230379187014,4.669503270030562,103600.0
2001-11-08,4.685258704241077,4.709420705742111,4.674753799816954,4.674753799816954,56000.0
2001-11-09,4.649541468168076,4.695764009401618,4.6337841115318925,4.674753799816954,56400.0
2001-11-12,4.6758046221767,4.695764503714651,4.664249386388336,4.695764503714651,41200.0
2001-11-13,4.67895589251478,4.698915371089909,4.67895589251478,4.685258674835129,68800.0
2001-11-14,4.674754147864996,4.701016811617047,4.674754147864996,4.675804478091042,62000.0
2001-11-15,4.70101451592287,4.70101451592287,4.622226563142039,4.622226563142039,127200.0
2001-11-16,4.601216662024363,4.622226864281991,4.518226583511685,4.518226583511685,50800.0
2001-11-19,4.5434404422220975,4.5434404422220975,4.501420023502357,4.501420023502357,63600.0
2001-11-20,4.511925352310544,4.511925352310544,4.422632062244975,4.438389819531962,243600.0
2001-11-21,4.427883932827918,4.427883932827918,4.385863523209227,4.391115974227481,116400.0
2001-11-22,4.391116599041441,4.427884562873606,4.343843731678017,4.411076476781765,110800.0
2001-11-23,4.371155922279131,4.453095269394781,4.371155922279131,4.413175925607244,258000.0
2001-11-26,4.448893304552284,4.448893304552284,4.401620849245656,4.401620849245656,89200.0
2001-11-27,4.42263194490842,4.42263194490842,4.401622136731733,4.407924918890178,100000.0
2001-11-28,4.403722796960279,4.433137249733167,4.403722796960279,4.407924918890178,108800.0
2001-11-29,4.406874059520974,4.422631413761069,4.406874059520974,4.408975120233591,43200.0
2001-11-30,4.4068733759678445,4.433136029697407,4.4068733759678445,4.421580397938592,65600.0
2001-12-03,4.407926377058454,4.490916509313769,4.407926377058454,4.423684139140134,44000.0
2001-12-04,4.422631458808917,4.464651872016559,4.421581128810088,4.439439543944702,34400.0
2001-12-05,4.422629669085152,4.43313496850402,4.3963670216422805,4.412124770402484,228800.0
2001-12-06,4.412126672413433,4.443641782783399,4.385864013649067,4.385864013649067,152400.0
2001-12-07,4.412125543629346,4.464650847720171,4.391115341845762,4.414226603881331,169200.0
2001-12-10,4.4121261442194735,4.459399004483376,4.391115939575927,4.444691981453789,48800.0
2001-12-11,4.464651056812017,4.490913710087382,4.401620849245656,4.401620849245656,250400.0
2001-12-12,4.39636940059094,4.438389819531962,4.391116948407416,4.438389819531962,227200.0
2001-12-13,4.485663915813968,4.489866039003068,4.464653700604993,4.477259669435768,23600.0
2001-12-14,4.448896119923239,4.490916552049901,4.448896119923239,4.475158789818268,37600.0
2001-12-17,4.469903783051292,4.5171766420102895,4.469903783051292,4.50351994925851,38000.0
2001-12-18,4.54343849459784,4.611721545562593,4.54343849459784,4.586509224991167,41200.0
2001-12-19,4.580208621130164,4.657946285946279,4.580208621130164,4.657946285946279,100800.0
2001-12-20,4.658996982643744,4.794512441039004,4.632734315547136,4.779805411582743,205600.0
2001-12-21,4.727278206012002,4.995157224205414,4.727278206012002,4.832328832812268,197600.0
2001-12-24,4.85859294309204,4.963643601321056,4.85859294309204,4.932128483999644,114400.0
2001-12-27,4.884856079969177,4.884856079969177,4.669502289924287,4.779805411582743,66000.0
2001-12-28,4.821823467683831,4.832328369061184,4.779803060701823,4.827075918372508,52800.0
2001-12-31,4.832330278534784,4.932128483999644,4.832330278534784,4.932128483999644,48800.0
2002-01-02,4.8081672520445045,4.963642132115529,4.8081672520445045,4.88485416176449,225200.0
2002-01-03,4.884854510016338,4.926874924160488,4.884854510016338,4.8859048400385765,58800.0
2002-01-04,4.911117812007536,4.947885378647784,4.884855149911239,4.926875569559883,86400.0
2002-01-07,4.884854629668485,4.926875044841905,4.884854629668485,4.91636974068036,84800.0
2002-01-08,4.885905040321743,4.916369821788248,4.885905040321743,4.904814187388099,98400.0
2002-01-09,4.9048121844855554,4.94788291282937,4.858590066496358,4.858590066496358,307600.0
2002-01-10,4.905864430998915,4.905864430998915,4.674752968156279,4.705217746597392,64000.0
2002-01-11,4.706267290320318,4.748287694994005,4.706267290320318,4.708368350627631,33600.0
2002-01-14,4.716774248723377,4.747238632039965,4.66424892479878,4.66424892479878,113600.0
2002-01-15,4.664248934632545,4.779804487215721,4.664248934632545,4.769299582703221,104400.0
2002-01-16,4.769301506092143,4.769301506092143,4.653745506170519,4.669503270030562,98800.0
2002-01-17,4.674755724405049,4.695765942639579,4.622230379187014,4.669503270030562,47200.0
2002-01-18,4.669501695261875,4.711521716823288,4.632733725567136,4.675804478091042,40000.0
2002-01-21,4.6768557309353485,4.727280002877663,4.6768557309353485,4.686310306970563,30400.0
2002-01-22,4.7272790965944536,4.7272790965944536,4.695763982764439,4.711521339311239,67200.0
2002-01-23,4.7272790965944536,4.7272790965944536,4.685258677663492,4.711521339311239,40400.0
2002-01-24,4.727279340167746,4.727279340167746,4.690511772261015,4.7146733741335,30400.0
2002-01-25,4.6852601114901695,4.779805882650398,4.6852601114901695,4.732532997070283,72800.0
2002-01-28,4.816570114758394,4.816570114758394,4.743035011300793,4.806065214474812,73600.0
2002-01-29,4.821823930426778,4.879601695019656,4.769298617026644,4.832328832812268,156800.0
2002-01-30,4.842834214495065,4.923723253225252,4.842834214495065,4.91636974068036,72000.0
2002-01-31,4.911121313562259,4.911121313562259,4.780858240365013,4.805020259368808,58400.0
2002-02-01,4.874350185706824,4.874350185706824,4.779804443022796,4.785056895230483,77200.0
2002-02-04,4.73253063609646,4.874349222086077,4.73253063609646,4.811318605845246,49200.0
2002-02-05,4.816571051278789,4.858591462055971,4.816571051278789,4.842833707830443,26000.0
2002-02-06,4.8927164500991145,4.8927164500991145,4.818423897017874,4.8661832797518,28800.0
2002-02-07,4.871490526883104,4.928801870538614,4.871490526883104,4.927740721801913,53200.0
2002-02-08,4.892716840850552,4.919250013316909,4.882103733809642,4.892716840850552,38000.0
2002-02-11,4.913941508188195,4.913941508188195,4.88210179484676,4.88210179484676,32800.0
2002-02-12,4.908636808749067,4.92880187367178,4.907575660011693,4.9096979574864426,117600.0
2002-02-13,4.909697531893387,4.981867785701074,4.909697531893387,4.957457318216715,148800.0
2002-02-14,4.9563952279936965,4.971253735390686,4.935168615342014,4.967008331887557,57200.0
2002-02-15,4.936231790992253,4.989298141982712,4.936231790992253,4.988236993103119,112800.0
2002-02-18,4.988236007115301,4.988236007115301,4.935169666614074,4.977622900960675,43600.0
2002-02-19,4.940479006887015,5.015833155742801,4.940479006887015,5.015833155742801,53600.0
2002-02-20,5.062528122770568,5.067834674965276,5.041301509127761,5.046608061322468,53200.0
2002-02-21,5.046609745754473,5.062529812516293,5.015831165942481,5.051916299720375,51200.0
2002-02-22,5.020076571060848,5.073142920448096,5.020076571060848,5.051916299720375,77200.0
2002-02-25,5.051916625085125,5.062530138564599,5.015831488983196,5.057223584256933,27200.0
2002-02-26,5.051917530412886,5.104983892727576,5.051917530412886,5.095431931316364,111200.0
2002-02-27,5.110289014761033,5.115595568110976,4.988236263391984,5.077387736208872,62000.0
2002-02-28,5.089060904949881,5.104980560333837,5.067834292907322,5.104980560333837,67200.0
2002-03-01,5.094370283636783,5.104983393115356,5.073143659815461,5.094370283636783,28000.0
2002-03-04,5.120903462197391,5.120903462197391,5.080572917423297,5.094370283636783,36800.0
2002-03-05,5.09967489779133,5.168661297743114,5.094368345071353,5.168661297743114,63200.0
2002-03-06,5.094368345071353,5.173967850463092,5.094368345071353,5.168661297743114,68400.0
2002-03-07,5.173969918172223,5.227036276307323,5.158049848786021,5.200503097239773,102800.0
2002-03-08,5.221728316418523,5.280101213687481,5.200501697903247,5.211114804728848,87200.0
2002-03-11,5.211114124366962,5.253567355854832,5.110288408095308,5.168661297743114,325200.0
2002-03-12,5.168659722733926,5.168659722733926,5.126206504182526,5.147433113458225,34800.0
2002-03-13,5.14743467206555,5.14743467206555,5.09967488794987,5.1410665658954535,29600.0
2002-03-14,5.147433809244035,5.2005001371743855,5.101796734834817,5.1240844953982165,43200.0
2002-03-15,5.10498371424244,5.173970144785257,4.9882378831775815,5.062530868793492,102400.0
2002-03-18,5.061467411255937,5.062528964789828,4.972315943019314,4.977622900960675,124800.0
2002-03-19,4.967009275481381,4.99354244512056,4.936230701532565,4.957457318216715,103600.0
2002-03-20,4.951090070956494,4.956396624398481,4.791891038512414,4.956396624398481,64000.0
2002-03-21,4.952151708623429,5.067836366482195,4.952151708623429,5.051916299720375,61200.0
2002-03-22,5.051913840256324,5.0678338992676535,4.972314354927513,5.012644874189341,122800.0
2002-03-25,5.040241006891633,5.040241006891633,4.938353329314963,4.993542369916983,71600.0
2002-03-26,4.998850986937974,5.089064042522122,4.998850986937974,5.0529789012613024,269600.0
2002-03-27,5.058283240613452,5.187765232807492,5.058283240613452,5.187765232807492,62400.0
2002-03-28,5.2005011371497005,5.25356747528388,5.152741351856132,5.152741351856132,93600.0
2002-04-01,5.195194584309088,5.195194584309088,5.094368460881339,5.152741351856132,24800.0
2002-04-02,5.158048460872693,5.221728316418523,5.158048460872693,5.211114804728848,255600.0
2002-04-03,5.211114508187273,5.211114508187273,5.185642891309677,5.185642891309677,179200.0
2002-04-04,5.20580857230421,5.20580857230421,5.1580487789160046,5.188827357417747,58800.0
2002-04-05,5.168663022996772,5.18458268647055,5.106044708325941,5.108167411095276,51600.0
2002-04-08,5.147435119959996,5.242954696502813,5.146373971271322,5.242954696502813,65200.0
2002-04-09,5.242956455383213,5.242956455383213,5.173970026418622,5.193073948136072,68000.0
2002-04-10,5.168659781392284,5.296019033627968,5.168659781392284,5.269485872948198,62400.0
2002-04-11,5.311941243173613,5.317247796890251,5.200501995667835,5.2641814499956805,124000.0
2002-04-12,5.21748326880414,5.242955293738479,5.216422119994588,5.227035227546504,23200.0
2002-04-15,5.221728815243461,5.242955435786489,5.15380395339706,5.15380395339706,95600.0
2002-04-16,5.094369419668128,5.146374618967447,5.0678362456073565,5.0678362456073565,70400.0
2002-04-17,5.0317494132044205,5.067834533933795,4.988235038636407,5.0253813078296,122800.0
2002-04-18,5.020074127097582,5.030687634726442,5.012644874189341,5.012644874189341,68400.0
2002-04-19,5.030686684643465,5.030686684643465,5.014766628638758,5.030686684643465,49600.0
2002-04-22,5.02219882387078,5.146374280846089,5.02219882387078,5.098614489701739,115200.0
2002-04-23,5.137881960795509,5.147433916216036,5.104980691043926,5.134698110609987,90800.0
2002-04-24,5.148494261733257,5.158046215664127,5.120899953079575,5.147433113458225,90000.0
2002-04-25,5.136822322617219,5.136822322617219,5.098614489701739,5.098614489701739,175600.0
2002-04-26,5.115595891169427,5.131515552224611,5.067836098275685,5.131515552224611,174000.0
2002-04-29,5.120900983151493,5.120900983151493,5.041301486004062,5.120900983151493,30800.0
2002-04-30,5.009461768117884,5.12620753532186,5.009461768117884,5.120900983151493,116000.0
2002-05-01,5.162717060073696,5.167005610608798,5.135911676395262,5.157355656123853,43600.0
2002-05-02,5.093024182709084,5.114468576860892,5.039413401838462,5.060857795990271,280400.0
2002-05-03,5.061930193787822,5.0823025537475575,5.060858158061543,5.071580151395637,36000.0
2002-05-06,5.071580867042561,5.14663605802568,5.071580867042561,5.145564022148127,128800.0
2002-05-07,5.157357401722087,5.184162794473278,5.135913414735401,5.178801797726607,38800.0
2002-05-08,5.168079479853904,5.189523874512446,5.147707120870274,5.1530685262982665,37200.0
2002-05-09,5.173442348394121,5.173442348394121,5.151997945975424,5.168081350043935,36000.0
2002-05-10,5.146636651588919,5.173442050815945,5.146636651588919,5.173442050815945,44400.0
2002-05-13,5.173439062156032,5.221688834694705,5.157355668303908,5.221688834694705,214000.0
2002-05-14,5.1745128739684745,5.2324126208920925,5.1745128739684745,5.2324126208920925,36000.0
2002-05-15,5.246350104334976,5.355716126706411,5.246350104334976,5.338560696276641,79200.0
2002-05-16,5.307468617273177,5.307468617273177,5.280663220216241,5.280663220216241,30000.0
2002-05-17,5.253855213381256,5.253855213381256,5.201316481279656,5.221688834694705,103200.0
2002-05-21,5.221690627321572,5.237773617677353,5.221690627321572,5.2324126208920925,78400.0
2002-05-22,5.236699211226064,5.236699211226064,5.222760298680391,5.224904778227237,70000.0
2002-05-23,5.227050984631964,5.231339945142597,5.216328992373167,5.219545508247249,77600.0
2002-05-24,5.228123078879074,5.231340003807017,5.221690047058769,5.231340003807017,40400.0
2002-05-27,5.23133978116956,5.23133978116956,5.206678872533078,5.206678872533078,26000.0
2002-05-28,5.225978967435564,5.225978967435564,5.212040050235761,5.212040050235761,45600.0
2002-05-29,5.2163292109625,5.2163292109625,5.199173777218857,5.209895769926957,160400.0
2002-05-30,5.230268303254272,5.230268303254272,5.17558547991316,5.210968387012033,138000.0
2002-05-31,5.178803048857763,5.236702809352442,5.173442050815945,5.173442050815945,43600.0
2002-06-03,5.227055589046311,5.227055589046311,5.200250175769151,5.21847766046891,52800.0
2002-06-04,5.200245877998237,5.200245877998237,5.147707131427945,5.191667956510104,384400.0
2002-06-05,5.1841603494665325,5.1841603494665325,5.153066419393542,5.155210898884376,44000.0
2002-06-06,5.153068468118423,5.173440417854238,5.126263077352339,5.141274030738498,72000.0
2002-06-07,5.11983066189013,5.14663605802568,5.11983066189013,5.145564022148127,72400.0
2002-06-10,5.146635650229595,5.146635650229595,5.09302486220637,5.09302486220637,51200.0
2002-06-11,5.09302369650307,5.140201031919021,5.061929348402262,5.136984516259544,88400.0
2002-06-12,5.146634709037335,5.146634709037335,5.109107327891048,5.119829319927765,87600.0
2002-06-13,5.103745622596213,5.118756983189372,5.090879151105545,5.090879151105545,44000.0
2002-06-14,5.109107365534979,5.119829357650696,5.040485225333939,5.040485225333939,65200.0
2002-06-17,5.087663143451464,5.103746132166124,5.0072469728247855,5.0072469728247855,90000.0
2002-06-18,5.007247469581264,5.012608466351335,4.9589976806149565,4.965431122149743,108400.0
2002-06-19,4.863570065432784,4.964358185381935,4.863570065432784,4.9086029246597045,52000.0
2002-06-20,4.958994909012427,4.98580028689898,4.883939769126555,4.932189531125872,116400.0
2002-06-21,4.95899796889994,5.063003030160422,4.95899796889994,5.063003030160422,74000.0
2002-06-24,5.1219741521013145,5.1219741521013145,5.039413498888453,5.091952245121295,54400.0
2002-06-25,5.135913656232091,5.135913656232091,5.0876638652076185,5.09302486220637,43600.0
2002-06-26,5.098383838084843,5.119828226596638,5.093022843211316,5.103744832958368,59600.0
2002-06-27,5.104817360641261,5.184161067706596,5.103744916238441,5.184161067706596,81200.0
2002-06-28,5.200247841588007,5.264580640969539,5.200247841588007,5.264580640969539,155600.0
2002-07-02,5.253856709893523,5.253856709893523,5.162718542818823,5.199173891452265,40000.0
2002-07-03,5.146636482264162,5.173441880609288,5.066220287228784,5.076942282959668,59600.0
2002-07-04,5.076940648738722,5.076940648738722,5.044774262882221,5.044774262882221,35600.0
2002-07-05,5.071579575094411,5.076940571152268,5.040485225333939,5.040485225333939,34400.0
2002-07-08,5.028690617370321,5.050134599127406,5.012607222034775,5.039412608248864,65600.0
2002-07-09,4.985801937059141,5.071579092882416,4.985801937059141,5.070507057379888,96000.0
2002-07-10,5.055497161394497,5.076941148062684,5.055497161394497,5.071580151395637,70000.0
2002-07-11,5.076941860520948,5.076941860520948,4.958998281223331,4.958998281223331,106000.0
2002-07-12,4.98580251396506,4.98580251396506,4.858209005477734,4.926830738076558,102000.0
2002-07-15,4.831404534702332,4.905387277543441,4.728471507205218,4.900026280355163,87200.0
2002-07-16,4.824968896307211,4.897879570128378,4.824968896307211,4.878579661821735,23200.0
2002-07-17,4.88394201425676,5.118757494258051,4.87858101801854,5.0072469728247855,64800.0
2002-07-18,5.081227366732294,5.081227366732294,4.879650810500481,4.932189531125872,20800.0
2002-07-19,4.932191281007651,4.964357664080239,4.880724986287962,4.953635672728627,30800.0
2002-07-22,4.94720457970354,4.94720457970354,4.723111418384955,4.873221822633767,41200.0
2002-07-23,4.878580626175736,4.932191402287557,4.723109293647902,4.772431109506514,63600.0
2002-07-24,4.718819731618897,4.771358465476203,4.615887152775121,4.744553080838696,148400.0
2002-07-25,4.916108361081297,4.932191758684124,4.878580978698426,4.889302971088449,134800.0
2002-07-26,4.830332104579691,4.866787458196129,4.771360317293125,4.835693101784311,20400.0
2002-07-29,4.930045947633557,4.930045947633557,4.8667852279657104,4.878579661821735,114000.0
2002-07-30,4.867857551615191,4.867857551615191,4.776719007089898,4.813174343096481,27200.0
2002-07-31,4.81424877117575,4.851776157961687,4.776720975371972,4.851776157961687,196400.0
2002-08-01,4.873218667073818,4.879651697164245,4.857135273812389,4.878579661821735,101600.0
2002-08-02,4.878582092879169,4.975081682499318,4.857137694183816,4.958998281223331,189200.0
2002-08-06,4.934336978739767,5.09302486220637,4.934336978739767,5.09302486220637,69600.0
2002-08-07,5.135278073439234,5.173196626857633,5.091942229577147,5.091942229577147,68800.0
2002-08-08,5.064854759279405,5.129858077508552,5.064854759279405,5.125524826032689,48000.0
2002-08-09,5.1244404052831385,5.18944412667166,5.1244404052831385,5.173193093004291,88800.0
2002-08-12,5.173194689806652,5.173194689806652,5.119025111902918,5.135276150586472,70000.0
2002-08-13,5.1027727617475005,5.189444394742724,5.1027727617475005,5.162359612751961,112000.0
2002-08-14,5.1482785750859374,5.172113330139136,5.1482785750859374,5.1569454957445,56800.0
2002-08-15,5.156942059336923,5.194861000133798,5.152608808535784,5.173193093004291,49600.0
2002-08-16,5.173194461075476,5.232780911478772,5.173194461075476,5.231697701812267,108000.0
2002-08-19,5.200282642472785,5.243618496472592,5.200282642472785,5.216533691043045,31200.0
2002-08-20,5.216531137898183,5.243615930071526,5.212197471962977,5.232781765233511,51200.0
2002-08-21,5.2219487670668565,5.243616686587869,5.200280847545844,5.200280847545844,37200.0
2002-08-22,5.200281747090909,5.276119271892237,5.200281747090909,5.251201304781177,32800.0
2002-08-23,5.2815350212916,5.2815350212916,5.239282807246256,5.239282807246256,15600.0
2002-08-26,5.200281039301476,5.254450633460866,5.200281039301476,5.254450633460866,84800.0
2002-08-27,5.211114149654722,5.265283737128392,5.211114149654722,5.264200527222627,275600.0
2002-08-28,5.270701772702313,5.286952403276411,5.243616975130935,5.281535526418377,30800.0
2002-08-29,5.270700617510117,5.27611749318092,5.1991967841246005,5.1991967841246005,47200.0
2002-08-30,5.276117324127438,5.276117324127438,5.259866284354611,5.26528315985185,16800.0
2002-09-03,5.200277373249032,5.254446929220375,5.200277373249032,5.202444205081595,26000.0
2002-09-04,5.202446724224672,5.243615722416514,5.201363101143218,5.243615722416514,65600.0
2002-09-05,5.205697820580781,5.2815353336691935,5.205697820580781,5.227365740503356,19600.0
2002-09-06,5.276118553780864,5.276118553780864,5.233866336461532,5.254450633460866,33600.0
2002-09-09,5.254448727643255,5.297784552565107,5.254448727643255,5.27611664010418,69600.0
2002-09-10,5.288032076243221,5.373619658537668,5.288032076243221,5.362785912914847,145600.0
2002-09-11,5.395289925078462,5.406124088725295,5.342203969692777,5.342203969692777,73200.0
2002-09-12,5.244697923487477,5.33028594609188,5.244697923487477,5.30861803472252,71600.0
2002-09-13,5.308618454421512,5.416957606552564,5.282616876066391,5.416957606552564,103200.0
2002-09-16,5.416959527072305,5.427793280813964,5.33570513416622,5.373623685543241,453600.0
2002-09-17,5.411541207434938,5.444042873275887,5.390956502220158,5.438625997849247,530000.0
2002-09-18,5.392041354178604,5.41804252746487,5.389874520857883,5.390957730877644,52800.0
2002-09-19,5.3627904686062,5.389875268952696,5.288036568431124,5.288036568431124,129600.0
2002-09-20,5.308618715199217,5.335703504562478,5.308618715199217,5.312952380684799,182000.0
2002-09-23,5.40612272102466,5.40612272102466,5.319451086901482,5.376871106500235,38400.0
2002-09-24,5.416955467590756,5.416955467590756,5.362785912914847,5.362785912914847,254800.0
2002-09-25,5.362791047651664,5.400709606918499,5.362791047651664,5.379042094926764,22400.0
2002-09-26,5.362789931801582,5.395291606307773,5.362789931801582,5.373623685543241,45200.0
2002-09-27,5.373621641290752,5.4061237167136005,5.37253843164115,5.375788473871013,236000.0
2002-09-30,5.362788030487038,5.416957606552564,5.330286367503936,5.416957606552564,109200.0
2002-10-01,5.363872454111795,5.416958832514144,5.363872454111795,5.406125080161581,40000.0
2002-10-02,5.416957441209499,5.471127015621594,5.416957441209499,5.470043805977016,76000.0
2002-10-03,5.449459103200545,5.470043805977016,5.42345793892013,5.470043805977016,35200.0
2002-10-04,5.465713382737602,5.465713382737602,5.362791047651664,5.379042094926764,108800.0
2002-10-07,5.379040975695284,5.381207395818646,5.324871380424561,5.373623685543241,367200.0
2002-10-08,5.3573707319833215,5.394206057326923,5.30861803472252,5.30861803472252,69600.0
2002-10-09,5.254450621650297,5.303203338940406,5.254450621650297,5.297786462192884,45200.0
2002-10-10,5.297785236701868,5.354121237781824,5.28153419693731,5.330286902949876,91600.0
2002-10-11,5.286952210329537,5.286952210329537,5.211114697241125,5.227365740503356,130400.0
2002-10-15,5.25661530129121,5.361704402917617,5.25661530129121,5.351953863454538,62400.0
2002-10-16,5.314037476559925,5.314037476559925,5.2544510014675705,5.270702046166047,59600.0
2002-10-17,5.265282788272954,5.335703404610705,5.254449038043028,5.335703404610705,86400.0
2002-10-18,5.28261743967108,5.465710890806758,5.28261743967108,5.465710890806758,87200.0
2002-10-21,5.459212196505486,5.471129574575104,5.427793729463991,5.46029581993795,82400.0
2002-10-22,5.370373816649031,5.488463554709139,5.370373816649031,5.471129300190281,90000.0
2002-10-23,5.44945842901483,5.4873773743807455,5.44945842901483,5.4873773743807455,34000.0
2002-10-24,5.4711284120412245,5.481962164376366,5.45487737025735,5.4776289114110055,28800.0
2002-10-25,5.449460086630569,5.540465004597219,5.416958418774151,5.540465004597219,38800.0
2002-10-28,5.56321784317108,5.56321784317108,5.525299287880482,5.529632955136909,74400.0
2002-10-29,5.525297074921178,5.546964989243754,5.41695791658939,5.45487645669308,112000.0
2002-10-30,5.471127026841845,5.5577982634227325,5.454875989172467,5.526379811011831,88400.0
2002-10-31,5.541547374275665,5.644469230327574,5.541547374275665,5.595716946210789,94400.0
2002-11-01,5.606551958144323,5.6867231245102765,5.590300917590873,5.633636750212652,66400.0
2002-11-04,5.632553540373616,5.676972582834432,5.623886208536808,5.633636750212652,72400.0
2002-11-05,5.6336382103542935,5.655306132281134,5.6336382103542935,5.654222508880112,35600.0
2002-11-06,5.697966590268789,5.714371651842291,5.687030160685151,5.697966590268789,157200.0
2002-11-07,5.688124859004243,5.725309311655911,5.688124859004243,5.713279403408193,36800.0
2002-11-08,5.730776541677322,5.785459522352877,5.714371480595443,5.785459522352877,53600.0
2002-11-11,5.785462305100475,5.785462305100475,5.7089060118923065,5.719842446408515,31200.0
2002-11-12,5.6870308936128815,5.6870308936128815,5.473767151662779,5.583133130386104,210800.0
2002-11-13,5.468299418402029,5.561260341635608,5.468299418402029,5.555792125656835,68400.0
2002-11-14,5.495641274244286,5.55032427199796,5.440958276490612,5.47595536167711,60000.0
2002-11-15,5.512043647144624,5.512043647144624,5.364399375033026,5.477046579058459,38800.0
2002-11-18,5.468299775367449,5.512046340449654,5.45736334269598,5.47595536167711,50800.0
2002-11-19,5.4737671905312935,5.561259890691607,5.468298974995918,5.5011086854062725,71200.0
2002-11-20,5.495640661066432,5.522982156892632,5.490172445340814,5.522982156892632,46000.0
2002-11-21,5.501107465917806,5.544854014899256,5.468297762780724,5.468297762780724,47200.0
2002-11-22,5.468299769496613,5.496734744730803,5.364401990436544,5.424553204461375,66400.0
2002-11-25,5.4245512137992735,5.468297762780724,5.412521309167485,5.468297762780724,50800.0
2002-11-26,5.3819012929364565,5.451895473117498,5.3819012929364565,5.43330345153113,63200.0
2002-11-27,5.402681410845586,5.446427567360374,5.402681410845586,5.435491132531237,49200.0
2002-11-28,5.468299959224266,5.490173242500799,5.443145829475616,5.446426675947733,29200.0
2002-11-29,5.4464265762376005,5.522982857704826,5.4464265762376005,5.490173141989778,38000.0
2002-12-02,5.550322229222434,5.550322229222434,5.457361334134367,5.468297762780724,42400.0
2002-12-03,5.473768175743855,5.495641459020387,5.446426675947733,5.446426675947733,118400.0
2002-12-04,5.440957837647832,5.462831118424736,5.430021405858445,5.442051313947518,114800.0
2002-12-05,5.442049223603977,5.495638720063242,5.442049223603977,5.450798699433232,97200.0
2002-12-06,5.446424972641252,5.490171525513087,5.446424972641252,5.489077632232366,27600.0
2002-12-09,5.487987585092956,5.487987585092956,5.446428375617954,5.451896593844013,52800.0
2002-12-10,5.449709640312236,5.479238102172615,5.449709640312236,5.451896593844013,41200.0
2002-12-11,5.487983660958581,5.495639244440667,5.4409562668840445,5.495639244440667,104400.0
2002-12-12,5.494546498073727,5.577664451429847,5.494546498073727,5.507670297614574,97600.0
2002-12-13,5.555793388090846,5.676096252950799,5.555793388090846,5.650941702775961,93600.0
2002-12-16,5.649847621385401,5.649847621385401,5.605007577453699,5.629068231289603,86800.0
2002-12-17,5.6290681908753895,5.6323490373937535,5.583134253627375,5.6323490373937535,64400.0
2002-12-18,5.632347833233116,5.73624559514985,5.589695168820521,5.699061146164852,104400.0
2002-12-19,5.740620730541632,5.784366874179508,5.697967645987377,5.784366874179508,100800.0
2002-12-20,5.697967502506525,5.796397053309899,5.697967502506525,5.779991989109966,56000.0
2002-12-23,5.672813325234643,5.774523721076399,5.672813325234643,5.74171401017218,282800.0
2002-12-24,5.7417120934507935,5.8073314933539,5.725307034876033,5.796395065769373,21600.0
2002-12-27,5.8073314933539,5.8073314933539,5.7417120934507935,5.796395065769373,28800.0
2002-12-30,5.659688374705875,5.796395823370269,5.659688374705875,5.77452254814436,25600.0
2002-12-31,5.796397000745248,5.796397000745248,5.708904299267961,5.74171401017218,105600.0
2003-01-02,5.796396726411824,5.796396726411824,5.687030750441788,5.736245523067922,28800.0
2003-01-03,5.715467290413214,5.796398318426377,5.697968746139855,5.740621838929484,92800.0
2003-01-06,5.790929365179474,5.790929365179474,5.512046168761945,5.577665597143192,406800.0
2003-01-07,5.6323470617504094,5.6323470617504094,5.524074575442828,5.621410632393217,252000.0
2003-01-08,5.622506080640477,5.769056538301369,5.550324536849184,5.6323490373937535,61600.0
2003-01-09,5.550324592413923,5.632349093779646,5.5229830919586815,5.550324592413923,126400.0
2003-01-10,5.632348289229127,5.6542215699084775,5.56126023132077,5.626880073358821,43600.0
2003-01-13,5.681561366563043,5.681561366563043,5.528448864816222,5.539385710482712,267600.0
2003-01-14,5.577666157032904,5.577666157032904,5.530638742333045,5.561261089691765,260400.0
2003-01-15,5.577664381557783,5.577664381557783,5.53719909011488,5.544854674517644,40800.0
2003-01-16,5.555792792761535,5.610475793511546,5.539388142855445,5.598445466594835,1567200.0
2003-01-17,5.60500753721223,5.676095604563464,5.60500753721223,5.6323490373937535,47200.0
2003-01-20,5.687032037756799,5.687032037756799,5.595164580458954,5.6323490373937535,30000.0
2003-01-21,5.577664138703017,5.659688611331002,5.577664138703017,5.659688611331002,50000.0
2003-01-22,5.654220850267687,5.714372051581563,5.654220850267687,5.714372051581563,100000.0
2003-01-23,5.687032312418332,5.741715315422355,5.687032312418332,5.740621838929484,58800.0
2003-01-24,5.743902895225048,5.743902895225048,5.703437588340823,5.7253104565821005,102800.0
2003-01-27,5.740619548057991,5.740619548057991,5.583132295246963,5.621410632393217,41600.0
2003-01-28,5.583130325531851,5.719837730256911,5.583130325531851,5.655311818538766,52800.0
2003-01-29,5.577665052981517,5.685937558165385,5.577665052981517,5.635628889636557,36400.0
2003-01-30,5.687030074160749,5.719839779610529,5.644377415356229,5.693592182129921,24400.0
2003-01-31,5.769055533104971,5.769055533104971,5.665157767078624,5.687031046852293,59200.0
2003-02-03,5.685936014025555,5.685936014025555,5.670624430336996,5.685936014025555,28800.0
2003-02-04,5.736250502306538,5.736250502306538,5.687035686960459,5.730782282201074,19600.0
2003-02-05,5.744033941734886,5.760603438964894,5.72304627710605,5.755079992301679,32400.0
2003-02-06,5.72304627710605,5.755079992301679,5.716418393938083,5.755079992301679,31600.0
2003-02-07,5.745135375312325,5.755076984177983,5.688799872659996,5.744030939384851,34800.0
2003-02-10,5.744035377129517,5.744035377129517,5.650142659709177,5.721942849095342,86400.0
2003-02-11,5.744033524482869,5.788218566300037,5.744033524482869,5.788218566300037,36800.0
2003-02-12,5.788216507969903,5.882109161717768,5.788216507969903,5.826878089776756,103200.0
2003-02-13,5.826876927864224,5.843446414694332,5.7661228451197495,5.7661228451197495,32800.0
2003-02-14,5.848969436511184,5.848969436511184,5.7661228451197495,5.7661228451197495,46000.0
2003-02-17,5.8312985772077335,5.8312985772077335,5.705371759560733,5.760602849502735,32800.0
2003-02-18,5.707580941106991,5.82688030409774,5.707580941106991,5.799264757632822,47200.0
2003-02-19,5.799264429498424,5.82025209192751,5.749556364398198,5.82025209192751,50000.0
2003-02-20,5.826877771975123,5.826877771975123,5.744031168582112,5.798157801539243,36000.0
2003-02-21,5.727463360206212,5.788217890961246,5.710894287492806,5.777171421105903,86000.0
2003-02-24,5.799261397400413,5.799261397400413,5.74403033647279,5.7661228451197495,56800.0
2003-02-25,5.744033353968224,5.760602849502735,5.721940833715468,5.760602849502735,34400.0
2003-02-26,5.799264437004527,5.799264437004527,5.749556371839962,5.75066122961016,34800.0
2003-02-27,5.799262270968932,5.865539385513873,5.77716975899408,5.864434949535959,46400.0
2003-02-28,5.8633307995200505,5.8754812813881765,5.815832043940408,5.826878089776756,42800.0
2003-03-03,5.806997076932616,5.875483514179269,5.799264757632822,5.799264757632822,32800.0
2003-03-04,5.854494170690702,5.854494170690702,5.71089345455347,5.711997890688052,41600.0
2003-03-05,5.777171965789779,5.876588096962324,5.639094239927787,5.876588096962324,62400.0
2003-03-06,5.874375673972344,5.874375673972344,5.74403033647279,5.7661228451197495,39600.0
2003-03-07,5.7495557926514245,5.819147076871452,5.639093624026499,5.644616648181799,143600.0
2003-03-10,5.7429277342211895,5.7429277342211895,5.639093036842762,5.650139505382855,56800.0
2003-03-11,5.73298605667053,5.73298605667053,5.557351212029049,5.557351212029049,77600.0
2003-03-12,5.710893080378907,5.710893080378907,5.136489832084882,5.412645199401273,71200.0
2003-03-13,5.412645288602643,5.687696224389703,5.412645288602643,5.56176902085922,106000.0
2003-03-14,5.523109974313175,5.746243667841009,5.506540475838295,5.523109974313175,154800.0
2003-03-17,5.512060664577585,5.512060664577585,5.423690620122791,5.451306153670013,23600.0
2003-03-18,5.512064390429465,5.545202968810066,5.451309838455162,5.503227211458698,70000.0
2003-03-19,5.467878874570043,5.523109974313175,5.4568328231733565,5.523109974313175,81200.0
2003-03-20,5.517586948614832,5.523109974313175,5.496598861029337,5.523109974313175,67200.0
2003-03-21,5.523107263319595,5.523107263319595,5.451306700344583,5.52089796984871,141200.0
2003-03-24,5.501017737613081,5.517587236953853,5.440263608996706,5.445786634983673,36800.0
2003-03-25,5.440262337656764,5.489970402682882,5.440262337656764,5.453517681203804,28800.0
2003-03-26,5.451309076683138,5.523109670957517,5.445786051288146,5.494389686075661,35600.0
2003-03-27,5.473398408920211,5.512060406906762,5.4568293423941885,5.495490919001157,31600.0
2003-03-28,5.462356134324445,5.489971685639149,5.440263608996706,5.445786634983673,19600.0
2003-03-31,5.42369286012965,5.506539494987312,5.42369286012965,5.506539494987312,2800.0
2003-04-01,5.489968786525793,5.489968786525793,5.412645199401273,5.412645199401273,56400.0
2003-04-02,5.501016914848929,5.501016914848929,5.41927513115591,5.4236932984567545,61600.0
2003-04-03,5.495493586532277,5.495493586532277,5.423692999261851,5.4612501582159565,12400.0
2003-04-04,5.489968669254527,5.52310722834869,5.434737596971039,5.467876156065203,29200.0
2003-04-07,5.473399583120621,5.628046765483896,5.473399583120621,5.572815689122679,71600.0
2003-04-08,5.551829205863809,5.600432836712002,5.523109223309707,5.600432836712002,32000.0
2003-04-09,5.622523040861361,5.622523040861361,5.523106947258853,5.528629969930188,64400.0
2003-04-10,5.578339803902129,5.578339803902129,5.523108716734781,5.550724260318456,15600.0
2003-04-11,5.578338811417074,5.6059543500874565,5.534153780992592,5.534153780992592,20000.0
2003-04-14,5.611478066405286,5.611478066405286,5.567293451904926,5.578339500185083,17200.0
2003-04-15,5.578339492360445,5.578339492360445,5.534154456542332,5.545200926186725,65600.0
2003-04-16,5.52862935442058,5.594906883236693,5.524210768223591,5.540780255772512,17200.0
2003-04-17,5.599329546763719,5.599329546763719,5.529738654457312,5.558458645053302,35200.0
2003-04-21,5.6114798375894255,5.622526310735977,5.5783412609095,5.590492170680775,20800.0
2003-04-22,5.622524742446901,5.622524742446901,5.578339704944942,5.622524742446901,40400.0
2003-04-23,5.628047165644825,5.728567714914184,5.579443545308188,5.677755222180156,121600.0
2003-04-24,5.710893618716029,5.710893618716029,5.633570024302605,5.683278079381212,23200.0
2003-04-25,5.6446160604229645,5.655662528963057,5.617000521142265,5.650139505382855,35600.0
2003-04-28,5.650138187694745,5.650138187694745,5.6114761888904505,5.631359406245895,17600.0
2003-04-29,5.633571689930598,5.633571689930598,5.5507250474316185,5.589386645379216,248400.0
2003-04-30,5.611477907400917,5.633570424714958,5.583862366103294,5.617000931384497,230400.0
2003-05-01,5.677753827866865,5.744030939384851,5.633568805935142,5.744030939384851,72800.0
2003-05-02,5.798159076517005,5.860017617636461,5.755078479320618,5.860017617636461,90400.0
2003-05-05,5.823563810310113,5.887631628593552,5.744030939384851,5.744030939384851,95600.0
2003-05-06,5.848972555815546,5.909726670960682,5.812519833900598,5.909726670960682,97600.0
2003-05-07,5.962151948381771,5.962151948381771,5.872914961630376,5.905263076785839,115200.0
2003-05-08,5.91195728731062,5.91195728731062,5.868454273467624,5.900802821125711,28000.0
2003-05-09,5.805985296294856,5.934263721805677,5.800408065949907,5.889645028015288,56400.0
2003-05-12,5.91195921018789,5.967732410284002,5.868456182195443,5.967732410284002,51200.0
2003-05-13,5.962149372248306,5.962149372248306,5.911953455915766,5.923107914871738,72000.0
2003-05-14,5.939843705561984,5.9956168858959,5.890763460053753,5.9632683391784855,69200.0
2003-05-15,6.006770689441075,6.073698753771545,5.995616224810438,6.040234934364085,183600.0
2003-05-16,6.051388326659156,6.217592543502963,6.051388326659156,6.189705961352461,110800.0
2003-05-20,6.196400281145348,6.272251840822041,6.196400281145348,6.23209508269725,154800.0
2003-05-21,6.246596159830076,6.246596159830076,6.201977445625053,6.246596159830076,139200.0
2003-05-22,6.235440642284467,6.397182496586065,6.235440642284467,6.359256723563536,96400.0
2003-05-23,6.252168989751142,6.358138042224612,6.246591760782073,6.249938013060455,140400.0
2003-05-26,6.268905974103183,6.268905974103183,6.218710023340805,6.218710023340805,48000.0
2003-05-27,6.218707548809354,6.246594129745718,6.0235014822548,6.123893343831896,110000.0
2003-05-28,6.135052188572241,6.162938789429388,6.079278986857948,6.10381933177728,75600.0
2003-05-29,6.034655936974424,6.135047798427604,6.034655936974424,6.135047798427604,58800.0
2003-05-30,6.162936337675275,6.268905463878692,6.162936337675275,6.196400160288041,56000.0
2003-06-02,6.140626558809202,6.274482265577978,6.140626558809202,6.252172910197256,39600.0
2003-06-03,6.2577482637185415,6.302366961082823,6.2577482637185415,6.285634843192359,33600.0
2003-06-04,6.284519742459388,6.284519742459388,6.219822672028897,6.262210393155238,74000.0
2003-06-05,6.218708174969483,6.285635805749502,6.218708174969483,6.274481342457999,78800.0
2003-06-06,6.291214388492411,6.291214388492411,6.224286322350243,6.252172910197256,55600.0
2003-06-09,6.13616369985966,6.296790694556504,6.13616369985966,6.274481342457999,48400.0
2003-06-10,6.280060495641712,6.341410913547639,6.246596670012628,6.263328795584985,52000.0
2003-06-11,6.263328172853527,6.2800598712467055,6.174090746027561,6.199746782825158,93200.0
2003-06-12,6.180783812396855,6.24101894913322,6.168513644671047,6.1763218558573625,66800.0
2003-06-13,6.168512630317125,6.224285801342625,6.168512630317125,6.185244751830986,66800.0
2003-06-16,6.174090260988988,6.218708970896711,6.174090260988988,6.210900760490192,13200.0
2003-06-17,6.218709569830835,6.246596159830076,6.17409085562581,6.246596159830076,56400.0
2003-06-18,6.241018563112557,6.293445059904319,6.197515553332248,6.293445059904319,80800.0
2003-06-19,6.285636730510559,6.296791620958701,6.246595677730966,6.252172910197256,44800.0
2003-06-20,6.296789977457329,6.391604181183853,6.296789977457329,6.3826806966699845,92000.0
2003-06-23,6.45853460107313,6.524346972397925,6.413915885575925,6.469689067189629,93600.0
2003-06-24,6.625853643077038,6.630315173875687,6.430647522243302,6.430647522243302,83600.0
2003-06-25,6.416144571074034,6.51988268584565,6.416144571074034,6.51430545478044,59200.0
2003-06-26,6.570079635481676,6.5756568674119125,6.480842222535807,6.570079635481676,174800.0
2003-06-27,6.631431991066928,6.659318584447768,6.5923905050243645,6.637009224639967,74000.0
2003-06-30,6.5923914203562655,6.625855677472193,6.581236951661426,6.581236951661426,26000.0
2003-07-02,6.6347776906257065,6.6347776906257065,6.536616770999071,6.564503362045169,44000.0
2003-07-03,6.553347485874033,6.553347485874033,6.50872877959379,6.542193022061731,810800.0
2003-07-04,6.536616218854871,6.536616218854871,6.425069864092736,6.430647522243302,15600.0
2003-07-07,6.425070329138066,6.514307759819221,6.419493096099395,6.441802453769684,286000.0
2003-07-08,6.425067544401051,6.497572819025531,6.425067544401051,6.497572819025531,346400.0
2003-07-09,6.452954123023479,6.547768745648983,6.452954123023479,6.497572819025531,147200.0
2003-07-10,6.49757289138511,6.547768818567564,6.49757289138511,6.547768818567564,48400.0
2003-07-11,6.503153459295893,6.620277065815731,6.503153459295893,6.620277065815731,68800.0
2003-07-14,6.620274897806255,6.620274897806255,6.609120434367954,6.613582389949476,19600.0
2003-07-15,6.625855178918814,6.625855178918814,6.553349861310808,6.553349861310808,46400.0
2003-07-16,6.642587380514451,6.642587380514451,6.49869243656622,6.581236951661426,30000.0
2003-07-17,6.603541518263199,6.603541518263199,6.486417979974081,6.510957878381976,42800.0
2003-07-18,6.503154394250438,6.59796908021939,6.503154394250438,6.581236951661426,36000.0
2003-07-21,6.648163684240338,6.648163684240338,6.586813263975252,6.597968156624314,37600.0
2003-07-22,6.663777704920866,6.663777704920866,6.587926169171696,6.589041445205302,58800.0
2003-07-23,6.681628871977797,6.681628871977797,6.558927588756043,6.581236951661426,82800.0
2003-07-24,6.581234670630608,6.6648944333928615,6.581234670630608,6.583465648699469,435600.0
2003-07-25,6.581234700676111,6.715090406809924,6.581234700676111,6.715090406809924,70800.0
2003-07-28,6.708397472572788,6.720667639249758,6.614698520830675,6.715090406809924,189200.0
2003-07-29,6.742976344853815,6.759708040561256,6.698357638602938,6.727359925320664,60800.0
2003-07-30,6.7262422737798895,6.779784450450442,6.70951058292275,6.710625858773733,47200.0
2003-07-31,6.776444175714796,6.776444175714796,6.715093737416417,6.720670972622494,32400.0
2003-08-01,6.73739875209179,6.782017030437365,6.73739875209179,6.779786052692762,23600.0
2003-08-05,6.770862103547691,6.776439334769512,6.587926196173013,6.692779589895813,96800.0
2003-08-06,6.751294974103585,6.751294974103585,6.537503794895996,6.638773391201859,88800.0
2003-08-07,6.531874464624982,6.666900380972807,6.531874464624982,6.637644973227964,32000.0
2003-08-08,6.637644796744958,6.745665355256924,6.620766396686912,6.620766396686912,83600.0
2003-08-11,6.734412942927519,6.734412942927519,6.611764466360642,6.650021801140279,74000.0
2003-08-12,6.561130881590275,6.717535747068316,6.561130881590275,6.711909756147244,457200.0
2003-08-13,6.711910002131281,6.711910002131281,6.672527205769246,6.672527205769246,794000.0
2003-08-14,6.706285312712696,6.711911734527788,6.672528928000745,6.706285312712696,34800.0
2003-08-15,6.706283581768412,6.711910002131281,6.672527205769246,6.672527205769246,8400.0
2003-08-18,6.672527800101727,6.745666978977551,6.666901808473352,6.666901808473352,85200.0
2003-08-19,6.740038549419534,6.740038549419534,6.68152731333002,6.738913093959558,36400.0
2003-08-20,6.738914706377207,6.740040162106471,6.610640224319177,6.675902921077456,38400.0
2003-08-21,6.666901476904556,6.740040652142906,6.666901476904556,6.698407371845076,26800.0
2003-08-22,6.7794229506418535,6.858188116413448,6.752417591518362,6.827807248362878,82800.0
2003-08-25,6.77942335798345,6.796301762104224,6.638771421095827,6.666901808473352,44000.0
2003-08-26,6.751291575855625,6.751291575855625,6.588135276925335,6.588135276925335,66400.0
2003-08-27,6.599391008880564,6.695034182652722,6.5847630829173225,6.638773391201859,150000.0
2003-08-28,6.638773941194253,6.638773941194253,6.599391555610305,6.610643543138345,40400.0
2003-08-29,6.740039718385078,6.740039718385078,6.666900553279348,6.683778954222382,38800.0
2003-09-02,6.683779617259374,6.683779617259374,6.621892427152691,6.672527205769246,35600.0
2003-09-03,6.678153196896505,6.700657590641153,6.650022812024599,6.672527205769246,73200.0
2003-09-04,6.728788335639068,6.785049108393969,6.672527562884167,6.750167703996736,42400.0
2003-09-05,6.725413010037566,6.740040931538735,6.644397357705732,6.644397357705732,65200.0
2003-09-08,6.695032610398213,6.749042905999026,6.655650237325434,6.695032610398213,132000.0
2003-09-09,6.6950315966710905,6.751292366391016,6.656774256092117,6.723161981531053,29200.0
2003-09-10,6.716409516515663,6.716409516515663,6.650021801140279,6.650021801140279,80400.0
2003-09-11,6.644398906811007,6.689407708430169,6.5825121265114666,6.682656259416572,66000.0
2003-09-12,6.695032159707748,6.706284142903756,6.638771385256423,6.6590252983977525,49200.0
2003-09-15,6.639897105037092,6.695032858618833,6.599389703761411,6.611766714874829,85600.0
2003-09-16,6.526250284021434,6.526250284021434,6.196562088782877,6.273076781624051,584800.0
2003-09-17,6.265199907612704,6.265199907612704,6.104294057562977,6.143676428175575,453200.0
2003-09-18,6.243822815535737,6.243822815535737,6.149304668858207,6.178560091508878,297600.0
2003-09-19,6.188684792354535,6.216815177774328,6.160554406934742,6.216815177774328,311600.0
2003-09-22,6.205561574677672,6.205561574677672,6.160552798066092,6.17743119660431,174800.0
2003-09-23,6.187562086995923,6.216817509943679,6.166182711345851,6.215692482968518,436000.0
2003-09-24,6.216811475989226,6.244941844658861,6.187556081436365,6.211185488102371,348000.0
2003-09-25,6.233696138968749,6.239322132514436,6.199939319223032,6.233696138968749,203200.0
2003-09-26,6.233694948617775,6.278703317624533,6.233694948617775,6.244946933560537,152000.0
2003-09-29,6.303458199581462,6.303458199581462,6.211190549496542,6.244946933560537,198400.0
2003-09-30,6.244946933560537,6.250572926031918,6.233694948617775,6.244946933560537,226000.0
2003-10-01,6.233693291985522,6.357466810405369,6.233693291985522,6.277576622530093,116800.0
2003-10-02,6.289953811353769,6.346214577361457,6.289953811353769,6.346214577361457,371600.0
2003-10-03,6.346214577361457,6.346214577361457,6.301205792861073,6.346214577361457,241200.0
2003-10-06,6.346214577361457,6.402475343369145,6.340588157372223,6.346214577361457,199600.0
2003-10-07,6.351839974657351,6.351839974657351,6.340587564965788,6.351839974657351,128800.0
2003-10-08,6.357467433066938,6.408102215283624,6.357467433066938,6.359717915524972,406800.0
2003-10-09,6.3799711368220455,6.385597127739454,6.359717226130896,6.385597127739454,282400.0
2003-10-10,6.36872034027662,6.395725704456106,6.36872034027662,6.395725704456106,122400.0
2003-10-14,6.395723489045461,6.396848515430212,6.382221026250678,6.3912225250353485,126400.0
2003-10-15,6.412604707866116,6.412604707866116,6.385599341171883,6.390100307160211,179200.0
2003-10-16,6.388973404084654,6.469989056583365,6.369844946820038,6.469989056583365,574800.0
2003-10-17,6.469990077090047,6.469990077090047,6.402477308849479,6.441859685450524,229200.0
2003-10-20,6.413727028857573,6.4351059644289625,6.413727028857573,6.414852055262148,48400.0
2003-10-21,6.514997489721685,6.514997489721685,6.391223535292053,6.413727929664316,140400.0
2003-10-22,6.457613373431507,6.457613373431507,6.3012084467349165,6.379973638166255,185200.0
2003-10-23,6.379974162287441,6.402478565864548,6.347342798562425,6.402478565864548,138400.0
2003-10-24,6.413727085808697,6.413727085808697,6.385596703853396,6.38672173026796,111600.0
2003-10-27,6.379972858398475,6.46773954225275,6.379972858398475,6.419355234682905,100000.0
2003-10-28,6.436231691183598,6.441857681914573,6.38559691613366,6.41147681688461,119200.0
2003-10-29,6.430605897428179,6.430605897428179,6.370969191993487,6.392348558355875,136800.0
2003-10-30,6.424979912232636,6.441858315320738,6.37096962328058,6.413727929664316,91600.0
2003-10-31,6.436231420069097,6.436231420069097,6.318083902753044,6.414852055262148,440800.0
2003-11-03,6.498118183336588,6.51499658407844,6.441857419844497,6.486866202332395,109200.0
2003-11-04,6.554380363993061,6.596013217792956,6.526249976164764,6.596013217792956,257600.0
2003-11-05,6.647100727690097,6.655047696579375,6.592607041130483,6.655047696579375,122000.0
2003-11-06,6.639151249856334,6.806038399618925,6.639151249856334,6.675480360500588,168800.0
2003-11-07,6.69818832317865,6.726570477090424,6.669806169266876,6.71975860424377,67600.0
2003-11-10,6.698189246670263,6.716353810355088,6.658454398946383,6.686836556771257,79600.0
2003-11-11,6.698190742883837,6.737925599483522,6.670943674731586,6.720896560831138,221600.0
2003-11-12,6.720894905284723,6.777659219631591,6.71975937647447,6.737923939742373,150400.0
2003-11-13,6.754953226376304,6.78333538278965,6.737923759297361,6.754953226376304,133600.0
2003-11-14,6.777660889160663,6.777660889160663,6.70954343531876,6.720896560831138,64000.0
2003-11-17,6.722028458607468,6.732246050168511,6.652775941702322,6.672076029351958,129600.0
2003-11-18,6.681159946174582,6.69818941452721,6.65277778763845,6.69818941452721,191600.0
2003-11-19,6.699322117615686,6.75495131903228,6.699322117615686,6.753816223650283,172000.0
2003-11-20,6.754951752633919,6.754951752633919,6.726569602412768,6.752681128646957,313200.0
2003-11-21,6.7526838659645465,6.866212512869957,6.743601799412371,6.743601799412371,188000.0
2003-11-24,6.8117146537913005,6.8117146537913005,6.766303049535163,6.782197414178819,134000.0
2003-11-25,6.789012374974695,6.789012374974695,6.73792440194257,6.7663065610629305,161200.0
2003-11-26,6.766306198748205,6.857129449531958,6.766306198748205,6.800365134330791,199600.0
2003-11-27,6.811716569276826,6.811716569276826,6.78333441690484,6.78333441690484,12000.0
2003-11-28,6.783333939516498,6.8117160898910445,6.777657596057039,6.784469034977492,80800.0
2003-12-01,6.873020495061628,6.873020495061628,6.811714956514476,6.828744417136633,72000.0
2003-12-02,6.823070204450396,6.823070204450396,6.78333535884292,6.811717515156071,268800.0
2003-12-03,6.789011703490083,6.828746982174896,6.789011703490083,6.811717515156071,204400.0
2003-12-04,6.800365469906354,6.834423974092258,6.794688691644222,6.821935754839371,115200.0
2003-12-05,6.823070513949373,6.823070513949373,6.7946883563487885,6.800365134330791,85600.0
2003-12-08,6.801499360773184,6.823069641884857,6.801499360773184,6.80604060934742,121200.0
2003-12-09,6.811714956514476,6.829879512408761,6.801497366756617,6.828744417136633,275600.0
2003-12-10,6.827608889514643,6.828744417864067,6.8003622722089,6.8026324627534,110400.0
2003-12-11,6.812853791209326,6.834424510914031,6.766307064114443,6.795824754317487,32400.0
2003-12-12,6.795824094891995,6.800365344186795,6.726571558917094,6.726571558917094,95600.0
2003-12-15,6.726571615513277,6.776524058944255,6.699324552592597,6.700460081464536,91600.0
2003-12-16,6.731112864846286,6.731112864846286,6.700460081464536,6.700460081464536,54000.0
2003-12-17,6.72089522797159,6.72089522797159,6.636883848150595,6.69818941452721,152000.0
2003-12-18,6.726571573063342,6.726571573063342,6.659589661594975,6.69818941452721,202000.0
2003-12-19,6.664128901745692,6.698187395105356,6.550600301828653,6.605093977819563,523600.0
2003-12-22,6.641424171886096,6.6811590150681655,6.607365673004706,6.641424171886096,63600.0
2003-12-23,6.681156702836785,6.681156702836785,6.613039728648098,6.675480360500588,168400.0
2003-12-24,6.692513069435457,6.715218882879837,6.65277778763845,6.69818941452721,41600.0
2003-12-29,6.69818941452721,6.743601041415969,6.69818941452721,6.69818941452721,32400.0
2003-12-30,6.720895722809959,6.720895722809959,6.669807747068001,6.669807747068001,76400.0
2003-12-31,6.698189246670263,6.698189246670263,6.669807088845389,6.686836556771257,20000.0
2004-01-02,6.715218000895079,6.732247033933724,6.698188534779122,6.732247033933724,31600.0
2004-01-05,6.754952844395894,6.754952844395894,6.705000407840967,6.732247033933724,116800.0
2004-01-06,6.749278145142158,6.760630836601731,6.715219637686018,6.743601799412371,158000.0
2004-01-07,6.742466849688474,6.743602378778439,6.70954343531876,6.720896560831138,116400.0
2004-01-08,6.717488309085242,6.737923495549127,6.584660030147316,6.652777029642049,147200.0
2004-01-09,6.675482020257002,6.675482020257002,6.584659221064668,6.630070837199469,208800.0
2004-01-12,6.698193089861618,6.806045438093556,6.635752393436057,6.74928108987439,174000.0
2004-01-13,6.800366236488144,6.840101090337975,6.78333676593683,6.840101090337975,158800.0
2004-01-14,6.868481803935837,6.88324064642909,6.817393836134071,6.868481803935837,156000.0
2004-01-15,6.851451165257393,6.896862780665519,6.845774821600693,6.88437456477442,234000.0
2004-01-16,6.874159545325281,6.925247523507625,6.874159545325281,6.925247523507625,134000.0
2004-01-19,6.959300412130788,6.98200620999823,6.925241931868163,6.932053801151517,100400.0
2004-01-20,6.985415742164774,7.03650370699147,6.959304211937197,7.0172040497665575,212400.0
2004-01-21,7.038772457805688,7.078507290385004,7.016066653584424,7.0501251433777234,133200.0
2004-01-22,7.038775231061309,7.067157389251072,7.038775231061309,7.044451576083788,337200.0
2004-01-23,7.037641501312892,7.038776597306766,6.982012269909132,7.010394433607949,106400.0
2004-01-26,7.0103935950069,7.0444521007558265,6.959305619844812,6.959305619844812,344000.0
2004-01-27,6.950224546245875,6.953630267383887,6.896865938670549,6.902542284926392,60000.0
2004-01-28,6.9025390121956605,7.0387734231297525,6.896862668631169,6.993361808459303,155200.0
2004-01-29,7.038771242404905,7.038771242404905,6.930919015784889,7.004712758492563,101200.0
2004-01-30,7.067157152312582,7.0955393095507855,7.0387749950743785,7.087592340170277,109200.0
2004-02-02,7.089865039523322,7.089865039523322,7.0103948893844406,7.038777054928507,66800.0
2004-02-03,7.089861179159915,7.152301822743017,7.089861179159915,7.123919672652767,266400.0
2004-02-04,7.18003384999992,7.18003384999992,6.991085418353894,6.991085418353894,68800.0
2004-02-05,6.997952725499462,7.0643706384239335,6.928099094487668,6.979630497433776,121600.0
2004-02-06,6.991083574532903,7.0941464076738905,6.991083574532903,7.082694739082397,66000.0
2004-02-09,7.093001804654526,7.093001804654526,7.019712864932195,7.063228336706032,83200.0
2004-02-10,7.063228675194836,7.063228675194836,6.939553255859141,6.968181776612416,122400.0
2004-02-11,6.985358032513956,7.030018448401763,6.962455131925299,7.025437780916732,185600.0
2004-02-12,7.00253591951158,7.042615671361954,6.992229635201979,7.013987152372677,332800.0
2004-02-13,7.031165589047272,7.059794112721183,7.008262682740821,7.042616823782194,99600.0
2004-02-16,7.09872774459354,7.09872774459354,7.042615655294502,7.065518557800978,31200.0
2004-02-17,7.071245347456106,7.071245347456106,6.996811011169294,7.042616823782194,68800.0
2004-02-18,7.025438385233776,7.042615671361954,7.013987152372677,7.013987152372677,76800.0
2004-02-19,7.041472763407791,7.065520621487011,7.036892094201275,7.048343330380906,49200.0
2004-02-20,7.0712462086486845,7.099874735809205,7.054068917617709,7.099874735809205,126400.0
2004-02-23,7.0666675975142415,7.0666675975142415,7.046055017008655,7.046055017008655,50000.0
2004-02-24,7.05063126978694,7.064372835901628,7.002535569967275,7.002535569967275,97200.0
2004-02-25,6.996810219262239,7.036890409971355,6.996810219262239,6.997955604708058,51200.0
2004-02-26,7.01971367469539,7.01971367469539,7.002536823187075,7.010552774591607,72000.0
2004-02-27,6.991086090887575,6.994521811119913,6.939554655768981,6.9739092370724745,103200.0
2004-03-01,6.979633923195695,6.979633923195695,6.899473972250363,6.922376877782828,118400.0
2004-03-02,6.921231930377867,6.921231930377867,6.876571502022566,6.876571502022566,73600.0
2004-03-03,6.880007043333147,6.951005659981348,6.880007043333147,6.945280042593632,63200.0
2004-03-04,6.9613104347867,7.013986802256764,6.928101249576068,7.002535569967275,112400.0
2004-03-05,7.012843351369432,7.052923109778266,6.9395539638214725,7.042616823782194,101600.0
2004-03-08,7.09872776078901,7.09872776078901,7.013987152372677,7.013987152372677,94400.0
2004-03-09,7.013986452075447,7.103307282616242,7.013986452075447,7.088420768750435,98400.0
2004-03-10,7.088422332210458,7.201791036465671,7.054067755806734,7.168581845588252,112800.0
2004-03-11,7.157128107481979,7.162853722600677,7.099871082622123,7.101016030911289,91600.0
2004-03-12,7.102163834581084,7.157130544744331,7.10101844906544,7.128502022565353,50800.0
2004-03-15,7.128500429649076,7.134226045438124,7.076969013874679,7.12735548122586,92000.0
2004-03-16,7.121628987575233,7.169725118265023,7.10101642254196,7.112468090247366,70800.0
2004-03-17,7.180033783846291,7.214387924691788,7.13422797149456,7.209807256089295,91200.0
2004-03-18,7.139949558055188,7.139949558055188,7.099869822501415,7.117047101645236,353600.0
2004-03-19,7.105597754289307,7.1571291716927945,7.099872138319252,7.122775039035968,122800.0
2004-03-22,7.122776076594459,7.214387255969618,7.099873172541528,7.15369493154043,57200.0
2004-03-23,7.17087533682843,7.180036677725851,7.099876692220522,7.139956466554798,105600.0
2004-03-24,7.142243657358892,7.182323850884374,7.139953323142872,7.168581845588252,37600.0
2004-03-25,7.169724903006728,7.220110928888391,7.1571282873272,7.214385313625819,464400.0
2004-03-26,7.214388432233549,7.271645483283022,7.214388432233549,7.237291340020665,125200.0
2004-03-29,7.283094805237259,7.433108833670822,7.271643572770653,7.395318980225289,123600.0
2004-03-30,7.386160744092747,7.386160744092747,7.32890368406102,7.363258269549417,111200.0
2004-03-31,7.311726875086281,7.385015846882075,7.311726875086281,7.385015846882075,111200.0
2004-04-01,7.394176565405409,7.394176565405409,7.339209404340998,7.374709375024145,40000.0
2004-04-02,7.375854343993559,7.412498824741107,7.340354375316659,7.350661099665868,90000.0
2004-04-05,7.346076592106649,7.385010950325997,7.346076592106649,7.368979052980045,82800.0
2004-04-06,7.340351140500159,7.368979655770186,7.31744867775332,7.330045294365967,108400.0
2004-04-07,7.357527473338566,7.357527473338566,7.305996065146342,7.305996065146342,68800.0
2004-04-08,7.307143120819168,7.33920648448326,7.307143120819168,7.334626690417206,62400.0
2004-04-12,7.328902383063581,7.351804853541356,7.309435195790148,7.318596096613933,31600.0
2004-04-13,7.351804815065695,7.351804815065695,7.215533194354968,7.272790243922997,199200.0
2004-04-14,7.243013413071834,7.283093154457031,7.1250640854213225,7.15712787852948,128800.0
2004-04-15,7.15713091847784,7.214387965825662,6.985359776434372,7.042616823782194,92400.0
2004-04-16,6.991083394942826,7.21438590312101,6.991083394942826,7.212095569461546,115600.0
2004-04-19,7.214385990183251,7.214385990183251,7.1456777269161,7.1456777269161,91200.0
2004-04-20,7.157126837199008,7.157126837199008,7.112466435628702,7.117047101645236,31600.0
2004-04-21,7.117048791858329,7.157128536930555,7.015130914549812,7.070098046129522,60000.0
2004-04-22,7.071242284788881,7.151402203724622,7.042613773514433,7.111322025838545,154400.0
2004-04-23,7.157126597721199,7.1914807180229925,7.111320812761247,7.1914807180229925,61600.0
2004-04-26,7.260192797637812,7.317449837250613,7.225838224400895,7.246450793608427,71200.0
2004-04-27,7.24645061703719,7.260192620731729,7.220112431877458,7.254466567440737,52400.0
2004-04-28,7.2544659536932175,7.271643238439879,7.101017086778663,7.122775039035968,172000.0
2004-04-29,7.155983159192811,7.157128107481979,7.101016030911289,7.101016030911289,48800.0
2004-04-30,7.106742129310187,7.328899229957146,7.105596744177103,7.328899229957146,69200.0
2004-05-03,7.317446408244689,7.317446408244689,7.190335769975347,7.1914807180229925,44800.0
2004-05-04,7.198356206780018,7.237291017230596,7.139953772685848,7.220113727947225,599600.0
2004-05-05,7.265159907706952,7.265159907706952,7.103455063353978,7.138105975540973,224000.0
2004-05-06,7.229352802248409,7.24090295798168,7.138105073880888,7.160050986628382,53200.0
2004-05-07,7.160052083799669,7.160052083799669,6.983331677851496,7.016827751465034,55200.0
2004-05-10,7.016827062871955,7.016827062871955,6.6991929159929775,6.8632074276157615,110000.0
2004-05-11,6.863208651720001,6.924425725106512,6.82047253679757,6.855123452697117,108400.0
2004-05-12,6.855122635464156,6.895549066369443,6.843572478411358,6.844727317872539,85600.0
2004-05-13,6.8712927942817,6.9013234640223455,6.843571803235547,6.883997789542224,72000.0
2004-05-14,6.884001699861699,6.970629240248937,6.884001699861699,6.95907907777482,60800.0
2004-05-17,6.930200925484324,6.976402441231676,6.914030527155844,6.930200925484324,68000.0
2004-05-18,6.878225012470535,6.930201612687763,6.855124252306172,6.856279532650084,33200.0
2004-05-19,6.91864836953565,6.91864836953565,6.873601709016045,6.895547619666401,35600.0
2004-05-20,6.929045066584073,6.929045066584073,6.817006693774591,6.8262467311986414,41200.0
2004-05-21,6.815849832533028,6.866671568711226,6.814694993351769,6.814694993351769,36000.0
2004-05-25,6.8724476824358165,6.918649187637452,6.808920943241224,6.918649187637452,94000.0
2004-05-26,6.918650021955138,6.918650021955138,6.872448511182078,6.8782235898761455,64800.0
2004-05-27,6.87822249840372,6.901323250124501,6.863206943693683,6.901323250124501,106400.0
2004-05-28,6.901322696981175,6.901322696981175,6.86667179248238,6.895547619666401,62400.0
2004-05-31,6.8955456340681005,6.927886410206306,6.878219966502616,6.8897705584162825,40000.0
2004-06-01,6.924426250067199,6.924426250067199,6.814697974224567,6.842418973411994,79600.0
2004-06-02,6.814697576726252,6.974092321383278,6.785821739536734,6.930200925484324,335200.0
2004-06-03,6.815848091998907,6.900165870833567,6.815848091998907,6.8897705584162825,47600.0
2004-06-04,6.8285552665775775,6.872446645837802,6.8031448390986204,6.814694993351769,78000.0
2004-06-07,6.820470804418802,6.918648888575935,6.72806823861988,6.759254187191426,142000.0
2004-06-08,6.7511693972969145,6.785820306484579,6.728068644301732,6.728068644301732,98800.0
2004-06-09,6.74539487251,6.785820863109958,6.728069196189873,6.733844274759832,953200.0
2004-06-10,6.767338655937629,6.82624514760492,6.7453931866125885,6.814694993351769,163600.0
2004-06-11,6.814697303562062,6.828557581486561,6.758100471070731,6.808922224477712,45200.0
2004-06-14,6.814696362707912,6.814696362707912,6.733843944858823,6.75809953803048,84400.0
2004-06-15,6.775425691046863,6.883998668570213,6.775425691046863,6.8782235898761455,268000.0
2004-06-16,6.83664326281644,6.88399961962671,6.815852624157267,6.843573622572939,332800.0
2004-06-17,6.880532907326389,6.975245596820088,6.82624620458846,6.975245596820088,106800.0
2004-06-18,6.964850239758411,7.086128639932795,6.964850239758411,7.086128639932795,970000.0
2004-06-21,7.086129447873375,7.086129447873375,6.930200121386287,6.941750278677827,172000.0
2004-06-22,6.93019907962293,6.941749235178225,6.872447420626072,6.901323250124501,312400.0
2004-06-23,6.901320169549684,6.901320169549684,6.843568536331695,6.867824116536853,138400.0
2004-06-24,6.8655191008863685,6.8655191008863685,6.837798543081018,6.843573622572939,208000.0
2004-06-25,6.849345896721361,6.855120973847936,6.814694993351769,6.814694993351769,84400.0
2004-06-28,6.837798495266019,6.837798495266019,6.739620382148605,6.739620382148605,70800.0
2004-06-29,6.747704551449781,6.778890504459857,6.729224035659765,6.733844274759832,96400.0
2004-06-30,6.729223332529155,6.729223332529155,6.704967740703625,6.716518337246881,222000.0
2004-07-02,6.713053958508791,6.716519358303687,6.687643523471101,6.687643523471101,62800.0
2004-07-05,6.699192813210309,6.745394319200672,6.693417735114067,6.728068644301732,190400.0
2004-07-06,6.710744943978311,6.739620783566187,6.6991947843872985,6.6991947843872985,208800.0
2004-07-07,6.6991947843872985,6.6991947843872985,6.681869104390436,6.6991947843872985,78800.0
2004-07-08,6.6991947843872985,6.6991947843872985,6.6934197045917925,6.6991947843872985,79200.0
2004-07-09,6.699189613302137,6.699189613302137,6.688794301450199,6.692259258530843,67600.0
2004-07-12,6.687644338864084,6.698039658295679,6.687644338864084,6.698039658295679,43200.0
2004-07-13,6.69803556942834,6.69803556942834,6.572136973439387,6.642593605897926,209600.0
2004-07-14,6.687642657017825,6.728068644301732,6.658766825926402,6.728068644301732,160400.0
2004-07-15,6.704968320965109,6.875913199107365,6.699193242498796,6.8262467311986414,88400.0
2004-07-16,6.86089820635017,6.86089820635017,6.700348202199721,6.733844274759832,68800.0
2004-07-19,6.814697447007874,6.872449120287602,6.722294857882369,6.78582161036801,49200.0
2004-07-20,6.814696402888096,6.814696402888096,6.745394581814683,6.745394581814683,173200.0
2004-07-21,6.814697035593372,6.814697035593372,6.728069530903626,6.756945365800208,77600.0
2004-07-22,6.814697248205869,6.814697248205869,6.701504024752971,6.7049689840533775,63200.0
2004-07-23,6.722294847157216,6.8146974361352965,6.700348929355341,6.763876122349927,48400.0
2004-07-26,6.756941263089342,6.756941263089342,6.701499746624373,6.755786424263198,47200.0
2004-07-27,6.706123096042193,6.87244772264278,6.706123096042193,6.722293490774307,48800.0
2004-07-28,6.843574378988779,6.843574378988779,6.704970252811236,6.753481895248043,67200.0
2004-07-29,6.7858235271523135,6.7858235271523135,6.713056274894485,6.773118084944233,42400.0
2004-07-30,6.74539541213515,6.872448913279394,6.74539541213515,6.872448913279394,37200.0
2004-08-03,6.871294217087846,6.93828592835488,6.814697383929057,6.896704653480716,82000.0
2004-08-04,6.9934435371394805,6.9934435371394805,6.882713925541873,6.92001225550279,69600.0
2004-08-05,6.980622463904259,6.980622463904259,6.915350605879717,6.923509588132785,37600.0
2004-08-06,6.958480773233197,7.04589887228228,6.923513622539854,6.977129949911744,44000.0
2004-08-09,6.995777904375687,7.0109304967270605,6.964307340860386,6.993446702119216,86800.0
2004-08-10,6.993449667181268,7.080867788021034,6.993449667181268,7.057556200204118,147600.0
2004-08-11,7.086693827372184,7.086693827372184,7.051726676579895,7.051726676579895,87200.0
2004-08-12,7.054052960176524,7.06337731972421,7.016754632723507,7.040066198539427,129600.0
2004-08-13,7.057552122174105,7.098347488439012,7.0458965573163015,7.0738700908275485,98000.0
2004-08-16,7.069205452438966,7.085523414907912,7.0458938869271295,7.085523414907912,89600.0
2004-08-17,7.080864481551815,7.098348275408185,6.935167681519885,6.935167681519885,109600.0
2004-08-18,7.016756627159186,7.016756627159186,6.888543201043946,6.924676160560573,84000.0
2004-08-19,6.980623348718934,7.006266121696694,6.940993810767507,7.006266121696694,70000.0
2004-08-20,6.972466184549368,7.021420541676269,6.970134982340338,6.981790993385484,60400.0
2004-08-23,6.981790258244836,6.981790258244836,6.923511543049575,6.945657294756503,92000.0
2004-08-24,6.952648933389692,6.9643044952782684,6.936330524262024,6.9584767143339805,37200.0
2004-08-25,6.952650090876038,6.966636856397103,6.935166300501262,6.957312049628887,59200.0
2004-08-26,6.964305700322554,6.964305700322554,6.917682555438601,6.924676160560573,38800.0
2004-08-27,6.952652671849798,6.956149253370255,6.924678685791865,6.936334253947673,88800.0
2004-08-30,6.958479258451263,6.958479258451263,6.935167681519885,6.935167681519885,100000.0
2004-08-31,6.935167979601556,6.993446702119216,6.935167979601556,6.993446702119216,46400.0
2004-09-01,6.980625312024312,6.993446702119216,6.975962907511371,6.993446702119216,47600.0
2004-09-02,6.992279678030299,7.080863119775746,6.991113854860697,7.02957801609483,99600.0
2004-09-03,7.000442190708501,7.108840679300936,7.000442190708501,7.028415736043105,56400.0
2004-09-07,7.0517211142830805,7.063376673809622,6.981786867861636,7.010926211309087,85200.0
2004-09-08,7.010930010412766,7.010930010412766,6.964306857780112,6.975962423622608,41200.0
2004-09-09,6.975964950619988,7.024919323080806,6.975964950619988,7.0225881201415765,55200.0
2004-09-10,7.005104151843278,7.075038904442761,7.005104151843278,7.028415736043105,67600.0
2004-09-13,6.994611746585277,7.063380653654177,6.994611746585277,7.0051019339222735,161600.0
2004-09-14,6.999272816364083,7.051723743048548,6.993445034428312,6.994610412962962,111600.0
2004-09-15,6.987618918793723,7.040069857985891,6.987618918793723,6.993446702119216,46400.0
2004-09-16,6.982952884521981,7.050556380925032,6.982952884521981,7.040066198539427,90400.0
2004-09-17,7.022587310147745,7.110005409444191,7.007434715106224,7.051726676579895,131200.0
2004-09-20,7.0692080739109295,7.0692080739109295,7.022584925598009,7.034240490360593,216800.0
2004-09-21,7.040068717373178,7.040068717373178,6.99927335144155,7.034240490360593,51600.0
2004-09-22,7.016758192004356,7.040069769645173,7.016758192004356,7.023751354054649,50400.0
2004-09-23,7.040066198539427,7.040066198539427,7.022582413019703,7.040066198539427,108800.0
2004-09-24,7.016757969255156,7.020254550169303,6.946823238552804,6.987618609287013,326000.0
2004-09-27,6.99344427553034,7.027246029573561,6.99344427553034,7.026080206534162,328000.0
2004-09-28,7.022586112281603,7.127487991396449,7.016758328915528,7.105341792121442,76400.0
2004-09-29,7.121659038491582,7.156626624391457,7.0808641144501605,7.156626624391457,39200.0
2004-09-30,7.156626137655682,7.168281702408706,7.139142345894849,7.139142345894849,186400.0
2004-10-01,7.110003676572636,7.225395735158078,7.110003676572636,7.225395735158078,36400.0
2004-10-04,7.182269367656794,7.341953381466316,7.182269367656794,7.296495606126909,132800.0
2004-10-05,7.319808129187774,7.378086857039001,7.305821359000275,7.366431289321318,86000.0
2004-10-06,7.2848389537562355,7.394402771553468,7.2615273801779585,7.302322745097764,67600.0
2004-10-07,7.19858669850339,7.366429682671757,7.19858669850339,7.3547736728648925,92800.0
2004-10-08,7.353607375946645,7.37808432653763,7.302322273094401,7.357103956136426,106000.0
2004-10-12,7.366428325810291,7.453846382418884,7.366428325810291,7.411885644105762,44400.0
2004-10-13,7.401396978839424,7.453847912497621,7.401396978839424,7.453847912497621,120800.0
2004-10-14,7.459678189838335,7.510963761957615,7.424711037249763,7.480658570317773,147600.0
2004-10-15,7.459676325280442,7.475994296100977,7.407225387192043,7.413053170394898,101200.0
2004-10-18,7.413054396141205,7.471333127068829,7.413054396141205,7.414220219753359,56400.0
2004-10-19,7.41888120372558,7.459676129707379,7.41888120372558,7.43403335072948,383600.0
2004-10-20,7.402563945379432,7.453849511348791,7.401398566439863,7.448021727388113,36000.0
2004-10-21,7.459676475286061,7.482987608566237,7.343119030359717,7.442192680694563,168400.0
2004-10-22,7.44219229707906,7.448020524730049,7.287171134526059,7.287171134526059,56800.0
2004-10-25,7.430534104699044,7.430534104699044,7.169445338166798,7.343116056408466,61200.0
2004-10-26,7.372258120394571,7.372258120394571,7.226561319596259,7.296495606126909,126000.0
2004-10-27,7.296496549121002,7.401398437105773,7.28484098140332,7.366431289321318,52800.0
2004-10-28,7.313978889935419,7.575067289761886,7.313978889935419,7.488815038698815,70000.0
2004-10-29,7.564577547682148,7.564577547682148,7.4130525297154835,7.488815038698815,52000.0
2004-11-01,7.459677925902119,7.514460077952528,7.41305476101265,7.514460077952528,117200.0
2004-11-02,7.436366948821486,7.519123095468705,7.436366948821486,7.50630170184879,39200.0
2004-11-03,7.563895705230838,7.7543157846075585,7.522755813730972,7.699070403115292,88000.0
2004-11-04,7.640296682561589,7.757839708447152,7.640296682561589,7.757839708447152,50400.0
2004-11-05,7.761368862955747,7.82836837779884,7.76019318114237,7.7989826099416515,56000.0
2004-11-08,7.793105828664639,7.828368211273685,7.708474675551012,7.722579269881653,78400.0
2004-11-09,7.722578328548514,7.757841603641638,7.652052675144603,7.740209966095076,60400.0
2004-11-10,7.7390338546296435,7.7390338546296435,7.640298124704347,7.695543500783529,107600.0
2004-11-11,7.623843548224161,7.69554489225559,7.623843548224161,7.669685273518688,38800.0
2004-11-12,7.699070393246178,7.769596049553027,7.622667225254436,7.769596049553027,53200.0
2004-11-15,7.76959371212883,7.77429554070576,7.699068077039091,7.768418030789071,309600.0
2004-11-16,7.768419946648379,7.8283671548108735,7.7284557390616,7.813086880753986,57600.0
2004-11-17,7.757841149956716,7.869506686584088,7.757841149956716,7.845998435751678,67600.0
2004-11-18,7.846000332875914,7.9870516655404575,7.846000332875914,7.934157639986879,103600.0
2004-11-19,7.848347630178992,7.9282769255506365,7.845997164189594,7.887137044870116,196400.0
2004-11-22,7.81661629584924,7.869510333123109,7.793108034123676,7.840124557574804,155600.0
2004-11-23,7.804857158338044,7.904768551754727,7.804857158338044,7.8812603051091985,138000.0
2004-11-24,7.882436900938206,7.928278620178088,7.882436900938206,7.927103835323354,195600.0
2004-11-25,7.922406671326255,7.963546585028872,7.798986033435541,7.963546585028872,68000.0
2004-11-26,7.963540827704925,7.963540827704925,7.847173471137113,7.8847872074409615,55200.0
2004-11-29,7.816613781312772,7.934156845693415,7.816613781312772,7.904771079598254,132800.0
2004-11-30,7.828368673671068,7.898894339837338,7.816614545440439,7.898894339837338,94400.0
2004-12-01,7.846000229087823,7.904771766384361,7.728457154494746,7.874210315891063,131600.0
2004-12-02,7.804858303529212,7.874208269056589,7.757840906557262,7.780174371894946,156000.0
2004-12-03,7.759018922837578,7.816614780648512,7.646177674219564,7.675563444071626,334000.0
2004-12-06,7.682613644480456,7.815436965108752,7.681437962908232,7.810735135602138,63600.0
2004-12-07,7.804858551256339,7.845998438619232,7.716701265429156,7.775472789313944,88400.0
2004-12-08,7.787225021993199,7.800154825847752,7.72845351239325,7.79310253166602,124000.0
2004-12-09,7.7931062042339345,7.874210315891063,7.787228691791285,7.874210315891063,47600.0
2004-12-10,7.875382497160791,7.9752938867982035,7.8283651088661,7.940031518163754,104000.0
2004-12-13,7.922401222689847,7.981172743782824,7.876559507979903,7.88831363284205,89600.0
2004-12-14,7.945910972774997,7.992928377883737,7.881262825435091,7.904771079598254,42400.0
2004-12-15,7.963544851240666,7.963544851240666,7.910650816107853,7.951790720853671,54800.0
2004-12-16,7.987048664455736,8.051697690758637,7.948260145456163,7.998803685079656,64400.0
2004-12-17,8.051698163305211,8.222135210968856,8.051698163305211,8.192749451248766,103200.0
2004-12-20,8.054048629498642,8.192749451248766,8.054048629498642,8.192749451248766,48000.0
2004-12-21,8.222137435925776,8.310294738941916,8.145735157404422,8.310294738941916,80000.0
2004-12-22,8.3091168690508,8.3091168690508,8.110468866368027,8.252695821483234,65200.0
2004-12-23,8.339681004904078,8.339681004904078,8.238593886329754,8.284436511677075,69200.0
2004-12-24,8.26210172571547,8.275031533949612,8.239768257532429,8.272680170571201,77600.0
2004-12-29,8.275033383930262,8.275033383930262,8.17512194078837,8.177472407909885,34800.0
2004-12-30,8.263274369108688,8.344378440195522,8.229186786914262,8.293834907532345,20800.0
2004-12-31,8.283259401408822,8.283259401408822,8.086962710708782,8.169242492205099,23200.0
2005-01-04,8.28678536485748,8.28678536485748,8.05169925521613,8.163364798582835,67600.0
2005-01-05,8.011733490340237,8.169240722740513,7.998803685079656,7.998803685079656,58800.0
2005-01-06,8.00115591900341,8.156312719630346,7.99292794081798,8.15043520801974,80000.0
2005-01-07,8.11164314487131,8.139853215385246,8.081081712025064,8.110467463705154,74800.0
2005-01-10,8.110467463705154,8.157484845749696,8.052871641511128,8.110467463705154,52800.0
2005-01-11,8.081086863586735,8.12810427560411,8.051701093173692,8.10342033607106,27200.0
2005-01-12,8.110471190343603,8.110471190343603,8.029366191469803,8.08578725520427,56800.0
2005-01-13,8.034068448039593,8.104594108865076,8.034068448039593,8.08696336624553,20800.0
2005-01-14,8.110469181272503,8.110469181272503,8.03406603136785,8.03406603136785,60400.0
2005-01-17,8.08108585418406,8.110471620926546,8.045822575380102,8.08696336624553,25600.0
2005-01-18,8.110468663563736,8.139854419591142,8.081082907536333,8.105766834985499,176800.0
2005-01-19,8.13985753370738,8.13985753370738,8.051700231898273,8.128103406155988,143600.0
2005-01-20,8.11634722277079,8.279731975663122,8.077557804572177,8.228012751398307,102000.0
2005-01-21,8.263275911262413,8.694658644510598,8.22918832270631,8.574764243826067,192800.0
2005-01-24,8.374942131469746,8.574764953437516,8.374942131469746,8.508941133830682,42400.0
2005-01-25,8.468978649424882,8.608854294518387,8.463101137144434,8.608854294518387,103200.0
2005-01-26,8.46897831198824,8.639415399940766,8.46897831198824,8.615907145320566,89600.0
2005-01-27,8.551254747324855,8.692306013310166,8.551254747324855,8.633534503019273,107200.0
2005-01-28,8.686433706322555,8.721696091907843,8.627662166897885,8.721696091907843,40000.0
2005-01-31,8.755779455489023,8.755779455489023,8.698183625822425,8.712289111300448,141600.0
2005-02-01,8.727573785530106,8.748731576032997,8.698188015208455,8.727573785530106,200000.0
2005-02-02,8.69818528931722,8.69818528931722,8.539502358665858,8.662922017269246,172800.0
2005-02-03,8.662923945245492,8.698187225141481,8.580644154531463,8.698187225141481,74400.0
2005-02-04,8.581820437889247,8.745205245747224,8.581820437889247,8.721696091907843,202800.0
2005-02-07,8.73344626234901,8.73344626234901,8.63941149282989,8.661744952366638,45200.0
2005-02-08,8.66997619482287,8.874500864305146,8.66997619482287,8.874500864305146,84000.0
2005-02-09,8.756960124957402,8.792223410348122,8.580645491568996,8.769889936481825,199200.0
2005-02-10,8.762834935348371,8.762834935348371,8.73344917218058,8.740501468370505,854800.0
2005-02-11,8.73344923235142,8.75695748433469,8.727571720964438,8.75695748433469,180800.0
2005-02-14,8.739327970598632,8.745205483413839,8.739327970598632,8.744029801494289,133200.0
2005-02-15,8.744027125529254,8.755781250779966,8.72169365980531,8.722869341365062,104800.0
2005-02-16,8.744028643231303,8.744028643231303,8.640591067576178,8.686432791758302,87600.0
2005-02-17,8.69818661212737,8.69818661212737,8.662923334716599,8.67467835837512,68000.0
2005-02-18,8.668800670957046,8.721694689219424,8.611204822682973,8.641765372585407,72400.0
2005-02-21,8.721694341472512,8.721694341472512,8.639414561504454,8.69230857765787,32000.0
2005-02-22,8.641765372585407,8.69818643594334,8.63941490597075,8.641765372585407,57600.0
2005-02-23,8.649988913358785,8.649988913358785,8.61002472393509,8.645287982541106,53600.0
2005-02-24,8.58652558480791,8.7099453271954,8.58652558480791,8.695840726227043,113600.0
2005-02-25,8.712289779546314,8.71464024558189,8.604149509484476,8.611202701155522,172400.0
2005-02-28,8.722869469160461,8.722869469160461,8.60415073978973,8.614730080417958,128800.0
2005-03-01,8.615904401853427,8.639412648988156,8.521869619750222,8.551255377059706,190800.0
2005-03-02,8.598273572840629,8.598273572840629,8.531274075775677,8.58064193744833,80800.0
2005-03-03,8.592395878842286,8.592395878842286,8.521870235559616,8.574764243826067,223600.0
2005-03-04,8.58064193744833,8.627659332900382,8.524220883549422,8.58064193744833,128400.0
2005-03-07,8.621779378805691,8.621779378805691,8.551253754005339,8.58181518690555,128800.0
2005-03-08,8.58651926502502,8.602975218564904,8.551255994992578,8.574764243826067,382000.0
2005-03-09,8.573588194743968,8.573588194743968,8.521868978798924,8.563008856581538,103600.0
2005-03-10,8.563011042114741,8.563011042114741,8.521871153832013,8.523046835435036,141200.0
2005-03-11,8.524219838826083,8.555956957998985,8.521869372893557,8.528921667473258,242400.0
2005-03-14,8.530100598297855,8.698187225141481,8.492486851573947,8.698187225141481,83200.0
2005-03-15,8.530099680488979,8.668800524756376,8.527749213913964,8.557134978404664,115200.0
2005-03-16,8.533624541996277,8.615905208232926,8.523046098830234,8.58064193744833,94800.0
2005-03-17,8.610027697508086,8.610027697508086,8.521870417328822,8.58064193744833,38400.0
2005-03-18,8.590044919706699,8.662921024977626,8.545377993991323,8.611202701155522,386800.0
2005-03-21,8.546551396513411,8.698181973668213,8.546551396513411,8.645287982541106,126800.0
2005-03-22,8.580643549801325,8.67467835837512,8.580643549801325,8.67467835837512,114800.0
2005-03-23,8.551258562098461,8.639415866862361,8.492487025589192,8.492487025589192,77200.0
2005-03-24,8.46897572586201,8.550079807283078,8.404326700224345,8.416080823945151,101600.0
2005-03-28,8.416082733476408,8.416082733476408,8.110470963484198,8.169242492205099,186400.0
2005-03-29,8.228012751398307,8.28678427105115,8.11634722277079,8.228012751398307,140000.0
2005-03-30,8.257401843058563,8.345559158109008,8.209208747042013,8.316173386425527,147600.0
2005-03-31,8.333802340492907,8.433713752631032,8.333802340492907,8.392573864901484,259600.0
2005-04-01,8.633531426130647,8.633531426130647,8.421954602556163,8.521865955087039,149200.0
2005-04-04,8.521871777028537,8.521871777028537,8.40432871803504,8.476030055763662,66000.0
2005-04-05,8.429012869601847,8.504240357549927,8.429012869601847,8.463100465200567,117200.0
2005-04-06,8.464273319553799,8.504237516834468,8.44076417693391,8.498360903766066,111200.0
2005-04-07,8.476029860330792,8.568888982408476,8.457222540869935,8.567713300746583,58400.0
2005-04-08,8.545374192112504,8.568883325919733,8.521865955087039,8.521865955087039,86800.0
2005-04-11,8.521870262465983,8.545378511373695,8.463098743414493,8.539501897537873,226400.0
2005-04-12,8.521872793843826,8.523048475673106,8.476031067109195,8.492487025589192,66800.0
2005-04-13,8.504240357549927,8.504240357549927,8.451346338355378,8.463100465200567,189200.0
2005-04-14,8.474855988105865,8.476031670018774,8.39257618985323,8.437242237935726,230400.0
2005-04-15,8.378468869895865,8.441942227611118,8.354960617460149,8.38317069973948,82400.0
2005-04-18,8.379643384143632,8.379643384143632,8.239766880325654,8.369064044273777,70800.0
2005-04-19,8.345558961586617,8.369067219666794,8.233893390531932,8.258577330550887,69600.0
2005-04-20,8.33380330598893,8.33380330598893,8.271505626383632,8.295013880157647,83200.0
2005-04-21,8.345558018861357,8.345558018861357,8.235067245444073,8.310294738941916,185600.0
2005-04-22,8.31029584558592,8.31029584558592,8.264454113655589,8.307945378443437,159200.0
2005-04-25,8.307939157374811,8.310289622757242,8.245641511748472,8.290307528269908,44000.0
2005-04-26,8.286779997705327,8.579461763546664,8.286779997705327,8.521865955087039,150800.0
2005-04-27,8.406679400848311,8.492486230704737,8.380820680501854,8.463100465200567,95600.0
2005-04-28,8.486608167779828,8.486608167779828,8.351434372664608,8.42901232223094,101200.0
2005-04-29,8.486607362589858,8.52187063427216,8.440765647472215,8.470151408280051,167200.0
2005-05-02,8.521870417328822,8.614729526731514,8.376117298531462,8.58064193744833,93200.0
2005-05-03,8.493661498129756,8.591221553290302,8.493661498129756,8.567713300746583,219200.0
2005-05-04,8.530987271683474,8.606807664476225,8.530987271683474,8.600883829100077,108400.0
2005-05-05,8.600886397417362,8.600886397417362,8.579561849086014,8.593778515923795,94400.0
2005-05-06,8.593776689862622,8.593776689862622,8.517956290539885,8.559420430192873,102000.0
2005-05-09,8.54165132649773,8.618656687291764,8.54165132649773,8.607994865444441,75600.0
2005-05-10,8.618653341539373,8.682626959340666,8.553494776042614,8.648270706974216,172000.0
2005-05-11,8.683814838821126,8.751342418656874,8.666044232790547,8.737125753062296,132800.0
2005-05-12,8.743050527964286,8.754897298639174,8.684999815111215,8.707509312088964,87200.0
2005-05-13,8.71224432477551,8.71224432477551,8.612729506912299,8.648270706974216,54800.0
2005-05-16,8.689735640441048,8.762002091084984,8.648271505772483,8.716984016852019,108000.0
2005-05-17,8.707508396897671,8.766743147896975,8.67789102139802,8.766743147896975,78800.0
2005-05-18,8.707508377628187,8.778589897899936,8.707508377628187,8.737125753062296,44400.0
2005-05-19,8.590224108307043,8.801099683761384,8.590224108307043,8.795175846938267,87200.0
2005-05-20,8.777404969228575,8.796360523396627,8.73831072049547,8.766743147896975,44000.0
2005-05-24,8.795171811703947,8.854406537355766,8.758446571031879,8.825974122120945,123600.0
2005-05-25,8.837822544406361,8.924305657775836,8.802282244658223,8.827160725637025,157600.0
2005-05-26,8.8378240062997,8.926676126142896,8.8378240062997,8.926676126142896,72000.0
2005-05-27,8.843747062221494,8.93259917422536,8.843747062221494,8.908904735380741,115600.0
2005-05-30,8.884029000309727,8.914831328409674,8.855596568752466,8.913646380138331,24800.0
2005-05-31,8.912457853624346,8.913641897449525,8.843745350053474,8.861515949783907,71200.0
2005-06-01,8.84966928631581,8.920751693314612,8.837822519766126,8.920751693314612,68000.0
2005-06-02,8.9266765133713,8.932600349824684,8.885212369749244,8.891136206202628,166800.0
2005-06-03,8.93259294359951,8.93259294359951,8.796352952786396,8.847294830956525,76400.0
2005-06-06,8.873365810934633,8.897059349608465,8.868626922429755,8.88165863985553,96800.0
2005-06-07,8.881654908849685,8.885208847772763,8.825974122120945,8.825974122120945,254400.0
2005-06-08,8.809392221429569,8.836639700672631,8.737125753062296,8.737125753062296,95600.0
2005-06-09,8.760817545008704,8.760817545008704,8.656564729654303,8.719353408438794,66800.0
2005-06-10,8.718169861966956,8.885212286807187,8.707508041071044,8.823608545979559,66400.0
2005-06-13,8.82360519436264,8.885208911790302,8.814127421266019,8.885208911790302,52800.0
2005-06-14,8.914829234100761,9.017898017077206,8.886396809222964,9.00368135271306,206800.0
2005-06-15,9.06291430205011,9.173090943444732,9.03092794338407,9.173090943444732,118000.0
2005-06-16,9.21100416097362,9.360275992737666,9.09490364652367,9.359091044590558,254400.0
2005-06-17,9.304595639657125,9.30578058786278,9.022638524704112,9.128076318741408,145200.0
2005-06-20,9.12807768061324,9.30222713110002,9.12807768061324,9.240623372974538,171200.0
2005-06-21,9.128070335479688,9.252462700017633,9.128070335479688,9.252462700017633,62400.0
2005-06-22,9.212191146625493,9.311705120577768,9.212191146625493,9.311705120577768,50400.0
2005-06-23,9.252467406137171,9.41832488039857,9.246544473679938,9.41832488039857,90800.0
2005-06-24,9.41713982785619,9.474005582687768,9.276161744571503,9.474005582687768,83600.0
2005-06-27,9.474002315860158,9.565223397118904,9.301037022671355,9.479925246209314,124000.0
2005-06-28,9.477560551484112,9.477560551484112,9.318811846095045,9.359091044590558,128000.0
2005-06-29,9.282086005624976,9.35909136854133,9.242990850072736,9.293932775954266,169600.0
2005-06-30,9.286821193338431,9.34724087294387,9.208631817246347,9.208631817246347,84400.0
2005-07-04,9.181388277594106,9.29985780375661,9.0629187514316,9.225222327660504,54800.0
2005-07-05,9.19915823788386,9.245361277517524,9.122152870544197,9.18138762944383,213200.0
2005-07-06,9.181385414933326,9.41832439338322,9.181385414933326,9.348427828588727,268800.0
2005-07-07,9.353170850594983,9.418329466304773,9.301044861878111,9.406482691771432,85200.0
2005-07-08,9.406482691771432,9.406482691771432,9.302228906635774,9.406482691771432,44800.0
2005-07-11,9.406476931879933,9.47518944748972,9.378044509639832,9.449126017165293,81600.0
2005-07-12,9.471632841606343,9.524944640219374,9.41832194684355,9.524944640219374,94400.0
2005-07-13,9.53086761433339,9.53086761433339,9.42661481580688,9.460971067376468,59600.0
2005-07-14,9.47755625483969,9.507173618136068,9.4029208247189,9.479925246209314,128000.0
2005-07-15,9.494144686613575,9.519023170606893,9.42543216671748,9.463342366685936,341200.0
2005-07-18,9.43965402200516,9.459793629096929,9.361463683153415,9.406482691771432,44400.0
2005-07-19,9.34724055364682,9.447939413649207,9.330654901592322,9.447939413649207,75600.0
2005-07-20,9.4657100133791,9.4657100133791,9.40173639666164,9.447939413649207,170000.0
2005-07-21,9.442019337875802,9.442019337875802,9.26905396627329,9.359091044590558,135600.0
2005-07-22,9.359088946197074,9.376859549016896,9.29985420603127,9.347242178933996,65600.0
2005-07-25,9.388704274773763,9.388704274773763,9.18849060731624,9.22877069187258,99600.0
2005-07-26,9.181385432094814,9.28445421329934,9.12807452338413,9.276161385192111,76800.0
2005-07-27,9.276161095313858,9.44083360819031,9.276161095313858,9.430170884471096,84800.0
2005-07-28,9.417135996187048,9.744111919764164,9.417135996187048,9.631566307762872,190400.0
2005-07-29,9.507177308761856,9.862585806285669,9.507177308761856,9.760701964687463,166000.0
2005-08-02,9.727524599297034,10.010666453910286,9.727524599297034,10.004742621095788,158800.0
2005-08-03,9.986855407835057,10.07273229309343,9.899784612652452,10.019059126057906,105600.0
2005-08-04,9.900979153497286,10.01906068534814,9.85207615859385,9.85207615859385,157200.0
2005-08-05,10.076312385316024,10.076312385316024,9.875931144670773,9.947495678474272,115600.0
2005-08-08,9.94749724922572,9.995207249292472,9.9188716131827,9.92483479444569,155200.0
2005-08-09,9.930797317586531,9.959422949109452,9.899785685941133,9.947495678474272,92800.0
2005-08-10,9.947498047776632,9.989243959939046,9.84015076650712,9.92841368222088,226400.0
2005-08-11,9.929602629816008,9.970155525081433,9.822255392360084,9.927217540091329,85200.0
2005-08-12,9.887860412254913,9.97731632507388,9.841343410388458,9.922450141077356,147600.0
2005-08-15,9.92244889981388,10.12521524617447,9.908135627956048,9.959423714622666,167200.0
2005-08-16,9.920062795861645,9.959423610565064,9.8401490763068,9.8401490763068,135600.0
2005-08-17,9.722065408739846,9.84491800646779,9.69820996112764,9.79243693171322,164400.0
2005-08-18,9.735188778004416,9.828222778341864,9.735188778004416,9.763814414263807,110000.0
2005-08-19,9.768584498983,9.959423571040372,9.762620408296764,9.886666032632172,80000.0
2005-08-22,9.928412637968428,9.929605638188344,9.893822911531188,9.915292365526971,68400.0
2005-08-23,9.928413322603062,9.929606322905242,9.8699690476926,9.922450141077356,57200.0
2005-08-24,9.921256703689382,9.928412885202,9.806753249524723,9.92483479444569,533600.0
2005-08-25,9.841341582144748,9.92483338793498,9.841341582144748,9.905749936608258,74400.0
2005-08-26,9.911713144472218,10.052457124617227,9.911713144472218,9.935568596187224,146000.0
2005-08-29,10.078700260661227,10.13833754031011,10.021448071801526,10.078700260661227,163600.0
2005-08-30,10.0190592507226,10.069154328578056,10.0190592507226,10.023830340517264,170800.0
2005-08-31,9.902173284318955,10.066772754752163,9.902173284318955,10.03099002379034,159200.0
2005-09-01,9.97135093833237,10.22659837028785,9.8532694035474,10.22659837028785,94000.0
2005-09-02,10.163379822961454,10.226595161038857,10.096586395557736,10.097779395330573,84400.0
2005-09-06,10.108516790088633,10.311283134565391,10.050072523032323,10.311283134565391,215600.0
2005-09-07,10.364956349722174,10.553410316624417,10.311282267760385,10.523591685532004,170800.0
2005-09-08,10.584425813852045,10.675074748075025,10.457995052167515,10.56176426279091,254400.0
2005-09-09,10.604697549822038,10.642865358166114,10.437713047069597,10.558179651847633,232400.0
2005-09-12,10.558180417014825,10.73232202207181,10.466339434340908,10.731129022039251,142000.0
2005-09-13,10.735901911337848,10.842056182214929,10.735901911337848,10.794346182833726,91200.0
2005-09-14,10.79435124163459,10.871879913213986,10.743063127512189,10.825362892264945,172400.0
2005-09-15,10.802692594830829,10.911232838344814,10.802692594830829,10.883799299986585,132400.0
2005-09-16,10.871872864657416,10.883800134861527,10.735899982347307,10.802693423484236,577600.0
2005-09-19,10.85160377006368,10.89573479073231,10.827748303492662,10.839675581781671,222800.0
2005-09-20,10.826550656734604,11.11280976279521,10.826550656734604,11.0567505779009,204400.0
2005-09-21,11.07821405342846,11.07821405342846,10.913615588542685,11.017384720096482,182400.0
2005-09-22,11.001884558220256,11.001884558220256,10.68342171882622,10.840864093020445,268400.0
2005-09-23,10.762140713574416,10.901691688420373,10.614239648445936,10.75259853324502,208000.0
2005-09-26,10.739481045258342,10.883803147661087,10.646447037923732,10.70131322404433,168800.0
2005-09-27,10.734714730429424,10.901699363790268,10.722787451616448,10.828941780040136,138800.0
2005-09-28,11.003078883784106,11.331083945360325,11.003078883784106,11.301265303398852,232800.0
2005-09-29,11.368055414623496,12.016909163377134,11.368055414623496,11.617339661035045,415600.0
2005-09-30,11.690097616823364,11.796251881869107,11.391911274561718,11.500450629948858,272000.0
2005-10-03,11.657889438259708,11.71752668858229,11.451545061739234,11.569626562580115,215600.0
2005-10-04,11.671012947923622,11.73065021481132,11.515956600011098,11.515956600011098,214400.0
2005-10-05,11.521919821877187,11.568436817416416,11.360899382703508,11.384753925546836,272400.0
2005-10-06,11.332272263054554,11.332272263054554,11.074638866171547,11.161709665115996,227600.0
2005-10-07,11.152167425084343,11.228503043750774,11.093723166103686,11.102072345958064,208400.0
2005-10-11,11.143820888947529,11.539812345970269,11.143820888947529,11.478982072604442,258800.0
2005-10-12,11.583940669916634,12.161228858087654,11.569627401204515,11.832030957647293,345000.0
2005-10-13,11.879745839010187,11.879745839010187,11.216579585259964,11.216579585259964,160800.0
2005-10-14,11.450359656056918,11.641198801659302,11.331085076306325,11.493298577566556,199600.0
2005-10-17,11.56009114648682,11.56009114648682,11.354938739769509,11.378794199848704,338500.0
2005-10-18,11.498069116216625,11.498069116216625,11.2595199682038,11.35493908141326,178700.0
2005-10-19,11.259516675443942,11.378791214569423,11.235661221623335,11.374020123805304,219400.0
2005-10-20,11.56485824984821,11.56485824984821,11.092531223096117,11.259515746087446,147200.0
2005-10-21,11.331084530609091,11.35493908141326,11.092535382596267,11.35493908141326,203600.0
2005-10-24,11.31199471245781,11.49806357706488,11.211804555355217,11.211804555355217,146200.0
2005-10-25,11.09730563139499,11.207038012743302,10.73471084477244,10.853985409714356,143900.0
2005-10-26,10.88738260775404,10.901695883756366,10.75856585371138,10.83490150573827,260200.0
2005-10-27,10.877836893454171,10.877836893454171,10.257609694526309,10.500929847642077,225500.0
2005-10-28,10.424595234057003,10.853983406605524,10.424595234057003,10.734708863675795,180500.0
2005-10-31,10.734704766407734,10.734704766407734,10.496155771598673,10.496155771598673,190900.0
2005-11-01,10.500929479948466,10.949401956850132,10.496158389663163,10.83012742969487,290300.0
2005-11-02,11.003102374166753,11.291393454159104,10.907005958470688,11.15685737244212,314600.0
2005-11-03,11.430738229615098,11.517224757069137,11.171275897895864,11.435542272985566,285000.0
2005-11-04,11.411513562041485,11.440342392328503,11.171271171261662,11.171271171261662,160100.0
2005-11-07,11.334638033613224,11.425930414529128,11.195296982928312,11.233735735453088,98900.0
2005-11-08,11.406709702865626,11.406709702865626,11.099199706314897,11.15685737244212,147000.0
2005-11-09,11.31541743086001,11.31541743086001,11.152052514608393,11.281783639240928,62200.0
2005-11-10,11.29139283845396,11.29139283845396,11.09439414309922,11.29139283845396,113600.0
2005-11-11,11.286593488461158,11.291398448839216,11.051155928651148,11.14244834292931,52300.0
2005-11-14,11.26736781444329,11.29139168549122,11.12802679629987,11.24334302694342,54600.0
2005-11-15,11.17607659603548,11.29139283845396,11.17607659603548,11.29139283845396,86100.0
2005-11-16,11.248151217986102,11.339443603825842,11.195297586744328,11.339443603825842,95500.0
2005-11-17,11.411513523452392,12.252361888338358,11.406708565678803,12.132240693354651,363600.0
2005-11-18,12.10821243756737,12.10821243756737,11.680580515047778,11.949652554248232,481700.0
2005-11-21,11.940048652461128,11.940048652461128,11.781488689327404,11.88239006747972,112900.0
2005-11-22,11.848754882414632,12.060168447233748,11.795901262096852,11.964071122374513,277400.0
2005-11-23,11.940043290553463,11.940043290553463,11.680581149331816,11.699800974511954,159600.0
2005-11-24,12.108219567218146,12.108219567218146,11.901610918352697,11.944854631671149,379000.0
2005-11-25,12.002509869027806,12.01211978480413,11.964071122374513,11.964071122374513,64800.0
2005-11-28,12.10822326170316,12.233148564460368,11.896809589467347,11.896809589467347,155800.0
2005-11-29,12.00731751370829,12.103414860070547,11.892001247944908,11.916025126309364,278100.0
2005-11-30,12.007316381333132,12.055365049982932,11.916024002543727,11.968877629703725,282400.0
2005-12-01,11.940047249385708,12.01211978480413,11.84394992452647,11.964071122374513,142400.0
2005-12-02,11.98809801055177,12.156266983818483,11.824733079562243,12.012121887746394,127200.0
2005-12-05,12.031344342620724,12.127440788777449,11.92083210068456,11.940051939787327,70800.0
2005-12-06,12.012121647550083,12.319631668462678,12.002511730283526,12.204315410620453,147400.0
2005-12-07,12.25236566878146,12.25236566878146,12.01212320468771,12.10822055690612,177800.0
2005-12-08,12.108217801758896,12.108217801758896,11.843950601516712,11.89199926669275,170000.0
2005-12-09,11.920827710194423,11.96407141579644,11.670976309046356,11.795901551394373,200700.0
2005-12-12,11.699805103135253,11.767072682099691,11.233734259018702,11.29139283845396,262800.0
2005-12-13,11.46917526206969,11.57968657197164,11.248151725813557,11.48358922291206,209600.0
2005-12-14,11.675777336218228,12.01211697818822,11.48358364785758,11.887190851640844,222100.0
2005-12-15,11.80551556805434,11.892003009299808,11.531639281745266,11.603711843965703,200100.0
2005-12-16,11.603710668026824,11.762270655424,11.411516882765437,11.430736719517704,313900.0
2005-12-19,11.5316373505008,11.747855917403568,11.440344964869386,11.440344964869386,147600.0
2005-12-20,11.483588840403268,11.589296104138228,11.41151628923538,11.42593116604984,114100.0
2005-12-21,11.526829347298024,11.8631690477717,11.45956177378407,11.493195560541045,104500.0
2005-12-22,11.743048961204932,11.8919989950413,11.594098010916522,11.81992645714964,84400.0
2005-12-23,11.8919994008202,11.8919994008202,11.72382952903334,11.776683152968316,43300.0
2005-12-28,11.78148911759385,11.78148911759385,11.387491674663831,11.536441726306414,40900.0
2005-12-29,11.719019582879572,11.719019582879572,11.541240786778316,11.627728164968849,60300.0
2005-12-30,11.637344151674926,11.757465378776471,11.546052678923358,11.661368946966576,33200.0
2006-01-03,11.819927752345707,11.819927752345707,11.637342992130842,11.714220496499582,81300.0
2006-01-04,11.805510229773214,11.805510229773214,11.53643902480926,11.622926426946371,85100.0
2006-01-05,11.598907713884955,11.618127553959663,11.416323815437323,11.454762579134318,108900.0
2006-01-06,11.589293160343503,11.589293160343503,11.387489518462212,11.464367009040611,104400.0
2006-01-09,11.618120978420704,11.618120978420704,11.171270030565772,11.363463740274373,368400.0
2006-01-10,11.40671012145489,11.40671012145489,11.219321324986735,11.315417744209226,209300.0
2006-01-11,11.339443542160392,11.435539969906618,11.228932237848746,11.27697999349576,144500.0
2006-01-12,11.291394931465335,11.50280853998024,11.291394931465335,11.339443603825842,324300.0
2006-01-13,11.344245937546813,11.61331715746707,11.344245937546813,11.349050895316177,142900.0
2006-01-16,11.416320509976424,11.555660644364094,11.34905292209632,11.536441726306414,95800.0
2006-01-17,11.459564800350607,11.574881063881351,11.440344964869386,11.440344964869386,151300.0
2006-01-18,11.55566115350241,11.55566115350241,11.4115160541363,11.416321012975464,145700.0
2006-01-19,11.52202971689198,11.52202971689198,11.349055745531532,11.435542272985566,75500.0
2006-01-20,11.4595590118637,11.48358287762802,11.305804071487865,11.37787658523257,101800.0
2006-01-23,11.411512130928942,11.531633311254511,11.320219777274986,11.531633311254511,80200.0
2006-01-24,11.507611199217743,11.507611199217743,11.320221506104346,11.34424629570966,79200.0
2006-01-25,11.344244827529463,11.435536266858612,11.310611042886944,11.363463740274373,65800.0
2006-01-26,11.387491727221912,11.478783192208503,11.291394387133533,11.296199345783169,84700.0
2006-01-27,11.36346490059512,11.36346490059512,10.955052652979026,11.171271171261662,223900.0
2006-01-30,11.060762569325908,11.161663957985285,10.935836385900808,11.02232381415297,185500.0
2006-01-31,11.060764627184648,11.411518447952078,11.051154707490433,11.397103568410754,1087700.0
2006-02-01,11.348724038592277,11.368074395341068,11.2519750228757,11.305187581259084,112100.0
2006-02-02,11.17941598749904,11.440639413973669,11.17941598749904,11.377752583257417,63000.0
2006-02-03,11.203600731971305,11.387425441510818,11.126201145641776,11.26648847253645,104200.0
2006-02-06,11.27616407692964,11.363238852629449,11.077827497913846,11.189089301229837,461300.0
2006-02-07,11.1939259597619,11.24713852330046,11.1068511913082,11.1068511913082,340500.0
2006-02-08,11.077826763562426,11.160063943752288,10.642453836600325,10.719853427052437,1637500.0
2006-02-09,10.879485645139154,10.966560378630057,10.681149162265656,10.75854872032968,192000.0
2006-02-10,10.763391707556195,10.966565880066543,10.739204679530951,10.884328693034352,84800.0
2006-02-13,10.879490313316166,10.981077853536622,10.71985354097766,10.874652723527012,1333100.0
2006-02-14,10.787578501891367,10.874653277177506,10.676316699103948,10.763391474390088,174000.0
2006-02-15,10.739204446888808,10.855303839711675,10.66180485167356,10.763391474390088,181000.0
2006-02-16,10.7633889882513,10.956887931594828,10.739201966336765,10.932700909680287,375100.0
2006-02-17,10.840791111255582,10.976240864740635,10.806928903553306,10.976240864740635,477000.0
2006-02-20,10.976237368742854,11.31969784910135,10.860138012452278,11.039124174063542,106300.0
2006-02-21,11.213277241332513,11.213277241332513,10.91335311671416,10.976240864740635,125400.0
2006-02-22,10.956886694893996,11.140711362328911,10.952049106521956,11.05847420535553,474400.0
2006-02-23,11.058480016784037,11.169741839784084,10.889168025488766,10.894005616403044,122400.0
2006-02-24,11.0149382679475,11.193924447656936,10.985912733933192,11.029450112278893,129500.0
2006-02-27,11.029455676106672,11.493854305168927,11.005268641569318,11.276167303627831,180900.0
2006-02-28,11.484172157733909,11.484172157733909,11.155223520529164,11.2858356422444,403600.0
2006-03-01,11.368069579323906,11.368069579323906,11.13103334562501,11.222945655892062,93900.0
2006-03-02,11.19876184144317,11.19876184144317,10.87465076533936,10.932700909680287,405600.0
2006-03-03,10.92786608162057,10.956890699786056,10.84079130444814,10.884328693034352,166100.0
2006-03-06,11.029447918893997,11.029447918893997,10.8891615564261,10.908510985911931,113900.0
2006-03-07,10.971399949882422,10.971399949882422,10.860138180384617,10.864974846296974,75400.0
2006-03-08,10.884322302863517,11.029446231164858,10.763385388387258,10.923022078588904,1226000.0
2006-03-09,10.923027100220455,10.923027100220455,10.811765309194138,10.855302692235025,56800.0
2006-03-10,10.874650023473048,11.000424558734965,10.850463003208544,10.864974846296974,213900.0
2006-03-13,10.918190706768195,11.102015438117624,10.874653318957856,10.976240864740635,372200.0
2006-03-14,10.93270367176081,10.93270367176081,10.845628894588383,10.884328693034352,143400.0
2006-03-15,10.976240289176893,10.976240289176893,10.792415567466728,10.792415567466728,126100.0
2006-03-16,10.763391515742969,11.024615842605009,10.744041155526835,10.976240864740635,368800.0
2006-03-17,10.932697770017676,10.932697770017676,10.671473579515723,10.671473579515723,320000.0
2006-03-20,10.715015384451156,10.903677685545894,10.715015384451156,10.773065536174736,107000.0
2006-03-21,10.797250690636355,10.86981267571321,10.671476152587816,10.797250690636355,237700.0
2006-03-22,10.79725025511306,10.879487414263188,10.623100759812637,10.685988487638085,331700.0
2006-03-23,10.642455832181115,10.671480453374128,10.521518834088148,10.661806194760509,1105000.0
2006-03-24,10.647289541031768,10.690826918286444,10.56021478652242,10.637614363269453,148100.0
2006-03-27,10.59407402440599,10.71501094459938,10.521512056825047,10.671473579515723,387100.0
2006-03-28,10.637618541733566,10.671480754527028,10.473144145871522,10.618269101284202,191500.0
2006-03-29,10.594077355331413,10.879488650539136,10.584402177231814,10.8069266601437,135700.0
2006-03-30,10.806926102235964,10.874650500085332,10.758551136911109,10.811763691036022,239100.0
2006-03-31,10.715012147906398,10.889161627798202,10.715012147906398,10.850461845897309,112200.0
2006-04-03,10.787578963212594,11.010103500979454,10.787578963212594,10.89884169343402,82900.0
2006-04-04,11.005263529270229,11.005263529270229,10.787576628851708,10.787576628851708,160600.0
2006-04-05,10.918187876610132,11.102012560309444,10.811763691036022,10.811763691036022,429800.0
2006-04-06,10.884327327412748,10.884327327412748,10.744039998975014,10.773065536174736,238200.0
2006-04-07,10.773066784729304,10.831116020504693,10.724691806465836,10.729529396559778,103000.0
2006-04-10,10.83595527611895,10.83595527611895,10.656969028512124,10.690831241698492,65900.0
2006-04-11,10.763394010547485,10.763394010547485,10.46830740758621,10.569894976915572,197200.0
2006-04-12,10.526347327926736,10.540860087319436,10.332848482733748,10.361873078843878,198000.0
2006-04-13,10.400575576152006,10.400575576152006,10.105489183153855,10.14902655007737,418000.0
2006-04-17,10.153871467318952,10.279646071145878,10.12000925141866,10.192571274444452,256400.0
2006-04-18,10.24577933499456,10.34736593787728,10.207079544942705,10.231266567721695,188400.0
2006-04-19,10.25545609657424,10.25545609657424,10.12000634914199,10.250618506736382,249200.0
2006-04-20,10.163540780223226,10.386064312016256,10.163540780223226,10.28447772298265,235800.0
2006-04-21,10.357042489053672,10.613429208807837,10.352204899321416,10.613429208807837,172100.0
2006-04-24,10.64245415365857,10.700504309565025,10.574729740664312,10.594079177515844,270500.0
2006-04-25,10.642452084888962,10.647289673830455,10.477977751581165,10.52151512937886,84600.0
2006-04-26,10.594081270300778,10.700506423373485,10.594081270300778,10.690831241698492,104100.0
2006-04-27,10.661803965305054,10.739203554085693,10.477979249944138,10.70534042665277,173600.0
2006-04-28,10.705340503729673,10.7392036314064,10.492492094388384,10.540867068393544,144700.0
2006-05-01,10.540860087319436,10.545696751108398,10.279635954302444,10.361873078843878,279900.0
2006-05-02,10.52151832406732,10.52151832406732,10.2989947012474,10.395743741426312,343300.0
2006-05-03,10.58923817026257,10.58923817026257,10.32801485967564,10.434439034703557,210200.0
2006-05-04,10.44895594903736,10.584404785101604,10.405418559537852,10.497330928778588,131300.0
2006-05-05,10.54570662818148,10.584406433466183,10.43444480332247,10.5650569921619,114500.0
2006-05-08,10.565055580999283,10.565055580999283,10.419931561234728,10.42960581925662,123600.0
2006-05-09,10.42960111219124,10.502163089325004,10.028090521197123,10.042603285694115,299200.0
2006-05-10,10.11032919672074,10.149028985196509,9.84910585517824,10.03776720866314,166800.0
2006-05-11,10.037767529867605,10.5989149420606,10.037767529867605,10.536028129778526,209300.0
2006-05-12,10.550544311497251,10.6231063317065,10.298996036283617,10.400582680041328,185800.0
2006-05-15,10.511841153555505,10.642453301884474,10.40057936320528,10.642453301884474,180700.0
2006-05-16,10.710179784318369,10.966566541150872,10.6376177731925,10.927866740372007,182100.0
2006-05-17,11.005267264726896,11.005267264726896,10.647293846837131,10.690831241698492,88700.0
2006-05-18,10.69082835544826,11.000426704055528,10.642453382809409,10.96172691047962,97900.0
2006-05-19,11.014938474454835,11.208437424799133,10.95688832801366,11.208437424799133,181200.0
2006-05-23,11.222949337158338,11.227786003207202,10.78757557870401,10.903675862742302,324500.0
2006-05-24,10.927866277082478,10.927866277082478,10.574730494612105,10.579568084838876,156300.0
2006-05-25,10.53119225245668,10.71501605280842,10.487654866617286,10.545704099285867,205100.0
2006-05-26,10.545698909146784,11.068146359417485,10.545698909146784,11.068146359417485,215900.0
2006-05-29,11.063314298644018,11.227787727154633,10.947213996779348,11.077826144370215,110300.0
2006-05-30,11.169743448654708,11.75507819345123,11.077831053396752,11.75507819345123,494500.0
2006-05-31,11.755072322441796,12.016296602915334,11.59543556971101,11.682510329868856,2385600.0
2006-06-01,11.44063667137146,11.900197506112455,11.44063667137146,11.721210392452834,367200.0
2006-06-02,11.682512764859176,11.759912362759511,11.48901377010834,11.759912362759511,187600.0
2006-06-05,11.793778287769245,11.876015501786098,11.68735403779061,11.68735403779061,98800.0
2006-06-06,11.648645372239272,11.658320548340171,11.218110185180665,11.31969676621336,174900.0
2006-06-07,11.213275232053912,11.45998674454624,11.213275232053912,11.305187581259084,279300.0
2006-06-08,11.18908528149502,11.285835202553796,11.179411027529648,11.25681059530641,194200.0
2006-06-09,11.368078795293702,11.484178212694712,11.251979377892688,11.300354365812147,91500.0
2006-06-12,11.237461141692492,11.48417262973595,10.98591206494124,10.98591206494124,154200.0
2006-06-13,10.652123291089431,11.222945655892062,10.652123291089431,11.222945655892062,313700.0
2006-06-14,11.04396845043482,11.300355260841414,11.04396845043482,11.276167303627831,207400.0
2006-06-15,11.36323838884905,11.387426338153988,11.15522663820621,11.242301410352136,94400.0
2006-06-16,11.271324026343567,11.363236372037358,11.00526308994273,11.029450112278893,125400.0
2006-06-19,11.010102352585806,11.102014712251153,10.7053406578392,10.719853427052437,174900.0
2006-06-20,10.71985341978654,10.811765779389589,10.236105518450774,10.342529724581317,349300.0
2006-06-21,10.342532521056272,10.797255929611945,10.289320864941269,10.74404335082079,251600.0
2006-06-22,10.744043414917474,10.811768767240109,10.555381976515903,10.555381976515903,112500.0
2006-06-23,10.76339110588107,10.76339110588107,10.52151714844554,10.67631633357613,167000.0
2006-06-26,10.671477981023322,10.855302692235025,10.642453366554689,10.855302692235025,78800.0
2006-06-27,10.855298214907943,10.86013580243674,10.589236436877195,10.671473579515723,53300.0
2006-06-28,10.642456132514932,10.835955150389076,10.55054375302118,10.618269101284202,76300.0
2006-06-29,10.613434307270875,10.826282821682538,10.57957208555431,10.70050911892853,62900.0
2006-06-30,10.758552604520885,10.802089986984765,10.671477839593129,10.78274055182073,73200.0
2006-07-04,10.744038632579077,11.029449920014184,10.710176432828428,10.932700909680287,67200.0
2006-07-05,10.860136950859566,11.019773665488866,10.710174489635392,10.908510985911931,172300.0
2006-07-06,10.792413787216605,11.121362457972683,10.792413787216605,11.029450112278893,124300.0
2006-07-07,11.024611276540591,11.31969676621336,10.893999167205202,11.31969676621336,63200.0
2006-07-10,11.18425461252692,11.21811682625075,10.884330434574483,10.894005616403044,91600.0
2006-07-11,11.005266139775902,11.314864540319864,10.932704129982907,11.126203130322889,288500.0
2006-07-12,11.28099765931898,11.28099765931898,10.835949681486085,10.869811877189298,68800.0
2006-07-13,10.884330509325968,10.985917151195135,10.835955522527074,10.835955522527074,99900.0
2006-07-14,10.787576318407217,11.08750038116644,10.787576318407217,10.995588034448584,120900.0
2006-07-17,11.126203367919212,11.126203367919212,10.932704363447128,10.95205380255632,59400.0
2006-07-18,10.908514265361244,11.000426620408575,10.637615712389788,10.642453301884474,157000.0
2006-07-19,10.66664213665262,10.942379248583103,10.66664213665262,10.889166677788024,198700.0
2006-07-20,10.889164063348767,10.93753903221368,10.7150145445054,10.821439660543364,51700.0
2006-07-21,10.879490313316166,11.000427290017338,10.787577952674024,10.874652723527012,116400.0
2006-07-24,10.918187876610132,10.952050075534816,10.744038370510932,10.811763691036022,87100.0
2006-07-25,10.884326567410112,10.884326567410112,10.763389605550003,10.787576628851708,89300.0
2006-07-26,10.787578931081724,11.077827886024606,10.787578931081724,10.981078849494308,92600.0
2006-07-27,10.923025731844175,11.005262898099646,10.889163532093528,10.932700909680287,84300.0
2006-07-28,10.913353508979505,10.981078849494308,10.913353508979505,10.981078849494308,97600.0
2006-07-31,10.976241060347029,11.00042808837227,10.884328693034352,10.884328693034352,171100.0
2006-08-01,10.898841269228022,10.981078454794668,10.88432849906592,10.976240864740635,2279500.0
2006-08-02,10.976236991921777,11.063929180670268,10.791106869698185,10.791106869698185,341700.0
2006-08-03,10.878804020591986,11.044446431680768,10.83495744534916,10.966497171077632,176900.0
2006-08-04,11.083421549043672,11.127268126213336,10.951881817534682,11.034703026718653,140800.0
2006-08-08,10.922649453988129,11.609577822010015,10.922649453988129,11.32213960512388,320400.0
2006-08-09,11.39034354501542,11.619320258554774,11.20521432588301,11.414703264130388,242900.0
2006-08-10,11.395221841502613,11.570608199992552,11.336760341491823,11.497530860364671,117500.0
2006-08-11,11.380603599910634,11.517014346159698,11.253935814658991,11.26855072076938,76100.0
2006-08-14,11.409831937551768,11.409831937551768,11.317266858363878,11.361113425914544,47300.0
2006-08-15,11.346504234569888,11.585224039609644,11.336760341491823,11.497530860364671,114600.0
2006-08-16,11.594958214659671,11.594958214659671,11.404957089799344,11.40982903264552,146100.0
2006-08-17,11.424449821076893,11.629066863309657,11.356243520846984,11.585220287886314,123600.0
2006-08-18,11.643685291578835,11.643685291578835,11.448812080312884,11.531633311254511,86900.0
2006-08-21,11.594963022858757,11.594963022858757,11.375731079238378,11.43419255917909,100800.0
2006-08-22,11.424449977086237,11.555988775924028,11.409834142002698,11.439064882941263,96300.0
2006-08-23,11.53650437575006,11.66804413175945,11.46342704326552,11.619325600360192,147200.0
2006-08-24,11.521884672375151,11.692399010456652,11.521884672375151,11.692399010456652,142900.0
2006-08-25,11.74111237838726,11.745984320679904,11.590085884227197,11.663163160160908,133300.0
2006-08-28,11.692401451088108,11.692401451088108,11.570605602639276,11.575477548084656,84200.0
2006-08-29,11.546245813200912,12.413431584987787,11.546245813200912,12.08214675697678,423500.0
2006-08-30,12.087019086320364,12.091891031502316,11.814196660730778,11.926248612230076,248600.0
2006-08-31,11.921376871780671,12.247789770748874,11.862915387050318,12.238046809446178,266300.0
2006-09-01,12.233174265129652,12.233174265129652,11.984710644121394,12.08214675697678,101600.0
2006-09-05,12.145481420157385,12.374457266846347,12.057788265910563,12.32086772865103,213800.0
2006-09-06,12.160092210141842,12.247785334704208,11.95547615846727,12.057784184304555,242600.0
2006-09-07,12.062662094641876,12.169842116997163,11.989584764434696,12.023687456582802,151100.0
2006-09-08,11.97983783873908,12.043171261085243,11.935991265873108,12.009068577573585,87500.0
2006-09-11,11.935989747153592,12.155222583588554,11.935989747153592,12.013938993613063,104600.0
2006-09-12,12.130862095879172,12.130862095879172,11.979835556571734,12.004194346088711,76600.0
2006-09-13,11.716759669090113,11.994454970359149,11.716759669090113,11.87753014391506,94000.0
2006-09-14,12.028549714298382,12.028549714298382,11.828804738973307,11.9359846750023,77100.0
2006-09-15,12.009067049555805,12.06752944901457,11.82393782152164,12.013938993613063,165000.0
2006-09-18,12.033421656285324,12.125985766353484,11.843419635706224,11.9359846750023,107100.0
2006-09-19,11.935994591343428,12.130867786580849,11.892148006261422,11.94086653737795,70100.0
2006-09-20,11.887272114028974,11.984709143916024,11.83855359908545,11.901887947280548,119100.0
2006-09-21,11.862916958435536,12.023687456582802,11.862916958435536,12.023687456582802,62500.0
2006-09-22,12.023681577765666,12.033425464823456,11.843423384109345,11.984706958762706,77900.0
2006-09-25,11.989586722482196,11.989586722482196,11.789841553655004,11.86291889579662,105700.0
2006-09-26,11.887275374048889,11.911635102815366,11.716760989598116,11.745992664117884,135100.0
2006-09-27,11.8824006820465,11.8824006820465,11.69239948772408,11.784964577185857,108600.0
2006-09-28,11.750863231822462,11.950608338139835,11.750863231822462,11.926248612230076,194500.0
2006-09-29,11.843426869617392,12.004197336472703,11.833683908920472,11.90676122490407,149100.0
2006-10-02,11.935994515124053,12.125995763113664,11.84830134552002,12.125995763113664,793000.0
2006-10-03,12.17958532375925,12.345227758500666,12.067533361795531,12.10163605202548,246900.0
2006-10-04,12.228298489928244,12.228298489928244,11.86291109040386,12.057784184304555,183700.0
2006-10-05,12.0139375716458,12.111374582801677,11.862911040659585,11.897013715795678,299100.0
2006-10-06,11.892141234234725,11.935987794348137,11.794704227487555,11.853166617381488,231000.0
2006-10-10,11.88239937756427,11.931117889260353,11.799578186449422,11.916502056983033,149800.0
2006-10-11,11.877526059583406,12.028553521294562,11.853167271167138,11.984706958762706,103600.0
2006-10-12,12.023686780291712,12.203944122715324,11.984712144424828,12.10163605202548,174700.0
2006-10-13,12.174712799142632,12.174712799142632,12.08214769490007,12.10650742192631,202900.0
2006-10-16,12.174711696546067,12.277020682333566,12.057787805094987,12.228302161921828,151200.0
2006-10-17,12.184453462190124,12.27701854191143,12.05778570289474,12.077273479353256,332900.0
2006-10-18,12.1552252991323,12.223430672714716,11.76547805053496,11.838555369263048,413200.0
2006-10-19,11.911633760344564,11.92137672152446,11.750863285519614,11.87753014391506,197800.0
2006-10-20,11.877528041171956,11.9895809025745,11.823938511869905,11.887271929855372,252500.0
2006-10-23,11.979839489458982,12.067532647274296,11.887274386295198,12.067532647274296,148000.0
2006-10-24,12.145478838501417,12.223428085878831,12.0139391350914,12.077273479353256,160600.0
2006-10-25,11.999324078492863,12.077274260138015,11.97496528557327,12.038298704701242,140400.0
2006-10-26,12.106504072244304,12.150350639531297,11.965220482268812,12.013938993613063,146700.0
2006-10-27,12.1065027659369,12.1065027659369,11.960347247674523,11.960347247674523,108100.0
2006-10-30,12.052916951697156,12.18445668995313,11.989583519886075,12.10650742192631,2175700.0
2006-10-31,12.111377032469248,12.496251353001046,12.0577865725714,12.496251353001046,615800.0
2006-11-01,12.73675261923184,12.73675261923184,12.344096882358254,12.63858845097272,485000.0
2006-11-02,12.726932455682546,13.49751787166041,12.638584916191112,13.045964509052904,453900.0
2006-11-03,13.227577908131224,13.227577908131224,12.761299290364123,12.928177894438877,280100.0
2006-11-06,13.021425702374009,13.144130426887344,12.687668701911686,12.692577003231753,221300.0
2006-11-07,12.692579619485976,13.222664101200593,12.550241660353011,13.075417839735843,185300.0
2006-11-08,13.021434926443984,13.34537555373789,12.751483779590115,13.286476832337446,263600.0
2006-11-09,13.32082585274436,13.32082585274436,13.104866191224527,13.153947336739044,294800.0
2006-11-10,13.099958112109022,13.193213039101996,12.92326298953226,13.193213039101996,214400.0
2006-11-13,13.20793646778958,13.35027439754079,13.134313820336052,13.306100621836125,167000.0
2006-11-14,13.399361650247828,13.816558090997171,13.203034188766718,13.772384295143524,545800.0
2006-11-15,13.767473315777629,14.027607736783068,13.625136284929251,13.934351859643307,148500.0
2006-11-16,13.934345608904524,13.96379541131455,13.767467139898026,13.767467139898026,191300.0
2006-11-17,13.74292977800136,13.890175079729111,13.718389206434331,13.826369031957164,299400.0
2006-11-20,13.742929820638466,13.875451154302263,13.742929820638466,13.79201190008759,418100.0
2006-11-21,13.806737000780176,13.939258345310911,13.806737000780176,13.86563568818146,192300.0
2006-11-22,13.767469935667693,13.860725789911813,13.733112762041635,13.836185219082566,312000.0
2006-11-23,13.831279611170029,13.92453548357468,13.772380919082105,13.850911884424034,162400.0
2006-11-24,13.890177803920004,13.890177803920004,13.806738533599797,13.84109665115998,79800.0
2006-11-27,13.841098662592575,14.106140483432746,13.77729165687114,13.949078524984776,300500.0
2006-11-28,13.84109665115998,13.939259892843008,13.796922864745577,13.84109665115998,522400.0
2006-11-29,13.944166990832109,13.949075292916715,13.82146224720552,13.92453471865656,120700.0
2006-11-30,13.890175497912152,13.93925757868669,13.816552844831763,13.816552844831763,113500.0
2006-12-01,13.895083417573316,13.9392571954396,13.83127736963469,13.914716623808465,98200.0
2006-12-04,13.75274844823936,14.111046089484557,13.75274844823936,14.111046089484557,124800.0
2006-12-05,13.988341706520025,14.135587034228733,13.973616799283963,14.135587034228733,92300.0
2006-12-06,13.865640077334143,14.086509054801198,13.865640077334143,13.929446150733977,103900.0
2006-12-07,13.85582237829475,14.037425849473264,13.85582237829475,14.0325175463427,126300.0
2006-12-08,13.924535505352535,13.983433261369626,13.747840364975362,13.939259476275334,115600.0
2006-12-11,13.890176557733676,13.958891850526136,13.82146220110411,13.958891850526136,85800.0
2006-12-12,13.98834459113412,14.07178387701899,13.914721912097622,14.0128851720919,414400.0
2006-12-13,14.012887335031635,14.160133651995784,13.875458562594392,14.106143242159266,160800.0
2006-12-14,14.106137121101844,14.106137121101844,13.958891804194964,13.99324898239571,106800.0
2006-12-15,13.939262194391455,14.16503946625076,13.939262194391455,14.130682279180748,209600.0
2006-12-18,14.13067598132356,14.41044259267752,14.057052400514443,14.277921270616364,319000.0
2006-12-19,14.233750323141548,14.351546765200412,14.18466823824296,14.189576540349108,150600.0
2006-12-20,14.184670007610888,14.430079526552818,14.165037732900307,14.380997435531828,176600.0
2006-12-21,14.381000349760331,14.577328753629132,14.23866328673498,14.523338348948892,187900.0
2006-12-22,14.523335716658965,14.670581056709787,14.454621349456978,14.650948781579098,92900.0
2006-12-27,14.719665816654482,14.724574120367524,14.484072855407774,14.523338348948892,45000.0
2006-12-28,14.528244019482392,14.665672753886357,14.528244019482392,14.650948781579098,104400.0
2006-12-29,14.626404186838192,14.695119475730351,14.498792084958849,14.611680217632106,59200.0
2007-01-02,14.695120287245585,14.724569163446867,14.488976281510814,14.503700251530008,65200.0
2007-01-03,14.454622808973516,14.62640874432409,14.39081580198919,14.484071692724594,241400.0
2007-01-04,14.356462920491111,14.356462920491111,14.086512710126732,14.120869907500737,666700.0
2007-01-05,14.115958014403429,14.120866317946788,13.654587779122664,13.71839478902315,343400.0
2007-01-08,13.762562879103076,13.762562879103076,13.409172659794256,13.438621532682395,250000.0
2007-01-09,13.497525866292326,13.595690065239724,13.291381797433331,13.418994881599678,238600.0
2007-01-10,13.448437839517812,13.61531634248,13.40917236447746,13.590775771640818,417800.0
2007-01-11,13.590779102868025,14.022699434179607,13.556421920806796,13.934351859643307,450600.0
2007-01-12,13.96380493013694,14.022702702781167,13.76256915730327,13.782201436130274,124600.0
2007-01-15,13.772379245366832,14.03742192330824,13.767470943609082,13.890175679064289,57900.0
2007-01-16,13.747841607154204,13.988342827640745,13.713484423679422,13.82146427690918,126500.0
2007-01-17,13.890180772032192,13.890180772032192,13.74784371351958,13.772384295143524,204700.0
2007-01-18,13.772388537993184,13.772388537993184,13.53188720656736,13.62023482549184,119900.0
2007-01-19,13.571150745927191,13.605507940275642,13.399363838021616,13.423905359815748,164000.0
2007-01-22,13.517150265165046,13.54659913117854,13.276648228206712,13.311006330745451,141700.0
2007-01-23,13.37482278277294,13.472986994176042,13.330648981257871,13.379731086959424,497600.0
2007-01-24,13.448444092085884,13.448444092085884,13.306107029949056,13.389546320223475,294600.0
2007-01-25,13.399356603252611,13.448438684176454,13.281560170733098,13.325733949948267,232900.0
2007-01-26,13.369911549050256,13.369911549050256,13.13922691981151,13.23739017354236,244100.0
2007-01-29,13.247203544437138,13.247203544437138,13.114682201294556,13.212846367214144,322100.0
2007-01-30,13.296288990722058,13.41899376107855,13.20303310312546,13.257023501654508,173500.0
2007-01-31,13.296565988845952,13.395425594048776,13.232307905420663,13.291622914306306,607600.0
2007-02-01,13.336108190163928,13.385537987382795,13.257020891731722,13.30645068895059,582500.0
2007-02-02,13.271848550076054,13.469566772861844,13.261962403238051,13.41025083462868,229100.0
2007-02-05,13.410253495787805,13.49428387499629,13.38059599218335,13.444855016587214,249200.0
2007-02-06,13.45968220934246,13.637629102179734,13.207591092087975,13.53382643375967,680800.0
2007-02-07,13.454735518089182,13.543708940587663,13.153215627482307,13.24218904998079,564700.0
2007-02-08,13.345993659010087,13.345993659010087,13.009872186380424,13.09884562828768,332300.0
2007-02-09,13.217469593069508,13.479446706757043,13.148268482689351,13.39541638295496,494700.0
2007-02-12,13.444852636234932,13.701885859958654,13.400365917306914,13.68705758217923,288500.0
2007-02-13,13.716709182715446,13.766138953914751,13.617849640316823,13.691994768513023,448400.0
2007-02-14,13.687055574074735,13.716713068077242,13.430021445267055,13.63268271607453,535000.0
2007-02-15,13.691994768513023,13.79579643951655,13.593135226114404,13.691994768513023,506200.0
2007-02-16,13.687051697113644,13.771082025314136,13.60302136891316,13.691994768513023,226100.0
2007-02-19,13.7513153354524,13.815574346998355,13.622798255155338,13.810631273587523,187800.0
2007-02-20,13.810631125446376,13.820516329367152,13.598083685034796,13.672227899812247,133200.0
2007-02-21,13.69200428772667,13.69200428772667,13.380597172624816,13.49428506546734,364500.0
2007-02-22,13.588202907330198,13.588202907330198,13.44485749449404,13.484401154186278,114300.0
2007-02-23,13.4893402050318,13.518997705254035,13.400366761570163,13.518997705254035,152800.0
2007-02-26,13.518998154553204,13.58819930496994,13.420138560133616,13.53382643375967,147400.0
2007-02-27,12.86158749719534,12.97527539822321,12.85170134681156,12.90113115593526,1502600.0
2007-02-28,13.01480806655107,13.01480806655107,12.901120261527364,12.999978853497996,759500.0
2007-03-01,13.088958544462924,13.088958544462924,12.950556260547796,12.955498391149176,482200.0
2007-03-02,12.999978853497996,13.034580350621832,12.95055002890988,12.999978853497996,569600.0
2007-03-05,13.039529686084537,13.09884562828768,12.930784891972849,13.09884562828768,379900.0
2007-03-06,13.098844484971703,13.252075986662405,13.088958338334926,13.247132913344014,765900.0
2007-03-07,13.29162375974444,13.62280223260552,13.271852403123322,13.464627608456071,1547300.0
2007-03-08,13.494285663172946,13.51900103844765,13.311396600115982,13.420141422939173,1076200.0
2007-03-09,13.51405682059465,13.558543549531986,13.46957009165731,13.538771250984238,461900.0
2007-03-12,13.568431435545175,13.751320506545907,13.543716059196964,13.741434356006623,378100.0
2007-03-13,13.766146410628968,13.820518339884854,13.494282993169628,13.499226067246523,359800.0
2007-03-14,13.518990333087768,13.568420101699772,13.098838714077344,13.39541638295496,313400.0
2007-03-15,13.345995507224364,13.35588165609312,13.148277243824497,13.271851276298792,6429000.0
2007-03-16,13.281739092581503,13.420141422939173,13.276796017526564,13.420141422939173,879700.0
2007-03-19,13.420139425512192,13.593143255504897,13.370709625114989,13.593143255504897,596700.0
2007-03-20,13.593143963457708,13.593143963457708,13.523942804974528,13.543714160486118,667600.0
2007-03-21,13.58325419478743,13.766144134209275,13.543710551506331,13.766144134209275,719600.0
2007-03-22,13.835343805913954,14.082491785889824,13.746370382275485,14.067662567685174,654700.0
2007-03-23,14.112158851868148,14.161588669950817,13.983642644766723,13.983642644766723,304600.0
2007-03-26,14.082494565661952,14.107209934214994,13.790859816300472,13.89960555234402,519000.0
2007-03-27,13.909495146043556,13.988582464779077,13.855123203659891,13.93915359766578,440200.0
2007-03-28,13.98858186490197,14.077555330362753,13.914437624616376,14.013297240193948,422300.0
2007-03-29,14.038008674470802,14.04789482247612,13.953978302015516,13.988578877239169,257200.0
2007-03-30,14.033065646566635,14.033065646566635,13.790860676410457,13.845233547823364,257200.0
2007-04-02,13.889721418346484,14.042952954407788,13.845234691297229,14.038009879980644,310100.0
2007-04-03,14.062718283192142,14.22583588727314,13.993516218300956,14.161576894359506,322500.0
2007-04-04,14.235729601890494,14.240672676824175,14.03306824358516,14.136870931602244,555600.0
2007-04-05,14.250560492457469,14.28516107824262,14.097328922782406,14.28516107824262,363300.0
2007-04-09,14.309872680159495,14.309872680159495,13.963865028011128,14.02812310711554,222700.0
2007-04-10,14.06272757689813,14.06272757689813,13.76120658656163,13.884780639283775,373000.0
2007-04-11,13.968808852977212,13.983638076396003,13.845234819539122,13.949036555085492,171300.0
2007-04-12,13.983636834796076,13.983636834796076,13.845233590227943,13.929263963216634,171100.0
2007-04-13,13.929264041278644,13.96880769097758,13.835347519695553,13.86994809533275,165100.0
2007-04-16,13.835348058324213,13.889720932325172,13.741431533084825,13.825461909815852,358100.0
2007-04-17,13.84029254604418,13.865006977044072,13.751319085972394,13.84029254604418,360900.0
2007-04-18,13.845242195406394,13.889728946567434,13.766154847296898,13.815584675564224,261500.0
2007-04-19,13.83534569784683,13.87488934233863,13.766144555684894,13.810631273587523,217400.0
2007-04-20,13.84028818293147,13.874888752541628,13.771087043711152,13.771087043711152,298200.0
2007-04-23,13.840293904880188,13.939153524175984,13.7463773608287,13.884780639283775,281600.0
2007-04-24,13.924318738818664,14.08743638557138,13.850174525348304,13.993519879018354,746200.0
2007-04-25,14.0824966070299,14.0824966070299,13.92432199654145,14.038009879980644,278900.0
2007-04-26,14.082486618702315,14.082486618702315,13.94408346129302,13.963855744977652,286200.0
2007-04-27,13.963858038346835,13.98363032527879,13.855113288604684,13.894656919674055,189000.0
2007-04-30,13.953976439162448,14.033063727056938,13.89960451798176,13.958919512505208,357000.0
2007-05-01,14.018236503820626,14.186297238931203,13.944091340899265,14.126981297153096,597600.0
2007-05-02,14.131969300331397,14.191724347061797,13.952706059688682,13.952706059688682,844000.0
2007-05-03,14.047312834090542,14.082170488699644,13.947722384529316,13.982579089364448,483800.0
2007-05-04,13.952706059688682,13.992542440917534,13.927807727811746,13.952706059688682,201600.0
2007-05-07,13.982570447207028,14.037345777963992,13.957673087648438,13.99252977093982,254200.0
2007-05-08,13.997516428325063,14.007474807261351,13.892945376416208,13.942741070193096,162700.0
2007-05-09,13.94274361944274,13.947723284708282,13.91784624288906,13.91784624288906,262700.0
2007-05-10,13.937757895104818,13.937757895104818,13.85808518503982,13.892941876971555,415100.0
2007-05-11,13.94274550665838,13.94274550665838,13.743563617946668,13.778420329749446,479300.0
2007-05-14,13.838168739277409,13.977595519667936,13.748536694869946,13.84314745305675,497000.0
2007-05-15,13.843151522460785,13.982579293611929,13.798335487082705,13.878009177579065,517900.0
2007-05-16,13.932781932713056,14.08714868051752,13.818252500295976,14.062250358400409,527400.0
2007-05-17,14.037349197352055,14.141919272698654,14.012450881955049,14.136939609619247,466000.0
2007-05-18,14.117030641772502,14.141928022800768,13.882991081100275,14.04233754891349,316100.0
2007-05-22,14.092129624309626,14.136945661435703,13.982579838986991,14.087150908872529,556100.0
2007-05-23,14.117018506629895,14.117018506629895,14.05228385196428,14.067222837604051,531900.0
2007-05-24,14.07220411047638,14.107060797852863,13.942735736096946,13.95767472344694,465100.0
2007-05-25,14.09212131752978,14.540281424616934,14.007468958388143,14.440690078647906,2900400.0
2007-05-28,14.201674284144715,14.380937406188972,14.117021911316684,14.370979029800791,421200.0
2007-05-29,14.36599901707427,14.36599901707427,14.166817247554196,14.271387320387136,459200.0
2007-05-30,14.291313782074669,14.291313782074669,14.097110619613488,14.102090285294452,604400.0
2007-05-31,14.141928022800768,14.16682635360324,13.992541837082747,14.04233754891349,404000.0
2007-06-01,14.042329717154866,14.09212445143963,13.96763571618036,13.997513696479636,272700.0
2007-06-04,14.017434135971504,14.087148487168694,13.907884369481431,13.942741070193096,383800.0
2007-06-05,14.017435429331815,14.017435429331815,13.698744479392928,13.743560512949824,1554800.0
2007-06-06,13.81327064546581,13.81327064546581,13.584211816954106,13.65392520827963,457800.0
2007-06-07,13.494585273619082,13.634012113122544,13.11115956543634,13.245607689049631,1313700.0
2007-06-08,13.195805975255734,13.345192078085006,13.116133260443627,13.2953973436577,318000.0
2007-06-11,13.345194179757284,13.375072164847422,13.230664752899887,13.265521452397897,214600.0
2007-06-12,13.26552591232178,13.315321621106373,13.155976112814985,13.240628532816554,428900.0
2007-06-13,13.17091156859564,13.290420667677015,13.17091156859564,13.20078860592251,267000.0
2007-06-14,13.195804944312922,13.295396304934163,13.195804944312922,13.230661635598272,303000.0
2007-06-15,13.195804248933385,13.42486303660847,13.195804248933385,13.42486303660847,285600.0
2007-06-18,13.419890443991736,13.439808154286007,13.245605967490416,13.290422002870011,149700.0
2007-06-19,13.355157484341513,13.564298693370812,13.195811982180915,13.245607689049631,462800.0
2007-06-20,13.245608198672429,13.404953706963813,13.170915110382609,13.240628532816554,613400.0
2007-06-21,13.220704979963358,13.340215016757496,13.17091023936856,13.260541342303473,231800.0
2007-06-22,13.335235731059246,13.335235731059246,13.106175928774888,13.126094585396933,166900.0
2007-06-25,13.10119470623216,13.320295154143492,13.10119470623216,13.300376499890778,278500.0
2007-06-26,13.340212115604428,13.39000684537015,13.180865751123909,13.185845414055196,374800.0
2007-06-27,13.195806266981386,13.230662961760563,13.106174223392811,13.170908899217316,852100.0
2007-06-28,13.190818899641046,13.190818899641046,12.996616885134726,13.096207247800956,271800.0
2007-06-29,13.146010536106427,13.17588756727448,12.936869418382688,12.946828745363272,390000.0
2007-07-03,13.091234645473182,13.170907352691488,12.946827270031507,13.111152347390965,210500.0
2007-07-04,13.150992910528466,13.245604636799762,13.121115873201596,13.20078860592251,276700.0
2007-07-05,13.170909708373056,13.275479799134857,12.956788913262208,13.041441298543852,609900.0
2007-07-06,13.106173007778551,13.150989025416091,13.07629597927806,13.136050036279045,243900.0
2007-07-09,13.141037115247364,13.350178332323344,13.13605744939149,13.240628532816554,177200.0
2007-07-10,13.24062108536078,13.315314131637978,13.155968712973657,13.21074405680462,180300.0
2007-07-11,13.146002904020644,13.19579856024033,13.086248876375535,13.096207247800956,239400.0
2007-07-12,13.071309894577686,13.096207247800956,12.971718582138312,13.096207247800956,359900.0
2007-07-13,13.071315488823334,13.185844882303565,13.071315488823334,13.11613150362404,320200.0
2007-07-16,13.101196388539318,13.16095140919682,13.021523660845205,13.106176052741931,212900.0
2007-07-17,13.146012416588988,13.185848780436046,13.071319353097484,13.106176052741931,673700.0
2007-07-18,13.096214003677131,13.434823500919956,13.0762963007783,13.394987145348662,434900.0
2007-07-19,13.39499468725782,13.4896064411749,13.30038293334074,13.479647109231172,409600.0
2007-07-20,13.514493692363564,13.52445301684294,13.444780320554862,13.494575993178277,302000.0
2007-07-23,13.494572341474717,13.56428569441861,13.355144685813718,13.549346711742116,409000.0
2007-07-24,13.569270406922064,13.569270406922064,13.285436278814435,13.42486303660847,571600.0
2007-07-25,13.44478224859084,13.569270973114827,13.126091417736976,13.175886147727695,302400.0
2007-07-26,13.141025682199624,13.56926707548174,12.986659974066455,13.006578620160193,243100.0
2007-07-27,13.011568652317075,13.524462838182352,13.001610270379476,13.240628532816554,675900.0
2007-07-30,13.29041897841487,13.29041897841487,12.981686466031965,13.011563499561351,515100.0
2007-07-31,13.0364593030955,13.245600396986951,13.031479640172655,13.111152347390965,358800.0
2007-08-01,13.026503705108032,13.141033135788096,12.966749632480983,13.04642236249962,227000.0
2007-08-02,13.046422294714011,13.150992396154964,12.897035214374837,12.981687608301549,230000.0
2007-08-03,13.036463987319037,13.036463987319037,12.951811586760837,12.971729295835392,109800.0
2007-08-07,12.971728021559112,12.971728021559112,12.822341893966133,12.872137586421736,262400.0
2007-08-08,12.952457525247702,12.977559762392088,12.806868380020012,12.847031001898593,574200.0
2007-08-09,12.84703370518975,13.143233462953225,12.806871074860094,13.093029935652991,530500.0
2007-08-10,13.007685474335537,13.288823913612756,12.95748194221928,13.0528685574849,327900.0
2007-08-13,13.19846051013111,13.19846051013111,12.877158435171516,12.882178884825104,191000.0
2007-08-14,12.927357077265516,13.007682326189954,12.304835919324857,12.831970485085556,415700.0
2007-08-15,12.606055875372832,12.852052065874275,12.606055875372832,12.696422018322847,250400.0
2007-08-16,12.55585062438784,12.671318032207456,12.299813573862384,12.64119630789633,298300.0
2007-08-17,12.74662470484027,12.826949953238085,12.450424992291143,12.450424992291143,282400.0
2007-08-20,12.485571468819982,12.626140212371393,12.485571468819982,12.545814942469798,281000.0
2007-08-21,12.54079451959919,12.60605940000101,12.500631884564513,12.510672782711367,224400.0
2007-08-22,12.60104050127364,12.60104050127364,12.455450332890042,12.465491232272262,271700.0
2007-08-23,12.545817579494411,12.65124511687069,12.500634485983571,12.636183766516096,315500.0
2007-08-24,12.676344245856216,12.801852604726076,12.585978074261464,12.606059871305984,254600.0
2007-08-27,12.651242344339504,13.13319395943108,12.606059260730577,12.8771568048314,648200.0
2007-08-28,12.87213720475059,12.87213720475059,12.671324018551829,12.671324018551832,262000.0
2007-08-29,12.761687775684678,12.917317845830706,12.741605982090288,12.801850405320833,269800.0
2007-08-30,12.791807849040032,13.153272426425197,12.791807849040032,13.128170187688728,398600.0
2007-08-31,13.303884377665288,13.429392720850808,13.228579563264509,13.328985663281324,1316000.0
2007-09-04,13.429398325955152,13.429398325955152,13.30388993038548,13.349073029394804,341300.0
2007-09-05,13.349067167834525,13.359108064883888,13.07796869281759,13.143233566085804,255400.0
2007-09-06,13.258702144753004,13.30388522779123,13.057888974334624,13.278783940571207,201200.0
2007-09-07,13.278788667187625,13.278788667187625,13.088015369219407,13.1934429196867,235500.0
2007-09-10,13.178381088329036,13.27376773384512,12.972547403172708,13.133197990850515,287000.0
2007-09-11,13.1934371739434,13.24866019294514,13.103071015055356,13.228579356277049,307300.0
2007-09-12,13.44947681398952,13.44947681398952,13.238622723099391,13.374171029165822,158400.0
2007-09-13,13.374169667142388,13.620165921869845,13.323967092442986,13.554902000228983,401300.0
2007-09-14,13.334006049362182,13.680409343043912,13.334006049362182,13.625185365884494,185400.0
2007-09-17,13.554897257434575,13.650283839583045,13.404287670928484,13.484612911405389,637900.0
2007-09-18,13.42939364837501,13.63020681983082,13.42939364837501,13.554902000228983,202300.0
2007-09-19,13.554904364385802,13.690453637842358,13.514741723089736,13.65029099654629,150000.0
2007-09-20,13.590045259182997,13.620166997892865,13.374170723731169,13.414333361195265,635800.0
2007-09-21,13.50469846797685,13.595064634520144,13.354088828773175,13.554902000228983,413100.0
2007-09-24,13.499674750863596,13.635223967863467,13.454491678530305,13.58,430700.0
2007-09-25,13.555,13.645,13.53,13.64,159839.0
2007-09-26,13.655,13.67,13.475,13.475,310186.0
2007-09-27,13.55,13.605,13.45,13.525,118543.0
2007-09-28,13.505,13.605,13.505,13.58,153676.0
2007-10-01,13.625,13.625,13.475,13.555,214708.0
2007-10-02,13.53,13.555,13.47,13.495,277166.0
2007-10-03,13.555,13.56,13.45,13.53,191099.0
2007-10-04,13.505,13.605,13.48,13.505,265807.0
2007-10-05,13.53,13.605,13.475,13.605,64855.0
2007-10-09,13.605,13.68,13.51,13.65,217475.0
2007-10-10,13.665,13.835,13.59,13.695,264517.0
2007-10-11,13.925,13.98,13.63,13.73,157763.0
2007-10-12,13.73,13.815,13.605,13.775,95673.0
2007-10-15,13.775,13.8,13.63,13.695,131690.0
2007-10-16,13.73,13.73,13.515,13.59,106902.0
2007-10-17,13.63,13.63,13.33,13.44,183545.0
2007-10-18,13.44,13.555,13.42,13.51,160295.0
2007-10-19,13.51,13.68,13.375,13.555,136918.0
2007-10-22,13.45,13.545,13.405,13.505,158981.0
2007-10-23,13.475,13.505,13.38,13.505,175979.0
2007-10-24,13.45,13.6,13.43,13.595,443110.0
2007-10-25,13.53,13.555,13.33,13.44,224318.0
2007-10-26,13.51,13.53,13.325,13.395,319867.0
2007-10-29,13.395,13.435,13.31,13.395,235983.0
2007-10-30,13.47,13.525,13.355,13.52,213658.0
2007-10-31,13.53,14.175,13.525,14.175,509582.0
2007-11-01,13.74,14.045,13.69,13.77,333428.0
2007-11-02,13.77,13.855,13.505,13.65,285488.0
2007-11-05,13.56,13.875,13.56,13.875,1514714.0
2007-11-06,13.765,13.975,13.675,13.895,147930.0
2007-11-07,13.985,14.095,13.915,14.02,165071.0
2007-11-08,13.915,13.95,13.835,13.855,159224.0
2007-11-09,13.855,13.975,13.785,13.91,158226.0
2007-11-12,13.79,13.91,13.715,13.77,96285.0
2007-11-13,13.775,13.91,13.525,13.525,170196.0
2007-11-14,13.505,13.995,13.505,13.935,228793.0
2007-11-15,14.155,14.155,13.575,13.7,223876.0
2007-11-16,13.76,13.86,13.66,13.665,170874.0
2007-11-19,13.665,13.86,13.635,13.81,164847.0
2007-11-20,13.785,13.835,13.72,13.775,129550.0
2007-11-21,13.75,13.75,13.48,13.505,195462.0
2007-11-22,13.53,13.58,13.36,13.405,67766.0
2007-11-23,13.38,13.43,13.335,13.405,95100.0
2007-11-26,13.38,13.655,13.335,13.59,185504.0
2007-11-27,13.65,13.675,13.485,13.59,155343.0
2007-11-28,13.605,13.69,13.535,13.565,484133.0
2007-11-29,13.63,13.69,13.41,13.68,158028.0
2007-11-30,13.68,13.68,13.555,13.68,188689.0
2007-12-03,13.655,13.73,13.6,13.675,181481.0
2007-12-04,13.655,13.68,13.58,13.675,135853.0
2007-12-05,13.675,13.705,13.51,13.575,412104.0
2007-12-06,13.645,13.91,13.58,13.91,325245.0
2007-12-07,13.91,14.085,13.785,14.04,279940.0
2007-12-10,14.04,14.35,14.035,14.22,283859.0
2007-12-11,14.365,14.455,14.255,14.26,214220.0
2007-12-12,14.425,14.425,14.255,14.255,351556.0
2007-12-13,14.295,14.54,14.155,14.485,312042.0
2007-12-14,14.485,14.485,14.08,14.08,228172.0
2007-12-17,14.22,14.3,14.07,14.155,148142.0
2007-12-18,14.32,14.32,13.985,14.09,346921.0
2007-12-19,14.155,14.34,13.935,14.145,296026.0
2007-12-20,14.18,14.305,14.115,14.29,96089.0
2007-12-21,14.25,14.645,14.25,14.645,252724.0
2007-12-24,14.645,14.645,14.405,14.475,50329.0
2007-12-27,14.47,14.67,14.425,14.59,134872.0
2007-12-28,14.615,14.705,14.605,14.605,257826.0
2007-12-31,14.59,14.71,14.52,14.665,167204.0
2008-01-02,14.665,14.87,14.545,14.86,156701.0
2008-01-03,14.795,14.9,14.75,14.82,767191.0
2008-01-04,14.775,14.81,14.575,14.665,181435.0
2008-01-07,14.745,14.75,14.445,14.515,147974.0
2008-01-08,14.505,14.66,14.505,14.585,127327.0
2008-01-09,14.565,14.665,14.52,14.6,655541.0
2008-01-10,14.615,14.75,14.595,14.7,996117.0
2008-01-11,14.67,14.67,14.495,14.59,295258.0
2008-01-14,14.67,14.71,14.555,14.7,477928.0
2008-01-15,14.7,14.92,14.645,14.795,584840.0
2008-01-16,14.745,14.91,14.72,14.745,665077.0
2008-01-17,14.9,14.91,14.06,14.415,526471.0
2008-01-18,14.325,14.41,13.935,14.065,598923.0
2008-01-21,13.91,14.025,13.415,13.685,605327.0
2008-01-22,13.455,14.495,13.455,14.16,741106.0
2008-01-23,14.16,14.205,13.705,14.1,418058.0
2008-01-24,14.265,14.265,13.955,14.115,484400.0
2008-01-25,14.235,14.235,14.05,14.155,418976.0
2008-01-28,14.155,14.21,13.99,14.21,169381.0
2008-01-29,14.265,14.565,14.17,14.495,117018.0
2008-01-30,14.5,14.585,14.275,14.52,149726.0
2008-01-31,14.54,14.54,14.27,14.49,208854.0
2008-02-01,14.49,14.865,14.405,14.825,284363.0
2008-02-04,14.91,15.12,14.785,15.045,369460.0
2008-02-05,15.015,15.12,14.925,15.01,1834563.0
2008-02-06,15.05,15.14,14.59,14.715,364072.0
2008-02-07,14.765,14.925,14.535,14.915,231065.0
2008-02-08,14.87,14.965,14.695,14.815,345613.0
2008-02-11,14.715,14.945,14.715,14.845,244511.0
2008-02-12,14.96,14.96,14.845,14.925,240444.0
2008-02-13,14.945,14.945,14.685,14.7,302125.0
2008-02-14,14.795,14.89,14.69,14.83,369995.0
2008-02-15,14.795,14.845,14.58,14.795,124201.0
2008-02-19,14.74,14.795,14.35,14.5,277468.0
2008-02-20,14.495,14.69,14.49,14.605,247084.0
2008-02-21,14.59,14.59,14.165,14.255,410597.0
2008-02-22,14.255,14.4,14.185,14.385,241464.0
2008-02-25,14.48,14.635,14.29,14.6,204782.0
2008-02-26,14.63,14.63,14.36,14.535,189568.0
2008-02-27,14.495,14.535,14.395,14.51,864504.0
2008-02-28,14.51,14.6,14.445,14.485,428856.0
2008-02-29,14.46,14.485,14.27,14.31,120323.0
2008-03-03,14.475,14.475,14.16,14.275,146222.0
2008-03-04,14.275,14.28,14.11,14.28,292268.0
2008-03-05,14.335,14.335,14.13,14.22,186105.0
2008-03-06,14.24,14.28,14.08,14.125,510859.0
2008-03-07,14.275,14.275,14.04,14.205,113788.0
2008-03-10,14.21,14.255,14.105,14.12,102996.0
2008-03-11,14.18,14.435,14.18,14.29,217567.0
2008-03-12,14.23,14.375,14.23,14.32,325531.0
2008-03-13,14.28,14.31,13.955,14.13,410797.0
2008-03-14,14.105,14.13,13.86,13.9,302151.0
2008-03-17,13.825,13.9,13.775,13.85,147778.0
2008-03-18,13.85,13.96,13.68,13.88,277353.0
2008-03-19,13.77,13.955,13.73,13.73,358871.0
2008-03-20,13.815,13.815,13.6,13.6,244717.0
2008-03-24,13.57,13.72,13.47,13.475,408027.0
2008-03-25,13.445,14.055,13.445,13.985,476747.0
2008-03-26,13.985,14.22,13.925,14.16,317819.0
2008-03-27,14.065,14.425,14.065,14.335,418490.0
2008-03-28,14.385,14.555,14.335,14.49,145171.0
2008-03-31,14.575,14.915,14.425,14.9,328864.0
2008-04-01,14.9,14.925,14.63,14.845,295697.0
2008-04-02,14.9,15.27,14.87,14.895,532933.0
2008-04-03,14.73,14.795,14.555,14.78,209351.0
2008-04-04,14.775,14.775,14.52,14.555,140060.0
2008-04-07,14.555,14.765,14.18,14.24,535669.0
2008-04-08,14.155,14.46,14.1,14.43,562631.0
2008-04-09,14.335,14.435,14.25,14.275,494483.0
2008-04-10,14.195,14.335,14.195,14.28,274810.0
2008-04-11,14.28,14.315,14.185,14.21,160556.0
2008-04-14,14.21,14.275,14.055,14.175,154787.0
2008-04-15,14.155,14.225,14.065,14.105,468342.0
2008-04-16,14.25,14.25,13.985,14.105,181481.0
2008-04-17,14.105,14.225,13.96,14.025,660423.0
2008-04-18,14.13,14.13,13.775,13.985,1818823.0
2008-04-21,14.075,14.08,13.81,13.825,164877.0
2008-04-22,13.89,13.96,13.695,13.85,214996.0
2008-04-23,13.85,14.145,13.8,13.9,106883.0
2008-04-24,13.88,13.955,13.77,13.915,113235.0
2008-04-25,13.915,13.995,13.83,13.9,233968.0
2008-04-28,13.93,14.275,13.93,14.205,414980.0
2008-04-29,14.205,14.23,14.09,14.21,494182.0
2008-04-30,14.275,14.435,14.185,14.185,315813.0
2008-05-01,14.31,14.455,14.13,14.26,249429.0
2008-05-02,14.255,14.255,13.775,13.915,759364.0
2008-05-05,13.96,13.965,13.745,13.76,465467.0
2008-05-06,13.815,13.865,13.78,13.825,303870.0
2008-05-07,13.885,13.9,13.8,13.87,261438.0
2008-05-08,13.875,13.995,13.85,13.97,1406761.0
2008-05-09,13.99,14.04,13.95,13.975,395035.0
2008-05-12,14.005,14.03,13.94,13.95,157811.0
2008-05-13,13.98,14.025,13.935,13.985,558858.0
2008-05-14,14.0,14.025,13.97,13.98,278017.0
2008-05-15,14.005,14.145,13.98,14.065,250267.0
2008-05-16,14.06,14.13,14.06,14.105,148851.0
2008-05-20,14.1,14.295,14.065,14.075,217872.0
2008-05-21,14.15,14.255,14.12,14.25,279168.0
2008-05-22,14.235,14.355,14.16,14.295,103844.0
2008-05-23,14.32,14.345,13.95,13.95,277586.0
2008-05-26,14.085,14.26,14.03,14.245,138912.0
2008-05-27,14.275,14.28,14.145,14.195,2463122.0
2008-05-28,14.21,14.255,14.05,14.05,184785.0
2008-05-29,14.08,14.08,13.955,13.97,185531.0
2008-05-30,14.03,14.11,13.985,14.055,364708.0
2008-06-02,14.04,14.18,13.925,14.13,344103.0
2008-06-03,14.16,14.18,13.95,13.98,398391.0
2008-06-04,14.105,14.305,13.96,14.285,560772.0
2008-06-05,14.415,14.425,14.195,14.335,209490.0
2008-06-06,14.335,14.335,14.205,14.305,196341.0
2008-06-09,14.26,14.375,14.145,14.16,194907.0
2008-06-10,14.15,14.275,14.045,14.21,432500.0
2008-06-11,14.26,14.285,14.105,14.155,187882.0
2008-06-12,14.105,14.26,14.08,14.085,294006.0
2008-06-13,14.095,14.16,14.06,14.16,278861.0
2008-06-16,14.16,14.205,14.13,14.17,345051.0
2008-06-17,14.22,14.22,14.075,14.185,216807.0
2008-06-18,14.195,14.41,14.175,14.265,255433.0
2008-06-19,14.285,14.36,14.225,14.285,143308.0
2008-06-20,14.285,14.405,14.075,14.075,399806.0
2008-06-23,14.115,14.22,14.085,14.095,153100.0
2008-06-24,14.13,14.23,14.095,14.165,343938.0
2008-06-25,14.145,14.21,14.075,14.075,288613.0
2008-06-26,14.085,14.28,14.08,14.2,377951.0
2008-06-27,14.195,14.255,14.05,14.06,242483.0
2008-06-30,14.08,14.2,13.95,13.985,186037.0
2008-07-02,14.03,14.235,13.95,14.02,162113.0
2008-07-03,13.995,13.995,13.655,13.705,244891.0
2008-07-04,13.69,13.72,13.485,13.505,184783.0
2008-07-07,13.52,13.615,13.055,13.145,291434.0
2008-07-08,13.155,13.26,13.005,13.11,201058.0
2008-07-09,13.175,13.35,13.13,13.3,204337.0
2008-07-10,13.36,13.465,13.185,13.3,310529.0
2008-07-11,13.3,13.3,13.09,13.2,140568.0
2008-07-14,13.23,13.23,12.955,12.985,204000.0
2008-07-15,12.985,13.045,12.415,12.575,370163.0
2008-07-16,12.625,12.83,12.415,12.7,229449.0
2008-07-17,12.765,12.915,12.64,12.64,294882.0
2008-07-18,12.64,12.765,12.545,12.685,207571.0
2008-07-21,12.82,13.075,12.77,13.075,304529.0
2008-07-22,13.13,13.715,13.08,13.6,313470.0
2008-07-23,13.68,13.895,13.56,13.67,357309.0
2008-07-24,13.645,13.765,13.53,13.565,4327173.0
2008-07-25,13.685,13.695,13.42,13.47,228992.0
2008-07-28,13.475,13.84,13.475,13.59,161502.0
2008-07-29,13.59,13.9,13.59,13.825,133972.0
2008-07-30,13.8,14.025,13.8,13.89,163427.0
2008-07-31,13.87,13.925,13.635,13.925,196417.0
2008-08-01,13.825,13.98,13.82,13.845,309406.0
2008-08-05,13.71,13.865,13.71,13.73,239538.0
2008-08-06,13.85,13.925,13.7,13.74,350624.0
2008-08-07,13.7,13.915,13.7,13.79,290832.0
2008-08-08,13.865,13.95,13.77,13.905,115068.0
2008-08-11,13.875,13.9,13.215,13.225,184713.0
2008-08-12,13.23,13.355,13.115,13.14,201535.0
2008-08-13,13.2,13.22,13.025,13.165,239953.0
2008-08-14,13.14,13.15,13.055,13.125,152100.0
2008-08-15,13.15,13.15,13.075,13.11,171731.0
2008-08-18,13.14,13.22,13.07,13.08,114861.0
2008-08-19,13.07,13.175,12.865,12.89,334406.0
2008-08-20,12.965,13.07,12.89,12.965,178321.0
2008-08-21,12.945,13.115,12.94,13.02,127862.0
2008-08-22,13.11,13.11,12.995,13.06,183511.0
2008-08-25,13.02,13.185,12.965,12.99,113549.0
2008-08-26,13.015,13.125,12.74,12.87,394505.0
2008-08-27,12.865,13.025,12.865,12.935,2882286.0
2008-08-28,13.09,13.51,13.045,13.49,252941.0
2008-08-29,13.49,13.595,13.345,13.555,211196.0
2008-09-02,13.63,13.63,13.38,13.45,201681.0
2008-09-03,13.505,13.505,13.33,13.355,142997.0
2008-09-04,13.26,13.345,12.945,12.95,174528.0
2008-09-05,12.995,13.02,12.785,12.815,186846.0
2008-09-08,13.04,13.04,12.745,12.745,146183.0
2008-09-09,12.815,12.885,12.615,12.68,169694.0
2008-09-10,12.75,12.83,12.27,12.585,700818.0
2008-09-11,12.64,12.8,12.595,12.705,429215.0
2008-09-12,12.78,12.825,12.56,12.81,123916.0
2008-09-15,12.81,12.89,12.64,12.715,133873.0
2008-09-16,12.715,12.8,12.535,12.795,222440.0
2008-09-17,12.8,12.8,12.475,12.475,242264.0
2008-09-18,12.575,12.73,12.295,12.55,1676702.0
2008-09-19,12.735,13.585,12.735,13.505,643458.0
2008-09-22,12.99,13.495,12.915,12.915,177449.0
2008-09-23,12.965,13.135,12.78,12.88,180016.0
2008-09-24,13.14,13.14,12.84,12.99,169756.0
2008-09-25,12.87,13.015,12.735,12.88,177161.0
2008-09-26,12.88,12.99,12.755,12.82,156291.0
2008-09-29,12.76,12.895,12.215,12.215,204029.0
2008-09-30,12.72,12.72,12.32,12.495,322140.0
2008-10-01,12.575,13.04,12.48,13.04,183095.0
2008-10-02,13.035,13.105,12.61,12.66,174853.0
2008-10-03,12.735,13.145,12.5,12.58,134294.0
2008-10-06,12.425,12.485,11.05,11.85,330498.0
2008-10-07,11.95,12.21,11.225,11.46,457965.0
2008-10-08,11.18,11.59,10.97,11.565,388238.0
2008-10-09,11.95,11.955,11.46,11.57,455901.0
2008-10-10,10.965,11.64,10.92,10.94,289671.0
2008-10-14,13.375,13.375,11.84,12.03,356212.0
2008-10-15,11.955,12.19,11.435,11.51,220933.0
2008-10-16,11.595,11.745,10.76,11.045,351655.0
2008-10-17,11.06,12.475,11.06,12.135,219120.0
2008-10-20,12.7,13.22,12.5,13.21,567033.0
2008-10-21,13.02,13.46,12.925,13.375,492481.0
2008-10-22,13.19,13.245,12.775,12.875,502131.0
2008-10-23,12.865,13.38,12.735,13.375,544812.0
2008-10-24,12.94,13.635,12.735,12.865,2355894.0
2008-10-27,12.865,13.095,12.045,12.045,707848.0
2008-10-28,12.345,13.365,12.0,13.255,376592.0
2008-10-29,13.125,13.74,12.595,13.66,662565.0
2008-10-30,13.67,13.9,13.525,13.77,465077.0
2008-10-31,13.745,13.9,13.275,13.67,406074.0
2008-11-03,13.765,13.8,13.51,13.73,304770.0
2008-11-04,13.88,14.165,13.515,13.605,1393933.0
2008-11-05,13.845,14.085,13.545,13.785,669240.0
2008-11-06,13.845,14.265,13.645,14.06,516643.0
2008-11-07,14.06,14.175,13.545,13.63,176905.0
2008-11-10,13.825,13.985,13.66,13.835,181471.0
2008-11-11,13.825,14.425,13.775,14.31,530554.0
2008-11-12,14.29,14.365,14.08,14.32,418276.0
2008-11-13,14.295,14.425,14.005,14.42,426932.0
2008-11-14,14.24,14.65,14.215,14.37,492986.0
2008-11-17,14.405,14.69,14.28,14.47,295217.0
2008-11-18,14.455,14.455,13.255,13.62,850696.0
2008-11-19,13.615,13.81,13.445,13.525,2699797.0
2008-11-20,13.515,13.775,13.195,13.435,431787.0
2008-11-21,13.44,13.82,12.86,13.225,600682.0
2008-11-24,13.125,13.37,13.015,13.015,322507.0
2008-11-25,13.025,13.47,13.015,13.33,427298.0
2008-11-26,13.175,13.645,13.175,13.575,253999.0
2008-11-27,13.54,13.715,13.305,13.565,151256.0
2008-11-28,13.545,14.115,13.51,14.035,282369.0
2008-12-01,14.015,14.405,13.805,14.315,743174.0
2008-12-02,14.325,14.41,14.045,14.165,463673.0
2008-12-03,13.405,13.435,12.725,13.37,1527574.0
2008-12-04,13.33,13.405,13.275,13.345,457795.0
2008-12-05,13.33,13.4,13.115,13.345,350639.0
2008-12-08,13.345,13.385,13.28,13.365,721216.0
2008-12-09,13.33,13.37,13.175,13.225,340419.0
2008-12-10,13.275,13.34,13.205,13.3,247166.0
2008-12-11,13.315,13.33,12.945,13.145,250584.0
2008-12-12,13.045,13.3,13.04,13.285,240279.0
2008-12-15,13.295,13.3,12.935,13.015,267228.0
2008-12-16,12.885,13.205,12.88,13.17,283904.0
2008-12-17,13.165,13.17,13.165,13.17,900.0
2008-12-18,13.19,13.19,12.675,13.07,470984.0
2008-12-19,12.83,13.06,12.6,12.77,1516629.0
2008-12-22,12.76,12.775,12.32,12.545,717017.0
2008-12-23,12.49,12.57,12.145,12.495,230966.0
2008-12-24,12.53,12.71,12.475,12.595,109876.0
2008-12-29,12.695,12.695,12.335,12.65,188944.0
2008-12-30,12.6,12.92,12.6,12.92,201481.0
2008-12-31,12.915,12.935,12.81,12.905,144643.0
2009-01-02,12.905,13.155,12.8,13.15,134534.0
2009-01-05,13.12,13.12,12.855,12.905,402446.0
2009-01-06,12.92,12.92,12.78,12.88,334726.0
2009-01-07,12.91,12.96,12.775,12.87,326942.0
2009-01-08,12.87,12.975,12.81,12.85,310738.0
2009-01-09,12.87,12.91,12.595,12.68,235761.0
2009-01-12,12.665,12.75,12.565,12.64,302850.0
2009-01-13,12.645,12.96,12.645,12.85,328045.0
2009-01-14,12.725,12.75,12.49,12.565,364698.0
2009-01-15,12.695,12.695,12.415,12.645,242066.0
2009-01-16,12.87,12.87,12.505,12.51,235051.0
2009-01-19,12.56,12.8,12.515,12.635,195192.0
2009-01-20,12.665,12.67,12.2,12.24,231491.0
2009-01-21,12.28,12.725,12.01,12.72,302072.0
2009-01-22,12.7,12.7,12.35,12.435,312652.0
2009-01-23,12.385,12.59,12.265,12.3,237925.0
2009-01-26,12.305,12.565,12.2,12.225,282014.0
2009-01-27,12.29,12.53,12.225,12.465,444590.0
2009-01-28,12.54,12.745,12.4,12.64,285828.0
2009-01-29,12.62,12.85,12.53,12.68,269810.0
2009-01-30,12.775,12.865,12.545,12.78,298967.0
2009-02-02,12.855,12.91,12.675,12.805,282830.0
2009-02-03,12.865,12.865,12.41,12.455,1956469.0
2009-02-04,12.465,12.575,12.39,12.49,431236.0
2009-02-05,12.59,12.645,12.335,12.54,256190.0
2009-02-06,12.57,12.885,12.545,12.66,311138.0
2009-02-09,12.735,12.9,12.505,12.81,409932.0
2009-02-10,12.84,12.895,12.59,12.645,320806.0
2009-02-11,12.725,12.8,12.34,12.37,1451558.0
2009-02-12,12.375,12.475,12.2,12.36,334341.0
2009-02-13,12.4,12.505,12.365,12.41,192711.0
2009-02-17,12.43,12.7,12.305,12.59,289822.0
2009-02-18,12.725,12.725,12.415,12.485,3193916.0
2009-02-19,12.475,12.665,12.4,12.49,278842.0
2009-02-20,12.415,12.685,12.1,12.475,319067.0
2009-02-23,12.435,12.6,12.14,12.15,414178.0
2009-02-24,12.145,12.465,11.845,12.44,579156.0
2009-02-25,12.46,12.52,12.155,12.45,256336.0
2009-02-26,12.44,12.705,12.385,12.66,241869.0
2009-02-27,12.66,12.845,12.34,12.74,371958.0
2009-03-02,12.63,12.685,12.235,12.465,550944.0
2009-03-03,12.41,12.65,12.15,12.2,389931.0
2009-03-04,12.46,12.46,12.08,12.13,384910.0
2009-03-05,12.07,12.175,11.74,11.76,321489.0
2009-03-06,11.85,12.065,11.595,11.62,309804.0
2009-03-09,11.625,11.805,11.46,11.67,186744.0
2009-03-10,11.92,11.92,11.445,11.54,378569.0
2009-03-11,11.59,11.64,11.415,11.47,425468.0
2009-03-12,11.46,11.565,11.415,11.485,387307.0
2009-03-13,11.51,11.54,11.45,11.51,322381.0
2009-03-16,11.665,11.85,11.545,11.595,479250.0
2009-03-17,11.645,11.885,11.52,11.84,900885.0
2009-03-18,11.9,11.93,11.68,11.83,651955.0
2009-03-19,11.865,11.9,11.63,11.69,567171.0
2009-03-20,11.82,12.585,11.725,12.455,849810.0
2009-03-23,12.5,12.86,12.42,12.63,563669.0
2009-03-24,12.725,12.745,12.6,12.635,369546.0
2009-03-25,12.735,12.735,12.25,12.32,423593.0
2009-03-26,12.455,12.455,11.95,12.07,551164.0
2009-03-27,12.2,12.2,11.74,11.74,527744.0
2009-03-30,11.74,11.76,11.485,11.625,430851.0
2009-03-31,11.82,11.85,11.655,11.745,371311.0
2009-04-01,11.795,11.795,11.54,11.59,797347.0
2009-04-02,11.7,11.81,11.645,11.67,674302.0
2009-04-03,11.7,11.7,11.44,11.53,387452.0
2009-04-06,11.59,11.62,11.435,11.555,384081.0
2009-04-07,11.61,11.61,11.485,11.555,338136.0
2009-04-08,11.545,11.665,11.545,11.655,302994.0
2009-04-09,11.68,11.8,11.595,11.79,211522.0
2009-04-13,11.82,11.82,11.625,11.7,242424.0
2009-04-14,11.725,11.75,11.645,11.72,503934.0
2009-04-15,11.725,11.855,11.69,11.85,487436.0
2009-04-16,11.83,12.15,11.805,11.975,456810.0
2009-04-17,12.08,12.16,11.99,12.125,355060.0
2009-04-20,12.165,12.31,11.98,12.095,362251.0
2009-04-21,12.17,12.17,11.94,12.06,216220.0
2009-04-22,12.125,12.175,11.99,12.045,196165.0
2009-04-23,12.105,12.125,11.995,12.07,238776.0
2009-04-24,12.125,12.165,11.935,12.0,373562.0
2009-04-27,12.005,12.045,11.885,11.91,196681.0
2009-04-28,11.91,11.965,11.8,11.905,333272.0
2009-04-29,12.03,12.095,11.94,12.08,482385.0
2009-04-30,12.185,12.19,11.7,11.75,726378.0
2009-05-01,11.885,11.905,11.75,11.865,518523.0
2009-05-04,11.985,12.195,11.865,12.125,400474.0
2009-05-05,12.13,12.15,11.945,12.07,418483.0
2009-05-06,12.13,12.275,12.075,12.19,326544.0
2009-05-07,12.265,12.335,12.155,12.155,363761.0
2009-05-08,12.265,12.28,12.175,12.235,266703.0
2009-05-11,12.265,12.45,12.215,12.37,423080.0
2009-05-12,12.475,12.475,12.37,12.38,796160.0
2009-05-13,12.39,12.42,12.075,12.085,480249.0
2009-05-14,12.13,12.345,12.1,12.135,369552.0
2009-05-15,12.255,12.385,12.155,12.345,272838.0
2009-05-19,12.475,12.485,12.305,12.45,1514862.0
2009-05-20,12.58,12.79,12.56,12.705,702097.0
2009-05-21,12.745,12.745,12.36,12.39,313834.0
2009-05-22,12.45,12.78,12.395,12.685,245525.0
2009-05-25,12.72,12.955,12.62,12.955,163370.0
2009-05-26,12.86,12.935,12.685,12.865,347386.0
2009-05-27,12.88,13.045,12.78,12.785,274399.0
2009-05-28,12.945,12.945,12.755,12.8,256120.0
2009-05-29,12.9,12.9,12.79,12.88,353500.0
2009-06-01,12.94,13.01,12.75,12.825,478716.0
2009-06-02,12.93,13.145,12.825,13.07,378028.0
2009-06-03,13.04,13.04,12.705,12.715,214573.0
2009-06-04,12.855,13.01,12.73,12.98,206249.0
2009-06-05,13.04,13.08,12.785,12.915,386279.0
2009-06-08,12.935,13.01,12.825,12.945,260917.0
2009-06-09,13.12,13.385,12.97,13.165,288219.0
2009-06-10,13.33,13.36,13.1,13.32,269610.0
2009-06-11,13.255,13.54,13.175,13.445,191600.0
2009-06-12,13.47,13.685,13.39,13.55,295528.0
2009-06-15,13.525,13.525,13.175,13.28,252022.0
2009-06-16,13.495,13.495,13.2,13.31,220788.0
2009-06-17,13.435,13.435,13.015,13.08,306926.0
2009-06-18,13.08,13.275,13.02,13.25,239646.0
2009-06-19,13.345,13.48,13.195,13.425,346001.0
2009-06-22,13.365,13.56,13.295,13.53,421724.0
2009-06-23,13.58,13.58,13.255,13.495,485097.0
2009-06-24,13.5,13.79,13.5,13.755,407781.0
2009-06-25,13.74,14.02,13.71,13.935,545723.0
2009-06-26,13.925,13.955,13.755,13.955,302703.0
2009-06-29,13.905,14.08,13.88,14.055,290129.0
2009-06-30,13.965,14.085,13.53,13.635,396042.0
2009-07-02,13.685,13.97,13.62,13.805,334795.0
2009-07-03,13.79,13.915,13.685,13.845,93364.0
2009-07-06,13.685,13.845,13.52,13.7,236928.0
2009-07-07,13.77,13.81,13.28,13.31,441651.0
2009-07-08,13.24,13.41,12.88,13.0,543165.0
2009-07-09,12.945,13.365,12.945,13.335,363064.0
2009-07-10,13.335,13.55,13.23,13.51,277771.0
2009-07-13,13.6,13.655,13.34,13.545,240593.0
2009-07-14,13.58,13.74,13.485,13.67,208671.0
2009-07-15,13.765,13.945,13.74,13.86,337482.0
2009-07-16,13.915,13.915,13.605,13.695,254471.0
2009-07-17,13.765,13.845,13.61,13.82,336992.0
2009-07-20,13.92,14.06,13.805,13.905,274763.0
2009-07-21,13.88,13.995,13.71,13.785,644342.0
2009-07-22,13.845,13.875,13.63,13.685,325462.0
2009-07-23,13.64,13.74,13.585,13.6,344799.0
2009-07-24,13.625,13.625,13.41,13.555,228219.0
2009-07-27,13.525,13.84,13.435,13.82,458818.0
2009-07-28,13.82,13.845,13.555,13.555,216687.0
2009-07-29,13.625,13.765,13.485,13.715,232293.0
2009-07-30,13.79,14.0,13.715,13.81,199956.0
2009-07-31,13.845,13.875,13.665,13.665,271759.0
2009-08-04,13.795,13.91,13.745,13.82,602733.0
2009-08-05,13.905,13.98,13.875,13.895,267927.0
2009-08-06,14.02,14.085,13.83,13.96,310933.0
2009-08-07,14.04,14.065,13.61,13.64,498932.0
2009-08-10,13.66,13.7,13.48,13.61,172974.0
2009-08-11,13.61,13.61,13.37,13.5,232153.0
2009-08-12,13.575,13.63,13.49,13.575,247647.0
2009-08-13,13.625,13.7,13.47,13.7,265350.0
2009-08-14,13.7,13.79,13.61,13.72,149372.0
2009-08-17,13.61,13.655,13.465,13.51,145889.0
2009-08-18,13.505,13.75,13.5,13.715,137575.0
2009-08-19,13.71,13.96,13.505,13.795,217873.0
2009-08-20,13.86,14.04,13.77,13.885,177228.0
2009-08-21,14.025,14.04,13.885,13.95,181444.0
2009-08-24,13.935,14.09,13.92,14.05,231834.0
2009-08-25,14.06,14.085,13.76,13.79,284187.0
2009-08-26,13.79,13.81,13.555,13.56,648676.0
2009-08-27,13.59,13.88,13.42,13.77,341283.0
2009-08-28,13.77,13.805,13.61,13.63,192699.0
2009-08-31,13.63,13.63,13.34,13.505,267006.0
2009-09-01,13.505,13.74,13.42,13.5,293563.0
2009-09-02,13.445,13.55,13.365,13.365,322084.0
2009-09-03,13.42,13.61,13.345,13.355,390848.0
2009-09-04,13.49,13.655,13.41,13.655,233831.0
2009-09-08,13.655,13.715,13.45,13.485,177568.0
2009-09-09,13.555,13.575,13.355,13.355,220640.0
2009-09-10,13.36,13.55,13.355,13.55,229214.0
2009-09-11,13.555,13.555,13.4,13.45,227315.0
2009-09-14,13.465,13.73,13.45,13.635,294304.0
2009-09-15,13.635,13.75,13.545,13.58,280876.0
2009-09-16,13.64,13.745,13.59,13.68,241559.0
2009-09-17,13.715,13.715,13.525,13.555,203823.0
2009-09-18,13.61,13.61,13.5,13.5,228699.0
2009-09-21,13.555,13.575,13.4,13.41,231633.0
2009-09-22,13.495,13.745,13.425,13.745,260298.0
2009-09-23,13.74,13.765,13.615,13.705,218721.0
2009-09-24,13.73,13.765,13.455,13.635,288228.0
2009-09-25,13.635,13.655,13.48,13.48,180293.0
2009-09-28,13.565,13.66,13.485,13.545,214352.0
2009-09-29,13.6,13.6,13.46,13.55,209544.0
2009-09-30,13.595,13.6,13.45,13.545,306387.0
2009-10-01,13.53,13.59,13.42,13.445,324163.0
2009-10-02,13.445,13.59,13.34,13.38,271742.0
2009-10-05,13.44,13.66,13.37,13.655,199296.0
2009-10-06,13.655,13.96,13.565,13.935,363436.0
2009-10-07,13.935,13.96,13.775,13.825,227821.0
2009-10-08,13.825,13.905,13.795,13.825,296352.0
2009-10-09,13.835,13.955,13.775,13.82,147882.0
2009-10-13,13.825,13.83,13.62,13.62,160377.0
2009-10-14,13.715,13.745,13.595,13.63,229314.0
2009-10-15,13.635,13.825,13.6,13.805,158647.0
2009-10-16,13.815,13.96,13.69,13.925,199955.0
2009-10-19,13.95,13.985,13.85,13.905,138304.0
2009-10-20,13.885,13.94,13.71,13.875,203368.0
2009-10-21,13.87,13.975,13.725,13.76,176821.0
2009-10-22,13.82,14.02,13.765,14.015,382776.0
2009-10-23,14.035,14.07,13.905,14.06,311496.0
2009-10-26,14.07,14.08,13.91,14.0,1045923.0
2009-10-27,14.03,14.195,13.97,14.065,263847.0
2009-10-28,14.075,14.225,13.855,13.9,346272.0
2009-10-29,13.985,13.985,13.705,13.715,366490.0
2009-10-30,13.77,13.78,13.585,13.715,347560.0
2009-11-02,13.63,13.875,13.61,13.75,203609.0
2009-11-03,13.715,13.84,13.665,13.815,268503.0
2009-11-04,13.91,14.05,13.835,13.91,340677.0
2009-11-05,13.93,14.135,13.84,14.135,301448.0
2009-11-06,14.135,14.165,13.93,14.165,383930.0
2009-11-09,14.23,14.595,14.18,14.565,468817.0
2009-11-10,14.515,14.565,14.165,14.46,276365.0
2009-11-11,14.62,14.715,14.485,14.505,203474.0
2009-11-12,14.59,14.68,14.46,14.595,114291.0
2009-11-13,14.515,14.655,14.395,14.57,233350.0
2009-11-16,14.615,14.68,14.51,14.54,312391.0
2009-11-17,14.52,14.865,14.52,14.735,214341.0
2009-11-18,14.695,14.78,14.645,14.74,355533.0
2009-11-19,14.78,14.78,14.385,14.48,303631.0
2009-11-20,14.485,14.735,14.395,14.65,269118.0
2009-11-23,14.7,14.7,14.44,14.54,318498.0
2009-11-24,14.61,14.61,14.25,14.265,302268.0
2009-11-25,14.345,14.46,14.305,14.38,253785.0
2009-11-26,14.415,14.415,14.08,14.345,210165.0
2009-11-27,14.18,14.48,14.115,14.29,155443.0
2009-11-30,14.38,14.385,14.285,14.3,235178.0
2009-12-01,14.435,14.565,14.345,14.395,256435.0
2009-12-02,14.455,14.6,14.38,14.51,246935.0
2009-12-03,14.515,14.61,14.41,14.555,228725.0
2009-12-04,14.575,14.785,14.575,14.665,341824.0
2009-12-07,14.705,14.85,14.68,14.79,366258.0
2009-12-08,14.79,14.795,14.54,14.575,339658.0
2009-12-09,14.62,14.865,14.57,14.865,232491.0
2009-12-10,14.865,15.08,14.825,15.055,204278.0
2009-12-11,15.115,15.295,15.09,15.24,271980.0
2009-12-14,15.33,15.54,15.25,15.425,239257.0
2009-12-15,15.42,15.69,15.34,15.5,425244.0
2009-12-16,15.5,15.71,15.435,15.495,591612.0
2009-12-17,15.39,15.82,15.34,15.795,707546.0
2009-12-18,15.8,16.015,15.665,15.67,588557.0
2009-12-21,15.795,15.835,15.6,15.685,224887.0
2009-12-22,15.64,15.725,15.51,15.655,263818.0
2009-12-23,15.71,15.795,15.45,15.53,198440.0
2009-12-24,15.53,15.745,15.455,15.72,82764.0
2009-12-29,15.72,15.83,15.685,15.805,145199.0
2009-12-30,15.73,15.825,15.615,15.74,90892.0
2009-12-31,15.745,15.855,15.705,15.71,92036.0
2010-01-04,15.79,15.825,15.62,15.69,262033.0
2010-01-05,15.64,15.72,15.505,15.6,227039.0
2010-01-06,15.565,15.735,15.49,15.65,350028.0
2010-01-07,15.665,15.665,15.42,15.545,346429.0
2010-01-08,15.575,15.765,15.505,15.72,225729.0
2010-01-11,15.72,15.725,15.5,15.575,145160.0
2010-01-12,15.585,15.83,15.57,15.61,232453.0
2010-01-13,15.64,15.68,15.51,15.575,258936.0
2010-01-14,15.62,15.7,15.53,15.7,343738.0
2010-01-15,15.715,15.775,15.5,15.59,284396.0
2010-01-18,15.615,15.765,15.535,15.685,137604.0
2010-01-19,15.745,15.84,15.69,15.765,176612.0
2010-01-20,15.765,15.775,15.505,15.6,248099.0
2010-01-21,15.61,15.64,15.49,15.555,244738.0
2010-01-22,15.555,15.585,15.34,15.55,256611.0
2010-01-25,15.555,15.655,15.41,15.61,256607.0
2010-01-26,15.56,15.6,15.335,15.425,295472.0
2010-01-27,15.475,15.53,15.33,15.5,189793.0
2010-01-28,15.585,15.595,15.345,15.42,352178.0
2010-01-29,15.39,15.435,15.145,15.17,333253.0
2010-02-01,15.205,15.435,15.205,15.345,336999.0
2010-02-02,15.35,15.605,15.31,15.525,412532.0
2010-02-03,15.615,15.75,15.585,15.635,496326.0
2010-02-04,15.635,15.635,15.32,15.355,379365.0
2010-02-05,15.43,15.43,15.175,15.265,406955.0
2010-02-08,15.295,15.295,15.075,15.1,250024.0
2010-02-09,15.175,15.19,14.865,14.87,475004.0
2010-02-10,14.93,15.04,14.785,14.8,800850.0
2010-02-11,14.87,14.87,14.635,14.68,353081.0
2010-02-12,14.715,14.79,14.63,14.765,262514.0
2010-02-16,14.83,15.18,14.825,15.14,289365.0
2010-02-17,15.15,15.23,15.11,15.125,182102.0
2010-02-18,15.215,15.3,14.945,15.005,330711.0
2010-02-19,15.13,15.435,14.98,15.435,267529.0
2010-02-22,15.445,15.445,15.14,15.185,258268.0
2010-02-23,15.225,15.255,15.05,15.17,213181.0
2010-02-24,15.215,15.215,15.05,15.145,193356.0
2010-02-25,15.1,15.155,14.96,14.99,248684.0
2010-02-26,15.04,15.215,15.01,15.085,357434.0
2010-03-01,15.185,15.455,15.185,15.405,217491.0
2010-03-02,15.405,15.615,15.35,15.595,172108.0
2010-03-03,15.615,15.675,15.495,15.67,240570.0
2010-03-04,15.685,15.795,15.685,15.765,257072.0
2010-03-05,15.72,15.955,15.72,15.95,272224.0
2010-03-08,15.97,15.97,15.825,15.89,210232.0
2010-03-09,15.925,15.965,15.825,15.89,124268.0
2010-03-10,15.915,15.915,15.655,15.705,140370.0
2010-03-11,15.6,15.695,15.53,15.685,193794.0
2010-03-12,15.685,15.8,15.585,15.8,244057.0
2010-03-15,15.82,15.985,15.8,15.97,214888.0
2010-03-16,15.91,16.1,15.88,15.965,306253.0
2010-03-17,15.965,16.11,15.855,16.025,161655.0
2010-03-18,16.06,16.165,16.025,16.11,176675.0
2010-03-19,16.11,16.11,15.59,15.615,649131.0
2010-03-22,15.57,15.905,15.57,15.875,151700.0
2010-03-23,15.875,16.115,15.85,16.055,374017.0
2010-03-24,15.98,16.075,15.88,15.91,407576.0
2010-03-25,15.995,16.105,15.915,16.065,235940.0
2010-03-26,16.065,16.1,15.83,15.93,409334.0
2010-03-29,15.95,16.09,15.81,16.055,184888.0
2010-03-30,16.12,16.22,16.005,16.055,158596.0
2010-03-31,16.045,16.14,15.825,15.98,282387.0
2010-04-01,16.065,16.175,15.92,16.035,247645.0
2010-04-05,16.07,16.1,16.005,16.045,109758.0
2010-04-06,15.985,16.09,15.83,15.89,244809.0
2010-04-07,15.95,15.95,15.745,15.815,244753.0
2010-04-08,15.775,15.815,15.55,15.72,188571.0
2010-04-09,15.69,15.76,15.605,15.74,109494.0
2010-04-12,15.735,15.845,15.71,15.75,84313.0
2010-04-13,15.715,15.79,15.605,15.605,116838.0
2010-04-14,15.635,15.635,15.495,15.57,184409.0
2010-04-15,15.505,15.545,15.27,15.355,285490.0
2010-04-16,15.35,15.39,15.275,15.39,284930.0
2010-04-19,15.355,15.535,15.285,15.525,649030.0
2010-04-20,15.48,15.665,15.465,15.66,229982.0
2010-04-21,15.66,15.7,15.485,15.55,272121.0
2010-04-22,15.56,15.565,15.405,15.505,252083.0
2010-04-23,15.505,15.75,15.455,15.725,205972.0
2010-04-26,15.71,15.815,15.66,15.76,136893.0
2010-04-27,15.825,15.925,15.665,15.765,268027.0
2010-04-28,15.76,15.845,15.375,15.385,311345.0
2010-04-29,15.485,15.485,14.995,15.195,321979.0
2010-04-30,15.215,15.655,15.205,15.515,407209.0
2010-05-03,15.605,15.66,15.335,15.495,278673.0
2010-05-04,15.49,15.545,15.215,15.535,385314.0
2010-05-05,15.375,15.405,15.06,15.085,396897.0
2010-05-06,15.085,15.12,9.305,14.675,660451.0
2010-05-07,14.735,14.735,14.255,14.405,533756.0
2010-05-10,14.94,15.14,14.91,15.13,455417.0
2010-05-11,15.13,15.365,15.055,15.29,285359.0
2010-05-12,15.36,15.49,15.295,15.365,451115.0
2010-05-13,15.365,15.555,15.29,15.34,298065.0
2010-05-14,15.34,15.34,14.98,15.135,314430.0
2010-05-17,15.1,15.13,14.645,14.875,324427.0
2010-05-18,15.01,15.11,14.72,14.87,204309.0
2010-05-19,14.89,14.915,14.645,14.75,264835.0
2010-05-20,14.64,14.65,14.31,14.395,322256.0
2010-05-21,14.275,14.805,14.045,14.79,333049.0
2010-05-25,14.625,14.63,14.305,14.585,316028.0
2010-05-26,14.64,14.8,14.27,14.495,252214.0
2010-05-27,14.555,14.845,14.55,14.805,989113.0
2010-05-28,14.865,15.14,14.78,14.99,203977.0
2010-05-31,15.155,15.155,14.835,15.065,149763.0
2010-06-01,15.065,15.27,14.815,15.15,879853.0
2010-06-02,15.27,15.49,15.17,15.435,202595.0
2010-06-03,15.505,15.535,15.28,15.5,187279.0
2010-06-04,15.5,15.5,15.115,15.21,243240.0
2010-06-07,15.31,15.435,15.18,15.22,190842.0
2010-06-08,15.255,15.355,14.92,15.3,226603.0
2010-06-09,15.365,15.375,15.125,15.15,160475.0
2010-06-10,15.21,15.47,15.205,15.385,180168.0
2010-06-11,15.465,15.5,15.375,15.42,136413.0
2010-06-14,15.49,15.64,15.45,15.575,229387.0
2010-06-15,15.585,15.815,15.585,15.73,286251.0
2010-06-16,15.725,15.78,15.65,15.69,185032.0
2010-06-17,15.7,15.73,15.58,15.725,135236.0
2010-06-18,15.725,15.84,15.655,15.695,179524.0
2010-06-21,15.8,15.84,15.72,15.755,204899.0
2010-06-22,15.755,15.765,15.535,15.545,206977.0
2010-06-23,15.635,15.635,15.29,15.32,202623.0
2010-06-24,15.36,15.385,15.15,15.33,128445.0
2010-06-25,15.395,15.425,15.17,15.375,180022.0
2010-06-28,15.425,15.53,15.235,15.505,181088.0
2010-06-29,15.385,15.49,15.075,15.075,263200.0
2010-06-30,15.04,15.275,14.975,15.185,269898.0
2010-07-02,15.275,15.36,15.09,15.175,143483.0
2010-07-05,15.215,15.3,14.985,15.025,109395.0
2010-07-06,15.085,15.29,15.035,15.13,214187.0
2010-07-07,15.185,15.34,15.115,15.33,352672.0
2010-07-08,15.425,15.495,15.115,15.495,266101.0
2010-07-09,15.495,15.78,15.405,15.78,202227.0
2010-07-12,15.785,15.83,15.58,15.71,127691.0
2010-07-13,15.785,15.945,15.73,15.87,238374.0
2010-07-14,15.865,15.915,15.63,15.645,199831.0
2010-07-15,15.645,15.645,15.515,15.645,246607.0
2010-07-16,15.645,15.695,15.45,15.495,282281.0
2010-07-19,15.52,15.79,15.505,15.79,300488.0
2010-07-20,15.705,16.17,15.675,16.15,344844.0
2010-07-21,16.145,16.145,15.815,16.005,223774.0
2010-07-22,16.09,16.145,15.92,16.055,257075.0
2010-07-23,16.085,16.195,16.02,16.09,205864.0
2010-07-26,16.17,16.225,16.125,16.18,298363.0
2010-07-27,16.27,16.305,16.215,16.245,219520.0
2010-07-28,16.21,16.3,16.06,16.215,166641.0
2010-07-29,16.175,16.41,16.175,16.345,319955.0
2010-07-30,16.34,16.405,16.245,16.345,187094.0
2010-08-03,16.41,16.49,16.355,16.435,269513.0
2010-08-04,16.49,16.49,16.16,16.27,264658.0
2010-08-05,16.35,16.41,16.105,16.14,542815.0
2010-08-06,16.16,16.305,16.0,16.29,175861.0
2010-08-09,16.375,16.375,16.195,16.275,163443.0
2010-08-10,16.27,16.355,16.14,16.275,160037.0
2010-08-11,16.27,16.27,15.955,16.02,247745.0
2010-08-12,16.02,16.055,15.935,16.0,437532.0
2010-08-13,16.025,16.2,15.995,16.13,123469.0
2010-08-16,16.14,16.19,15.995,16.105,125427.0
2010-08-17,16.215,16.265,15.995,16.185,146343.0
2010-08-18,16.215,16.3,16.04,16.245,205388.0
2010-08-19,16.22,16.27,15.995,16.18,205148.0
2010-08-20,16.18,16.28,15.97,16.24,192242.0
2010-08-23,16.27,16.43,16.23,16.395,184733.0
2010-08-24,16.395,16.575,16.245,16.565,188844.0
2010-08-25,16.435,16.59,16.315,16.45,468092.0
2010-08-26,16.48,16.585,16.32,16.39,385411.0
2010-08-27,16.475,16.495,16.275,16.42,779304.0
2010-08-30,16.46,16.585,16.39,16.435,370061.0
2010-08-31,16.46,16.64,16.36,16.635,2310364.0
2010-09-01,16.635,16.98,16.615,16.925,413344.0
2010-09-02,16.87,16.975,16.83,16.96,299554.0
2010-09-03,16.98,17.23,16.98,17.205,244464.0
2010-09-07,17.205,17.38,17.095,17.275,267220.0
2010-09-08,17.245,17.345,17.195,17.23,1108744.0
2010-09-09,17.23,17.37,16.925,16.925,419521.0
2010-09-10,16.915,17.375,16.835,17.27,260962.0
2010-09-13,17.365,17.47,17.285,17.47,307060.0
2010-09-14,17.47,17.735,17.415,17.565,519211.0
2010-09-15,17.54,17.605,17.33,17.455,353023.0
2010-09-16,17.38,17.565,17.295,17.52,208957.0
2010-09-17,17.645,17.645,17.375,17.47,720763.0
2010-09-20,17.41,17.565,17.3,17.415,170129.0
2010-09-21,17.51,17.595,17.365,17.38,271325.0
2010-09-22,17.435,17.485,17.12,17.28,279301.0
2010-09-23,17.265,17.425,16.96,17.025,277085.0
2010-09-24,16.97,17.595,16.97,17.505,324626.0
2010-09-27,17.575,17.685,17.51,17.555,262874.0
2010-09-28,17.605,17.855,17.58,17.805,297826.0
2010-09-29,17.875,18.27,17.84,18.255,716252.0
2010-09-30,18.215,18.215,17.86,18.02,518388.0
2010-10-01,17.975,18.16,17.86,17.86,322673.0
2010-10-04,17.825,17.97,17.61,17.8,313818.0
2010-10-05,17.905,17.995,17.69,17.805,308146.0
2010-10-06,17.82,17.875,17.695,17.81,287746.0
2010-10-07,17.785,18.05,17.715,18.04,588432.0
2010-10-08,18.04,18.15,17.915,18.11,223356.0
2010-10-12,18.15,18.27,18.06,18.22,182897.0
2010-10-13,18.215,18.585,18.165,18.25,430634.0
2010-10-14,18.25,18.285,18.19,18.205,296305.0
2010-10-15,18.28,18.31,17.945,18.24,218229.0
2010-10-18,18.255,18.305,18.2,18.295,161989.0
2010-10-19,18.24,18.81,18.22,18.565,854193.0
2010-10-20,18.565,18.61,18.37,18.43,429371.0
2010-10-21,18.43,18.53,18.31,18.395,338644.0
2010-10-22,18.395,18.525,18.35,18.44,164462.0
2010-10-25,18.41,18.545,18.235,18.335,431640.0
2010-10-26,18.29,18.385,18.095,18.165,324627.0
2010-10-27,18.165,18.41,17.945,18.335,463186.0
2010-10-28,18.28,18.375,18.115,18.235,324622.0
2010-10-29,18.26,18.41,18.2,18.26,341182.0
2010-11-01,18.355,18.525,18.3,18.525,304130.0
2010-11-02,18.61,18.72,18.34,18.44,240924.0
2010-11-03,18.395,18.62,18.195,18.615,354262.0
2010-11-04,18.72,18.945,18.445,18.445,503690.0
2010-11-05,18.555,18.92,18.53,18.765,484263.0
2010-11-08,18.82,18.97,18.56,18.955,618786.0
2010-11-09,18.845,18.855,18.475,18.56,1905546.0
2010-11-10,18.55,18.55,18.13,18.18,589452.0
2010-11-11,18.205,18.23,17.895,18.065,2749876.0
2010-11-12,17.95,18.03,17.59,17.73,473307.0
2010-11-15,17.755,18.12,17.75,17.955,331802.0
2010-11-16,17.97,17.97,17.525,17.59,397040.0
2010-11-17,17.505,17.755,17.35,17.715,338584.0
2010-11-18,17.835,17.94,17.665,17.72,327609.0
2010-11-19,17.775,17.92,17.625,17.845,269685.0
2010-11-22,17.97,18.135,17.865,18.065,289461.0
2010-11-23,18.03,18.375,17.97,18.075,357433.0
2010-11-24,18.165,18.295,18.065,18.14,243793.0
2010-11-25,18.28,18.28,17.935,18.05,181670.0
2010-11-26,18.075,18.255,17.99,18.125,421853.0
2010-11-29,18.245,18.43,18.2,18.39,317313.0
2010-11-30,18.39,18.43,18.185,18.26,343493.0
2010-12-01,18.36,18.64,18.36,18.595,316418.0
2010-12-02,18.69,18.805,18.535,18.755,260637.0
2010-12-03,18.76,18.925,18.46,18.665,324582.0
2010-12-06,18.665,18.945,18.535,18.915,240799.0
2010-12-07,18.94,18.965,18.78,18.795,340061.0
2010-12-08,18.775,18.8,18.58,18.7,243958.0
2010-12-09,18.76,18.8,18.515,18.665,277296.0
2010-12-10,18.715,18.87,18.715,18.82,179904.0
2010-12-13,18.915,19.07,18.815,19.055,351590.0
2010-12-14,19.055,19.545,18.98,19.435,948499.0
2010-12-15,19.355,19.415,19.07,19.4,459493.0
2010-12-16,19.34,19.475,19.175,19.42,421474.0
2010-12-17,19.345,19.505,19.04,19.4,1085477.0
2010-12-20,19.4,19.65,19.2,19.25,448127.0
2010-12-21,19.255,19.37,19.2,19.32,245076.0
2010-12-22,19.415,19.415,19.21,19.31,191672.0
2010-12-23,19.345,19.345,19.11,19.245,167612.0
2010-12-24,19.335,19.335,19.235,19.285,32442.0
2010-12-29,19.42,19.445,19.32,19.36,263919.0
2010-12-30,19.375,19.475,19.345,19.455,146361.0
2010-12-31,19.4,19.445,19.29,19.33,87650.0
2011-01-04,19.36,19.455,19.31,19.38,257858.0
2011-01-05,19.375,19.45,19.315,19.375,258788.0
2011-01-06,19.34,19.34,18.945,19.115,358319.0
2011-01-07,19.105,19.325,19.025,19.255,255594.0
2011-01-10,19.33,19.33,19.015,19.195,243225.0
2011-01-11,19.22,19.38,19.18,19.22,305177.0
2011-01-12,19.315,19.385,19.125,19.2,367668.0
2011-01-13,19.26,19.455,19.205,19.42,413336.0
2011-01-14,19.38,19.625,19.34,19.49,377426.0
2011-01-17,19.485,19.485,19.295,19.375,117925.0
2011-01-18,19.445,19.54,19.355,19.485,285446.0
2011-01-19,19.48,19.53,19.375,19.425,443105.0
2011-01-20,19.355,19.45,19.32,19.36,336999.0
2011-01-21,19.34,19.45,19.13,19.22,381827.0
2011-01-24,19.395,19.395,19.13,19.18,358140.0
2011-01-25,19.22,19.34,19.12,19.145,166267.0
2011-01-26,19.215,19.45,19.145,19.355,268507.0
2011-01-27,19.385,19.535,19.335,19.465,173551.0
2011-01-28,19.445,19.545,19.2,19.315,274691.0
2011-01-31,19.315,19.765,19.285,19.625,546564.0
2011-02-01,19.855,19.91,19.7,19.82,271138.0
2011-02-02,19.84,20.0,19.645,19.87,259547.0
2011-02-03,19.895,20.055,19.89,19.94,376755.0
2011-02-04,20.005,20.165,19.82,19.95,266299.0
2011-02-07,20.035,20.035,19.91,19.995,275061.0
2011-02-08,20.02,20.03,19.835,19.865,674441.0
2011-02-09,19.85,19.975,19.64,19.64,333958.0
2011-02-10,19.645,19.785,19.275,19.395,419750.0
2011-02-11,19.33,19.36,18.955,19.045,680208.0
2011-02-14,19.16,19.16,18.94,18.97,297777.0
2011-02-15,18.965,19.01,18.805,18.915,316207.0
2011-02-16,18.915,19.135,18.875,19.095,257011.0
2011-02-17,19.095,19.225,18.96,19.225,330599.0
2011-02-18,19.235,19.45,19.085,19.395,288899.0
2011-02-22,19.35,19.355,19.0,19.045,415073.0
2011-02-23,19.045,19.21,18.875,18.875,379438.0
2011-02-24,18.925,18.925,18.53,18.73,474604.0
2011-02-25,18.81,18.94,18.765,18.82,503796.0
2011-02-28,18.895,19.09,18.825,18.925,419358.0
2011-03-01,18.92,19.115,18.855,18.965,351045.0
2011-03-02,19.005,19.005,18.835,18.89,176084.0
2011-03-03,18.975,19.25,18.93,19.235,540043.0
2011-03-04,19.27,19.275,18.94,18.985,312996.0
2011-03-07,18.995,19.09,18.705,18.74,296977.0
2011-03-08,18.815,19.015,18.745,18.81,186697.0
2011-03-09,18.585,18.585,18.585,18.585,0.0
2011-03-10,18.585,18.75,18.37,18.45,281337.0
2011-03-11,18.385,18.525,18.245,18.385,2013471.0
2011-03-14,18.36,18.465,18.235,18.415,182117.0
2011-03-15,18.215,18.485,18.085,18.43,374947.0
2011-03-16,18.36,18.61,18.24,18.525,372787.0
2011-03-17,18.59,18.805,18.385,18.73,258517.0
2011-03-18,18.72,18.925,18.685,18.705,557615.0
2011-03-21,18.78,18.93,18.64,18.9,212595.0
2011-03-22,18.9,19.05,18.815,18.94,316758.0
2011-03-23,18.875,19.035,18.85,19.01,222159.0
2011-03-24,18.955,19.045,18.815,18.94,218304.0
2011-03-25,18.925,19.16,18.925,19.0,243841.0
2011-03-28,19.045,19.195,18.72,18.735,209704.0
2011-03-29,18.81,18.815,18.68,18.75,261303.0
2011-03-30,18.765,18.89,18.765,18.85,332730.0
2011-03-31,18.89,19.04,18.89,19.0,512742.0
2011-04-01,19.04,19.09,18.835,18.9,225938.0
2011-04-04,18.98,19.035,18.88,18.935,164773.0
2011-04-05,18.925,18.96,18.845,18.905,141545.0
2011-04-06,18.96,18.96,18.84,18.92,195906.0
2011-04-07,18.925,18.94,18.5,18.545,331696.0
2011-04-08,18.605,18.63,18.475,18.63,181127.0
2011-04-11,18.64,18.64,18.36,18.36,219327.0
2011-04-12,18.355,18.435,18.24,18.355,270087.0
2011-04-13,18.44,18.44,18.22,18.24,201652.0
2011-04-14,18.24,18.295,18.14,18.15,184973.0
2011-04-15,18.14,18.275,18.04,18.04,259293.0
2011-04-18,18.01,18.115,17.81,18.115,415456.0
2011-04-19,18.125,18.345,18.125,18.235,193835.0
2011-04-20,18.32,18.35,18.245,18.315,156561.0
2011-04-21,18.35,18.395,18.225,18.26,224309.0
2011-04-25,18.32,18.34,18.145,18.26,139893.0
2011-04-26,18.305,18.41,18.24,18.35,244223.0
2011-04-27,18.335,18.385,18.145,18.16,310030.0
2011-04-28,18.155,18.375,18.155,18.275,268282.0
2011-04-29,18.315,18.64,18.26,18.64,177362.0
2011-05-02,18.64,18.93,18.555,18.735,345196.0
2011-05-03,18.735,18.745,18.415,18.53,271280.0
2011-05-04,18.62,18.695,18.345,18.555,148782.0
2011-05-05,18.555,18.555,18.385,18.54,387903.0
2011-05-06,18.525,18.84,18.525,18.75,358161.0
2011-05-09,18.75,19.035,18.57,18.98,409216.0
2011-05-10,19.005,19.235,18.94,19.125,403647.0
2011-05-11,19.195,19.32,18.99,19.14,1762641.0
2011-05-12,19.035,19.12,18.75,18.895,303965.0
2011-05-13,18.915,18.97,18.82,18.9,113165.0
2011-05-16,18.805,18.895,18.755,18.84,190639.0
2011-05-17,18.835,19.2,18.83,19.14,2530712.0
2011-05-18,19.13,19.13,18.965,19.055,149712.0
2011-05-19,19.055,19.32,19.015,19.15,182395.0
2011-05-20,19.15,19.37,19.13,19.26,610578.0
2011-05-24,19.21,19.265,18.985,19.2,186226.0
2011-05-25,19.155,19.41,19.01,19.41,764746.0
2011-05-26,19.37,19.5,19.22,19.46,524431.0
2011-05-27,19.495,19.59,19.445,19.48,857944.0
2011-05-30,19.275,19.275,19.0,19.08,695586.0
2011-05-31,19.08,19.155,19.04,19.1,2268529.0
2011-06-01,19.1,19.125,19.065,19.095,563067.0
2011-06-02,19.095,19.11,19.065,19.085,528368.0
2011-06-03,19.0,19.075,18.98,19.06,128851.0
2011-06-06,19.035,19.04,18.595,18.635,487041.0
2011-06-07,18.67,18.905,18.56,18.575,240549.0
2011-06-08,18.575,18.72,18.45,18.635,296667.0
2011-06-09,18.715,18.78,18.46,18.61,284881.0
2011-06-10,18.61,18.66,18.285,18.315,231984.0
2011-06-13,18.355,18.47,18.325,18.35,345459.0
2011-06-14,18.4,18.44,18.35,18.385,327196.0
2011-06-15,18.365,18.38,18.09,18.14,264529.0
2011-06-16,18.14,18.695,18.14,18.5,517771.0
2011-06-17,18.64,18.805,18.41,18.475,849580.0
2011-06-20,18.455,18.67,18.34,18.54,324286.0
2011-06-21,18.57,18.765,18.475,18.525,341713.0
2011-06-22,18.435,18.57,18.4,18.52,363260.0
2011-06-23,18.305,18.38,18.12,18.31,351725.0
2011-06-24,18.285,18.285,17.815,18.045,654662.0
2011-06-27,18.085,18.28,17.945,18.19,345712.0
2011-06-28,18.215,18.61,18.215,18.42,408282.0
2011-06-29,18.485,18.62,18.42,18.57,305559.0
2011-06-30,18.65,18.895,18.58,18.72,456817.0
2011-07-04,18.965,19.01,18.725,18.855,117522.0
2011-07-05,18.91,18.91,18.755,18.8,253428.0
2011-07-06,18.89,18.89,18.615,18.745,272225.0
2011-07-07,18.745,18.905,18.72,18.84,209112.0
2011-07-08,18.75,18.895,18.695,18.805,290602.0
2011-07-11,18.805,18.805,18.605,18.735,330303.0
2011-07-12,18.715,19.005,18.65,18.955,578889.0
2011-07-13,18.87,18.975,18.67,18.785,229487.0
2011-07-14,18.825,18.925,18.62,18.71,201957.0
2011-07-15,18.765,18.765,18.53,18.6,152733.0
2011-07-18,18.595,18.595,18.32,18.55,125906.0
2011-07-19,18.55,18.795,18.55,18.69,104334.0
2011-07-20,18.755,18.76,18.435,18.51,170229.0
2011-07-21,18.61,18.795,18.52,18.795,118977.0
2011-07-22,18.8,18.805,18.675,18.785,116646.0
2011-07-25,18.78,18.865,18.615,18.83,135498.0
2011-07-26,18.76,18.925,18.73,18.795,281031.0
2011-07-27,18.75,18.79,18.27,18.34,323796.0
2011-07-28,18.32,18.79,18.315,18.62,228010.0
2011-07-29,18.5,18.625,18.245,18.32,203678.0
2011-08-02,18.475,18.51,18.12,18.155,166403.0
2011-08-03,17.955,17.99,17.66,17.865,431850.0
2011-08-04,17.77,17.94,17.44,17.765,669846.0
2011-08-05,17.61,17.94,17.43,17.62,460054.0
2011-08-08,17.275,17.275,16.34,16.845,893845.0
2011-08-09,17.01,17.355,16.805,17.225,666146.0
2011-08-10,17.355,17.81,16.945,17.675,456315.0
2011-08-11,17.755,18.29,17.435,18.24,508743.0
2011-08-12,18.385,18.385,18.125,18.26,210605.0
2011-08-15,18.335,18.585,18.295,18.465,296552.0
2011-08-16,18.315,18.405,18.065,18.085,193873.0
2011-08-17,18.23,18.555,18.175,18.255,379235.0
2011-08-18,18.055,18.23,17.73,18.085,317788.0
2011-08-19,17.83,18.225,17.81,17.81,286368.0
2011-08-22,18.09,18.1,17.67,17.985,159356.0
2011-08-23,18.115,18.19,17.87,18.19,3061949.0
2011-08-24,18.125,18.3,18.045,18.185,1429428.0
2011-08-25,18.18,18.245,17.94,18.02,526662.0
2011-08-26,18.02,18.18,17.765,18.045,245094.0
2011-08-29,18.17,18.3,18.085,18.23,219973.0
2011-08-30,18.26,18.555,18.19,18.55,415960.0
2011-08-31,18.5,19.14,18.48,19.085,604629.0
2011-09-01,18.985,19.075,18.765,19.035,356971.0
2011-09-02,18.85,18.985,18.7,18.725,389512.0
2011-09-06,18.555,18.88,18.37,18.875,345111.0
2011-09-07,18.875,19.18,18.805,19.11,263673.0
2011-09-08,18.97,19.215,18.97,19.12,359513.0
2011-09-09,19.12,19.12,18.73,18.82,371145.0
2011-09-12,18.7,19.055,18.645,18.76,234762.0
2011-09-13,18.785,18.975,18.765,18.77,181786.0
2011-09-14,18.92,18.945,18.56,18.735,371191.0
2011-09-15,18.875,19.105,18.77,19.005,244409.0
2011-09-16,19.085,19.255,18.915,19.225,880019.0
2011-09-19,19.22,19.22,18.815,18.875,259977.0
2011-09-20,18.88,19.145,18.88,19.07,271127.0
2011-09-21,19.0,19.25,18.93,18.93,294863.0
2011-09-22,18.715,18.835,18.46,18.645,697248.0
2011-09-23,18.425,18.76,18.425,18.575,531150.0
2011-09-26,18.585,19.08,18.415,19.08,503624.0
2011-09-27,19.215,19.74,19.14,19.54,1184511.0
2011-09-28,19.465,19.52,19.075,19.33,454729.0
2011-09-29,19.33,19.425,19.055,19.335,390167.0
2011-09-30,19.32,19.38,19.11,19.245,812865.0
2011-10-03,19.265,19.27,18.915,18.935,366039.0
2011-10-04,18.725,18.955,18.3,18.55,456560.0
2011-10-05,18.585,18.915,18.585,18.81,616725.0
2011-10-06,18.845,18.93,18.645,18.93,476937.0
2011-10-07,18.885,18.935,18.675,18.68,198685.0
2011-10-11,18.955,19.26,18.92,19.245,287854.0
2011-10-12,19.285,19.54,19.2,19.5,368905.0
2011-10-13,19.49,19.49,19.15,19.28,306439.0
2011-10-14,19.3,19.44,19.14,19.26,239553.0
2011-10-17,19.325,19.495,19.26,19.46,253775.0
2011-10-18,19.37,19.595,19.35,19.56,201666.0
2011-10-19,19.52,19.63,19.34,19.465,161878.0
2011-10-20,19.505,19.715,19.37,19.53,267001.0
2011-10-21,19.615,19.685,19.49,19.51,159228.0
2011-10-24,19.525,19.715,19.42,19.51,207658.0
2011-10-25,19.495,19.635,19.32,19.6,973390.0
2011-10-26,19.535,19.855,19.53,19.74,224882.0
2011-10-27,19.87,19.99,19.745,19.875,524310.0
2011-10-28,19.955,20.015,19.68,19.75,224213.0
2011-10-31,19.675,20.095,19.675,19.695,273963.0
2011-11-01,19.575,19.72,19.25,19.52,367320.0
2011-11-02,19.57,19.78,19.565,19.75,183210.0
2011-11-03,19.75,19.96,19.695,19.905,283797.0
2011-11-04,19.815,19.865,19.355,19.68,606903.0
2011-11-07,19.71,19.9,19.61,19.75,296517.0
2011-11-08,19.84,19.84,19.615,19.715,203761.0
2011-11-09,19.64,19.645,19.305,19.325,318550.0
2011-11-10,19.41,19.53,19.01,19.43,226867.0
2011-11-11,19.52,19.825,19.43,19.77,1660997.0
2011-11-14,19.81,19.885,19.605,19.815,1695399.0
2011-11-15,19.84,19.87,19.58,19.71,217098.0
2011-11-16,19.685,20.03,19.54,19.925,2155485.0
2011-11-17,19.905,19.95,19.48,19.58,307243.0
2011-11-18,19.68,19.685,19.31,19.325,293715.0
2011-11-21,19.28,19.285,19.085,19.265,806981.0
2011-11-22,19.18,19.185,18.95,19.155,295321.0
2011-11-23,19.075,19.265,18.685,18.775,1003728.0
2011-11-24,18.855,18.855,18.46,18.725,146895.0
2011-11-25,18.715,18.935,18.54,18.88,647987.0
2011-11-28,18.915,19.45,18.915,19.125,1033997.0
2011-11-29,19.29,19.685,19.185,19.665,2584911.0
2011-11-30,19.72,19.85,19.555,19.75,489255.0
2011-12-01,19.715,19.815,19.365,19.42,811245.0
2011-12-02,19.42,19.42,19.09,19.17,507271.0
2011-12-05,19.27,19.365,19.11,19.205,288846.0
2011-12-06,19.335,19.335,18.895,18.95,708954.0
2011-12-07,18.955,19.235,18.845,19.075,639303.0
2011-12-08,19.09,19.235,19.07,19.155,300420.0
2011-12-09,19.21,19.3,18.975,19.205,315603.0
2011-12-12,19.1,19.24,18.96,19.21,908461.0
2011-12-13,19.185,19.24,18.945,19.105,288905.0
2011-12-14,19.05,19.19,18.88,18.97,351032.0
2011-12-15,19.135,19.135,18.88,18.995,367530.0
2011-12-16,18.925,19.21,18.89,18.89,809684.0
2011-12-19,19.075,19.085,18.86,18.905,283980.0
2011-12-20,18.95,19.14,18.95,19.02,176721.0
2011-12-21,18.96,19.185,18.955,19.15,314512.0
2011-12-22,19.205,19.41,19.04,19.375,214109.0
2011-12-23,19.275,19.565,19.27,19.48,165232.0
2011-12-28,19.6,19.61,19.265,19.355,164894.0
2011-12-29,19.385,19.445,19.22,19.42,95723.0
2011-12-30,19.42,19.68,19.365,19.67,188979.0
2012-01-03,19.715,19.805,19.385,19.55,339151.0
2012-01-04,19.615,19.66,19.515,19.58,211697.0
2012-01-05,19.58,19.58,19.25,19.35,539467.0
2012-01-06,19.4,19.475,19.325,19.435,226390.0
2012-01-09,19.435,19.645,19.31,19.595,267424.0
2012-01-10,19.635,19.685,19.385,19.475,286848.0
2012-01-11,19.545,19.685,19.29,19.325,294778.0
2012-01-12,19.41,19.535,19.335,19.385,322538.0
2012-01-13,19.385,19.435,19.265,19.325,233531.0
2012-01-16,19.275,19.48,19.255,19.48,92749.0
2012-01-17,19.57,19.595,19.365,19.55,209451.0
2012-01-18,19.515,19.845,19.515,19.685,344805.0
2012-01-19,19.74,19.785,19.49,19.575,449435.0
2012-01-20,19.57,19.645,19.45,19.615,240774.0
2012-01-23,19.65,19.67,19.51,19.555,208331.0
2012-01-24,19.62,19.74,19.57,19.715,193656.0
2012-01-25,19.71,19.76,19.455,19.665,869970.0
2012-01-26,19.705,19.83,19.62,19.71,247294.0
2012-01-27,19.72,19.785,19.615,19.65,271636.0
2012-01-30,19.65,19.78,19.64,19.78,155582.0
2012-01-31,19.795,19.825,19.57,19.68,331258.0
2012-02-01,19.66,19.76,19.58,19.73,371145.0
2012-02-02,19.715,19.95,19.715,19.95,491865.0
2012-02-03,19.945,20.14,19.925,20.01,509754.0
2012-02-06,20.07,20.09,19.895,20.01,382751.0
2012-02-07,20.01,20.035,19.86,19.995,685717.0
2012-02-08,20.03,20.09,20.01,20.09,318570.0
2012-02-09,20.09,20.225,19.87,19.975,577686.0
2012-02-10,19.925,19.925,19.575,19.81,440101.0
2012-02-13,19.91,19.92,19.685,19.77,3297918.0
2012-02-14,19.77,19.77,19.515,19.62,416171.0
2012-02-15,19.67,19.77,19.625,19.75,312074.0
2012-02-16,19.775,19.795,19.52,19.595,454529.0
2012-02-17,19.65,19.65,19.465,19.535,423979.0
2012-02-21,19.535,19.61,19.21,19.26,995455.0
2012-02-22,19.405,19.405,19.22,19.26,305312.0
2012-02-23,19.265,19.265,19.06,19.085,759263.0
2012-02-24,19.09,19.17,18.89,19.055,509810.0
2012-02-27,19.085,19.135,18.94,19.03,294447.0
2012-02-28,19.09,19.135,18.965,19.095,1746641.0
2012-02-29,19.145,19.53,19.045,19.41,2909977.0
2012-03-01,19.295,19.73,19.285,19.555,594085.0
2012-03-02,19.565,19.595,19.385,19.5,627433.0
2012-03-05,19.395,19.48,19.27,19.33,444177.0
2012-03-06,19.245,19.365,19.21,19.23,302541.0
2012-03-07,19.205,19.46,19.05,19.355,423699.0
2012-03-08,19.355,19.39,19.135,19.25,300795.0
2012-03-09,19.31,19.33,19.155,19.295,226566.0
2012-03-12,19.33,19.43,19.19,19.315,820198.0
2012-03-13,19.3,19.61,19.295,19.55,241444.0
2012-03-14,19.525,19.565,19.14,19.24,398516.0
2012-03-15,19.22,19.375,19.095,19.215,231140.0
2012-03-16,19.21,19.455,19.175,19.425,1029399.0
2012-03-19,19.365,19.42,19.245,19.325,376577.0
2012-03-20,19.325,19.325,19.075,19.23,441552.0
2012-03-21,19.215,19.245,19.115,19.14,245299.0
2012-03-22,19.12,19.235,19.08,19.15,1102128.0
2012-03-23,19.15,19.3,19.11,19.295,317586.0
2012-03-26,19.24,19.315,19.155,19.24,459700.0
2012-03-27,19.17,19.235,19.165,19.21,272875.0
2012-03-28,19.155,19.23,19.03,19.17,277083.0
2012-03-29,19.21,19.21,18.855,19.15,434824.0
2012-03-30,19.11,19.23,19.065,19.19,325740.0
2012-04-02,19.25,19.315,19.155,19.315,278215.0
2012-04-03,19.245,19.27,19.135,19.18,249897.0
2012-04-04,19.12,19.21,19.09,19.15,240512.0
2012-04-05,19.065,19.145,19.0,19.095,216447.0
2012-04-09,19.095,19.175,18.96,19.11,168084.0
2012-04-10,19.065,19.205,18.98,19.055,296466.0
2012-04-11,19.065,19.39,19.065,19.285,391535.0
2012-04-12,19.335,19.41,19.235,19.375,229152.0
2012-04-13,19.36,19.42,19.185,19.315,253475.0
2012-04-16,19.25,19.435,19.24,19.325,207041.0
2012-04-17,19.385,19.67,19.285,19.625,312094.0
2012-04-18,19.595,19.74,19.545,19.705,198414.0
2012-04-19,19.65,19.685,19.565,19.66,228811.0
2012-04-20,19.77,19.925,19.69,19.86,287646.0
2012-04-23,19.775,19.795,19.565,19.71,310252.0
2012-04-24,19.71,19.92,19.685,19.785,257059.0
2012-04-25,19.795,19.95,19.785,19.9,298995.0
2012-04-26,19.9,20.21,19.89,20.19,1780564.0
2012-04-27,20.18,20.43,20.13,20.34,511159.0
2012-04-30,20.27,20.415,20.195,20.375,295709.0
2012-05-01,20.375,20.395,20.295,20.335,169101.0
2012-05-02,20.215,20.58,20.175,20.55,394193.0
2012-05-03,20.55,20.805,20.08,20.115,661918.0
2012-05-04,20.125,20.15,19.955,20.005,283479.0
2012-05-07,19.995,20.22,19.955,20.19,247235.0
2012-05-08,20.18,20.22,19.985,20.11,415464.0
2012-05-09,19.96,20.195,19.96,20.095,215751.0
2012-05-10,20.1,20.22,20.045,20.205,227334.0
2012-05-11,20.22,20.235,20.14,20.215,170451.0
2012-05-14,20.195,20.195,20.045,20.055,227568.0
2012-05-15,20.225,20.225,19.985,20.03,240250.0
2012-05-16,20.045,20.24,20.02,20.08,279425.0
2012-05-17,20.105,20.165,19.865,19.94,3760904.0
2012-05-18,20.06,20.15,19.82,19.865,411454.0
2012-05-22,19.97,20.35,19.91,20.275,276447.0
2012-05-23,20.205,20.255,19.88,20.135,303785.0
2012-05-24,20.09,20.26,20.015,20.06,359584.0
2012-05-25,20.03,20.06,19.75,19.9,299241.0
2012-05-28,19.82,19.895,19.485,19.6,871721.0
2012-05-29,19.685,19.82,19.495,19.735,261162.0
2012-05-30,19.66,19.765,19.3,19.345,403961.0
2012-05-31,19.345,19.795,19.25,19.745,399673.0
2012-06-01,19.735,19.735,19.31,19.445,269528.0
2012-06-04,19.475,19.645,19.3,19.645,954417.0
2012-06-05,19.585,19.975,19.585,19.915,251149.0
2012-06-06,19.865,20.345,19.805,20.275,704841.0
2012-06-07,20.355,20.405,20.14,20.24,259904.0
2012-06-08,20.17,20.405,20.165,20.255,347252.0
2012-06-11,20.26,20.38,20.05,20.165,315401.0
2012-06-12,20.165,20.21,19.955,20.17,2788686.0
2012-06-13,20.08,20.265,19.885,20.015,348708.0
2012-06-14,20.015,20.115,19.76,19.93,410046.0
2012-06-15,19.975,20.03,19.43,19.505,828434.0
2012-06-18,19.625,19.785,19.46,19.55,322701.0
2012-06-19,19.595,19.975,19.545,19.85,224818.0
2012-06-20,19.625,19.625,19.355,19.48,960502.0
2012-06-21,19.475,19.475,19.28,19.28,478195.0
2012-06-22,19.37,19.505,19.31,19.475,262610.0
2012-06-25,19.475,19.505,19.39,19.46,284840.0
2012-06-26,19.49,19.495,19.4,19.435,192376.0
2012-06-27,19.475,19.57,19.4,19.485,411586.0
2012-06-28,19.385,19.425,19.22,19.255,672726.0
2012-06-29,19.355,19.395,19.275,19.375,539077.0
2012-07-03,19.49,19.67,19.425,19.595,539118.0
2012-07-04,19.595,19.655,19.425,19.595,196870.0
2012-07-05,19.565,19.75,19.465,19.63,280200.0
2012-07-06,19.535,19.735,19.505,19.52,159370.0
2012-07-09,19.55,19.66,19.445,19.61,559724.0
2012-07-10,19.61,19.765,19.545,19.745,304713.0
2012-07-11,19.645,19.765,19.645,19.76,304696.0
2012-07-12,19.685,19.76,19.57,19.69,168740.0
2012-07-13,19.69,19.79,19.655,19.78,142544.0
2012-07-16,19.78,19.78,19.595,19.745,130993.0
2012-07-17,19.775,19.79,19.715,19.775,129164.0
2012-07-18,19.805,19.81,19.69,19.75,233326.0
2012-07-19,19.715,19.88,19.715,19.805,213776.0
2012-07-20,19.81,19.895,19.775,19.885,202019.0
2012-07-23,19.835,19.85,19.52,19.735,175043.0
2012-07-24,19.715,19.84,19.605,19.64,248788.0
2012-07-25,19.66,19.705,19.57,19.58,233461.0
2012-07-26,19.665,19.835,19.605,19.81,273625.0
2012-07-27,19.835,20.06,19.78,19.985,292499.0
2012-07-30,20.075,20.085,19.93,20.045,189463.0
2012-07-31,20.075,20.125,19.99,20.125,252086.0
2012-08-01,20.135,20.15,19.875,19.905,249207.0
2012-08-02,19.855,19.955,19.655,19.805,225829.0
2012-08-03,19.985,20.075,19.855,19.93,147813.0
2012-08-07,20.125,20.285,20.045,20.23,362736.0
2012-08-08,20.23,20.335,20.115,20.21,330126.0
2012-08-09,20.225,20.42,20.2,20.265,483452.0
2012-08-10,20.29,20.385,20.185,20.315,137617.0
2012-08-13,20.315,20.39,20.2,20.36,228660.0
2012-08-14,20.32,20.42,20.22,20.32,215877.0
2012-08-15,20.39,20.39,20.27,20.33,277758.0
2012-08-16,20.33,20.355,20.27,20.35,203658.0
2012-08-17,20.355,20.405,20.235,20.36,229878.0
2012-08-20,20.36,20.465,20.28,20.28,194364.0
2012-08-21,20.335,20.42,20.3,20.375,335712.0
2012-08-22,20.39,20.395,20.21,20.335,140296.0
2012-08-23,20.335,20.405,20.29,20.3,140265.0
2012-08-24,20.355,20.375,20.25,20.315,122505.0
2012-08-27,20.29,20.375,20.21,20.35,198361.0
2012-08-28,20.35,20.395,20.045,20.045,1387605.0
2012-08-29,20.07,20.095,19.865,20.02,336182.0
2012-08-30,20.03,20.03,19.76,19.78,290778.0
2012-08-31,19.745,19.885,19.605,19.67,481521.0
2012-09-04,19.67,19.92,19.645,19.815,1131140.0
2012-09-05,19.81,19.89,19.755,19.82,247524.0
2012-09-06,19.86,19.92,19.805,19.87,131480.0
2012-09-07,19.86,20.095,19.86,20.095,352500.0
2012-09-10,20.1,20.19,20.085,20.105,162295.0
2012-09-11,20.16,20.16,19.89,20.075,318971.0
2012-09-12,20.13,20.16,19.975,20.05,270626.0
2012-09-13,20.13,20.13,19.885,19.95,352677.0
2012-09-14,19.985,20.15,19.95,19.98,276158.0
2012-09-17,20.0,20.07,19.79,19.83,396333.0
2012-09-18,19.845,19.975,19.675,19.805,413906.0
2012-09-19,19.87,20.13,19.83,20.06,324816.0
2012-09-20,20.04,20.125,19.93,19.985,219955.0
2012-09-21,20.005,20.12,19.985,20.01,941107.0
2012-09-24,20.09,20.115,19.98,20.035,192705.0
2012-09-25,20.045,20.095,19.92,20.03,287806.0
2012-09-26,19.98,20.215,19.98,20.2,328714.0
2012-09-27,20.22,20.235,20.145,20.175,308197.0
2012-09-28,20.19,20.305,20.09,20.3,612461.0
2012-10-01,20.295,20.41,20.26,20.365,260292.0
2012-10-02,20.39,20.465,20.345,20.465,280591.0
2012-10-03,20.465,20.48,20.355,20.42,216598.0
2012-10-04,20.43,20.505,20.35,20.385,173292.0
2012-10-05,20.435,20.465,20.32,20.385,199309.0
2012-10-09,20.23,20.38,20.22,20.325,1348501.0
2012-10-10,20.26,20.335,20.175,20.205,164265.0
2012-10-11,20.19,20.33,20.085,20.125,687459.0
2012-10-12,20.15,20.16,19.985,20.135,167167.0
2012-10-15,20.145,20.22,20.07,20.15,164799.0
2012-10-16,20.21,20.365,20.165,20.35,202975.0
2012-10-17,20.335,20.42,20.28,20.42,187115.0
2012-10-18,20.43,20.49,20.335,20.415,233467.0
2012-10-19,20.345,20.46,20.3,20.345,224913.0
2012-10-22,20.335,20.445,20.295,20.345,180466.0
2012-10-23,20.22,20.295,19.985,20.22,348588.0
2012-10-24,20.29,20.335,20.085,20.095,285105.0
2012-10-25,20.145,20.24,20.085,20.22,267995.0
2012-10-26,20.155,20.29,20.155,20.22,174719.0
2012-10-29,20.28,20.345,20.18,20.295,148866.0
2012-10-30,20.38,20.43,20.295,20.405,130954.0
2012-10-31,20.445,20.545,20.345,20.445,373275.0
2012-11-01,20.51,20.585,20.445,20.525,221120.0
2012-11-02,20.535,20.61,20.48,20.56,523455.0
2012-11-05,20.585,20.695,20.565,20.64,360054.0
2012-11-06,20.65,20.705,20.56,20.635,290507.0
2012-11-07,20.625,20.635,20.445,20.52,272120.0
2012-11-08,20.465,20.585,20.375,20.465,224812.0
2012-11-09,20.465,20.495,20.405,20.465,142918.0
2012-11-12,20.495,20.58,20.43,20.56,155176.0
2012-11-13,20.56,20.585,20.475,20.56,203786.0
2012-11-14,20.475,20.62,20.19,20.33,351090.0
2012-11-15,20.2,20.215,19.87,19.895,285058.0
2012-11-16,20.0,20.06,19.795,19.995,270906.0
2012-11-19,20.095,20.16,19.985,20.16,230539.0
2012-11-20,20.16,20.16,20.015,20.16,218850.0
2012-11-21,20.125,20.215,19.93,20.065,233439.0
2012-11-22,20.065,20.16,20.005,20.125,118750.0
2012-11-23,20.105,20.16,20.03,20.135,242227.0
2012-11-26,20.095,20.245,20.01,20.22,216957.0
2012-11-27,20.22,20.36,20.19,20.23,224983.0
2012-11-28,20.215,20.22,20.04,20.145,254286.0
2012-11-29,20.215,20.255,20.04,20.23,498738.0
2012-11-30,20.245,20.39,20.175,20.39,1088791.0
2012-12-03,20.38,20.43,20.095,20.125,459512.0
2012-12-04,20.12,20.25,20.07,20.09,947834.0
2012-12-05,20.12,20.39,20.055,20.365,320556.0
2012-12-06,20.435,20.44,20.26,20.37,209337.0
2012-12-07,20.455,20.465,20.31,20.345,225446.0
2012-12-10,20.395,20.435,20.26,20.33,233537.0
2012-12-11,20.33,20.685,20.31,20.645,385444.0
2012-12-12,20.605,20.73,20.585,20.7,382000.0
2012-12-13,20.7,20.72,20.505,20.61,460425.0
2012-12-14,20.635,20.705,20.53,20.65,323497.0
2012-12-17,20.675,20.855,20.58,20.755,687279.0
2012-12-18,20.865,20.895,20.77,20.78,443459.0
2012-12-19,20.815,20.97,20.8,20.865,355295.0
2012-12-20,20.895,20.98,20.63,20.715,374036.0
2012-12-21,20.72,20.775,20.62,20.775,720433.0
2012-12-24,20.855,20.89,20.77,20.835,79467.0
2012-12-27,20.785,20.815,20.605,20.815,329735.0
2012-12-28,20.77,20.785,20.64,20.705,173141.0
2012-12-31,20.685,20.975,20.66,20.905,161350.0
2013-01-02,21.015,21.045,20.88,21.03,352202.0
2013-01-03,21.015,21.16,20.92,21.125,341674.0
2013-01-04,21.045,21.165,21.03,21.08,284242.0
2013-01-07,21.06,21.11,20.92,21.085,235620.0
2013-01-08,20.865,20.915,20.72,20.88,423284.0
2013-01-09,20.88,20.91,20.77,20.91,236108.0
2013-01-10,20.92,21.045,20.805,20.915,250652.0
2013-01-11,20.945,21.02,20.89,20.98,179221.0
2013-01-14,20.995,21.0,20.89,20.945,212439.0
2013-01-15,20.895,21.22,20.89,21.17,371310.0
2013-01-16,21.08,21.14,21.05,21.075,237034.0
2013-01-17,21.02,21.115,21.02,21.075,273090.0
2013-01-18,21.135,21.135,21.03,21.07,198172.0
2013-01-21,21.06,21.085,21.025,21.075,109526.0
2013-01-22,21.015,21.08,20.95,21.015,427439.0
2013-01-23,20.915,20.99,20.88,20.935,383919.0
2013-01-24,20.95,21.045,20.935,20.98,320711.0
2013-01-25,21.015,21.03,20.945,21.0,171361.0
2013-01-28,21.015,21.18,20.95,21.125,260779.0
2013-01-29,21.135,21.25,21.105,21.21,190165.0
2013-01-30,21.27,21.29,21.11,21.2,294149.0
2013-01-31,21.2,21.21,21.035,21.16,245651.0
2013-02-01,21.075,21.21,20.99,21.09,214150.0
2013-02-04,21.07,21.135,20.965,21.055,257577.0
2013-02-05,21.1,21.31,21.055,21.17,287754.0
2013-02-06,21.235,21.25,21.13,21.135,178239.0
2013-02-07,21.075,21.19,20.89,20.915,451678.0
2013-02-08,20.89,20.915,20.495,20.635,418638.0
2013-02-11,20.695,20.715,20.53,20.555,365340.0
2013-02-12,20.635,20.635,20.29,20.345,386072.0
2013-02-13,20.415,20.455,20.285,20.43,334046.0
2013-02-14,20.44,20.475,20.275,20.39,289689.0
2013-02-15,20.345,20.43,20.335,20.37,652094.0
2013-02-19,20.37,20.72,20.37,20.615,310983.0
2013-02-20,20.69,20.69,20.44,20.58,1270115.0
2013-02-21,20.58,20.815,20.485,20.76,371579.0
2013-02-22,20.68,20.855,20.605,20.845,370920.0
2013-02-25,20.895,20.93,20.55,20.615,315702.0
2013-02-26,20.615,20.805,20.51,20.575,281072.0
2013-02-27,20.585,20.815,20.53,20.72,487833.0
2013-02-28,20.765,20.785,20.66,20.75,268330.0
2013-03-01,20.77,20.8,20.645,20.74,278990.0
2013-03-04,20.785,20.785,20.59,20.705,274695.0
2013-03-05,20.85,20.85,20.68,20.735,345748.0
2013-03-06,20.8,20.805,20.55,20.61,250096.0
2013-03-07,20.655,20.865,20.625,20.775,285848.0
2013-03-08,20.85,20.92,20.76,20.795,280278.0
2013-03-11,20.825,20.95,20.79,20.895,197829.0
2013-03-12,20.875,21.01,20.865,20.925,297746.0
2013-03-13,20.955,20.99,20.695,20.77,408107.0
2013-03-14,20.805,20.84,20.59,20.695,373128.0
2013-03-15,20.58,20.845,20.535,20.56,709051.0
2013-03-18,20.56,20.735,20.48,20.51,298278.0
2013-03-19,20.53,20.645,20.475,20.56,289509.0
2013-03-20,20.685,20.74,20.59,20.68,274711.0
2013-03-21,20.715,20.77,20.665,20.715,305392.0
2013-03-22,20.715,20.825,20.695,20.775,461642.0
2013-03-25,20.83,20.88,20.565,20.725,495650.0
2013-03-26,20.69,20.85,20.69,20.805,264155.0
2013-03-27,20.765,20.88,20.725,20.825,482233.0
2013-03-28,20.8,21.14,20.77,21.055,454054.0
2013-04-01,21.055,21.21,20.89,20.925,342217.0
2013-04-02,20.93,21.115,20.93,21.035,338085.0
2013-04-03,20.97,21.115,20.855,21.0,1236476.0
2013-04-04,21.055,21.12,20.87,20.95,233817.0
2013-04-05,20.93,20.93,20.615,20.815,322276.0
2013-04-08,20.805,20.945,20.765,20.89,187535.0
2013-04-09,20.865,20.98,20.795,20.93,364472.0
2013-04-10,20.96,21.025,20.87,20.96,334084.0
2013-04-11,20.88,20.985,20.825,20.97,259920.0
2013-04-12,20.9,20.99,20.72,20.79,343553.0
2013-04-15,20.775,20.84,20.405,20.46,438054.0
2013-04-16,20.475,20.745,20.45,20.735,323220.0
2013-04-17,20.735,20.775,20.38,20.52,301963.0
2013-04-18,20.655,20.68,20.505,20.64,236560.0
2013-04-19,20.575,20.76,20.53,20.72,140931.0
2013-04-22,20.655,20.87,20.615,20.795,211946.0
2013-04-23,20.8,20.875,20.715,20.84,432935.0
2013-04-24,20.895,21.04,20.84,21.025,285055.0
2013-04-25,20.97,21.2,20.935,21.145,423216.0
2013-04-26,21.035,21.22,21.035,21.185,214364.0
2013-04-29,21.22,21.3,21.185,21.2,480348.0
2013-04-30,21.21,21.625,21.145,21.545,593043.0
2013-05-01,21.515,21.555,21.325,21.405,325529.0
2013-05-02,21.405,21.64,21.34,21.58,457641.0
2013-05-03,21.605,21.66,21.45,21.505,179614.0
2013-05-06,21.38,21.665,21.34,21.585,405557.0
2013-05-07,21.635,21.64,21.51,21.56,302537.0
2013-05-08,21.375,21.505,21.145,21.265,634153.0
2013-05-09,21.275,21.42,21.25,21.315,194651.0
2013-05-10,21.375,21.375,21.185,21.26,200011.0
2013-05-13,21.24,21.24,21.015,21.09,546320.0
2013-05-14,21.09,21.135,20.86,20.945,446052.0
2013-05-15,21.01,21.085,20.795,20.93,399758.0
2013-05-16,20.905,21.07,20.885,20.935,473503.0
2013-05-17,20.855,21.235,20.845,21.15,1827963.0
2013-05-21,21.115,21.33,21.115,21.205,423003.0
2013-05-22,21.2,21.265,21.01,21.07,521571.0
2013-05-23,21.005,21.155,20.855,20.935,265883.0
2013-05-24,20.875,21.06,20.855,20.925,706057.0
2013-05-27,20.985,21.05,20.905,20.945,171599.0
2013-05-28,21.03,21.155,20.935,21.02,470604.0
2013-05-29,21.0,21.075,20.855,20.925,321527.0
2013-05-30,20.895,20.93,20.73,20.765,495144.0
2013-05-31,20.72,20.77,20.53,20.54,401180.0
2013-06-03,20.545,20.695,20.395,20.45,238609.0
2013-06-04,20.485,20.63,20.485,20.575,242472.0
2013-06-05,20.555,20.555,20.16,20.235,397380.0
2013-06-06,20.135,20.155,19.835,19.94,658895.0
2013-06-07,19.935,20.195,19.91,20.195,354822.0
2013-06-10,20.235,20.4,20.095,20.27,783175.0
2013-06-11,20.215,20.285,20.065,20.215,323309.0
2013-06-12,20.18,20.215,19.75,19.765,516318.0
2013-06-13,19.735,20.205,19.73,20.095,1345714.0
2013-06-14,20.155,20.58,20.115,20.53,856501.0
2013-06-17,20.575,20.655,20.4,20.52,372157.0
2013-06-18,20.53,20.73,20.47,20.675,452762.0
2013-06-19,20.645,20.675,20.155,20.27,432710.0
2013-06-20,20.14,20.14,19.365,19.435,788076.0
2013-06-21,19.455,19.645,19.275,19.495,1193627.0
2013-06-24,19.42,19.43,19.1,19.4,542682.0
2013-06-25,19.415,19.505,19.355,19.495,283186.0
2013-06-26,19.575,19.785,19.455,19.505,213582.0
2013-06-27,19.605,19.78,19.57,19.735,250054.0
2013-06-28,19.75,20.22,19.695,20.03,489866.0
2013-07-02,19.89,20.135,19.785,19.915,452580.0
2013-07-03,19.95,19.96,19.605,19.765,218282.0
2013-07-04,19.725,19.905,19.725,19.815,72389.0
2013-07-05,19.755,19.815,19.435,19.6,247614.0
2013-07-08,19.705,20.03,19.6,19.965,406463.0
2013-07-09,20.08,20.17,19.79,20.17,509519.0
2013-07-10,20.12,20.135,19.735,19.94,323756.0
2013-07-11,20.16,20.27,19.96,20.22,487891.0
2013-07-12,20.22,20.25,20.035,20.135,223836.0
2013-07-15,20.155,20.31,20.155,20.27,309608.0
2013-07-16,20.285,20.285,20.135,20.22,252187.0
2013-07-17,20.195,20.41,20.19,20.35,360063.0
2013-07-18,20.34,20.5,20.02,20.095,456322.0
2013-07-19,20.015,20.135,19.99,20.12,305249.0
2013-07-22,20.14,20.21,20.065,20.12,205408.0
2013-07-23,20.04,20.185,20.04,20.16,277943.0
2013-07-24,20.18,20.22,19.98,20.07,256988.0
2013-07-25,19.985,20.14,19.97,20.095,280003.0
2013-07-26,20.12,20.18,19.835,20.055,281914.0
2013-07-29,20.005,20.25,19.995,20.18,263218.0
2013-07-30,20.215,20.32,20.095,20.22,367966.0
2013-07-31,20.215,20.27,20.045,20.09,344639.0
2013-08-01,20.19,20.19,19.755,19.915,375786.0
2013-08-02,19.935,20.015,19.915,20.005,180166.0
2013-08-06,20.01,20.02,19.65,19.755,342256.0
2013-08-07,19.66,19.915,19.61,19.915,332743.0
2013-08-08,19.875,19.94,19.675,19.78,319271.0
2013-08-09,19.8,19.805,19.625,19.75,187997.0
2013-08-12,19.73,19.78,19.61,19.775,346422.0
2013-08-13,19.7,19.78,19.6,19.65,305138.0
2013-08-14,19.785,19.855,19.515,19.55,386348.0
2013-08-15,19.54,19.59,19.45,19.555,410941.0
2013-08-16,19.5,19.7,19.455,19.61,232590.0
2013-08-19,19.645,19.645,19.115,19.16,499199.0
2013-08-20,19.165,19.465,19.165,19.305,426060.0
2013-08-21,19.295,19.39,19.015,19.125,370632.0
2013-08-22,19.18,19.285,19.12,19.125,359860.0
2013-08-23,19.125,19.27,19.07,19.145,283274.0
2013-08-26,19.165,19.255,18.89,18.95,320487.0
2013-08-27,18.9,19.025,18.85,18.865,487342.0
2013-08-28,18.905,18.99,18.85,18.915,312989.0
2013-08-29,18.92,18.96,18.8,18.89,428444.0
2013-08-30,18.945,19.115,18.87,19.07,603267.0
2013-09-03,19.12,19.335,18.795,18.845,468212.0
2013-09-04,18.85,19.095,18.705,18.99,843747.0
2013-09-05,19.125,19.24,18.995,19.21,555222.0
2013-09-06,19.255,19.345,19.18,19.295,417844.0
2013-09-09,19.315,19.38,19.025,19.12,370412.0
2013-09-10,19.1,19.16,18.875,18.935,991750.0
2013-09-11,18.96,19.115,18.935,19.05,633651.0
2013-09-12,19.065,19.145,18.88,18.905,315044.0
2013-09-13,18.97,19.0,18.825,18.855,362709.0
2013-09-16,19.0,19.14,18.89,19.1,602123.0
2013-09-17,19.16,19.18,19.07,19.125,578630.0
2013-09-18,19.155,19.475,19.07,19.405,561891.0
2013-09-19,19.48,19.635,19.32,19.63,505281.0
2013-09-20,19.63,19.77,19.575,19.77,1356334.0
2013-09-23,19.735,19.76,19.5,19.605,456873.0
2013-09-24,19.555,19.735,19.54,19.725,350256.0
2013-09-25,19.76,19.76,19.575,19.685,449064.0
2013-09-26,19.725,19.835,19.67,19.735,259347.0
2013-09-27,19.73,19.75,19.61,19.68,250270.0
2013-09-30,19.605,19.82,19.575,19.66,351257.0
2013-10-01,19.675,19.945,19.67,19.915,416337.0
2013-10-02,19.83,20.0,19.78,19.995,332172.0
2013-10-03,19.92,19.975,19.54,19.635,475221.0
2013-10-04,19.635,19.73,19.33,19.45,542842.0
2013-10-07,19.345,19.535,19.345,19.455,395204.0
2013-10-08,19.475,19.5,19.37,19.44,198836.0
2013-10-09,19.48,19.555,19.405,19.425,326897.0
2013-10-10,19.45,19.7,19.45,19.695,410306.0
2013-10-11,19.705,19.94,19.7,19.925,335381.0
2013-10-15,19.95,19.95,19.675,19.82,312789.0
2013-10-16,19.855,19.875,19.67,19.87,340301.0
2013-10-17,19.87,20.015,19.7,19.955,369648.0
2013-10-18,20.005,20.15,19.97,20.115,407483.0
2013-10-21,20.14,20.19,20.05,20.175,287716.0
2013-10-22,20.265,20.355,20.175,20.29,336177.0
2013-10-23,20.26,20.51,20.215,20.485,308019.0
2013-10-24,20.445,20.445,20.27,20.34,303712.0
2013-10-25,20.345,20.585,20.295,20.555,312037.0
2013-10-28,20.55,20.61,20.39,20.435,430648.0
2013-10-29,20.465,20.485,20.39,20.42,298331.0
2013-10-30,20.47,20.535,20.345,20.405,367644.0
2013-10-31,20.335,20.47,20.325,20.38,384628.0
2013-11-01,20.36,20.635,20.31,20.405,452806.0
2013-11-04,20.385,20.395,20.115,20.32,641789.0
2013-11-05,20.265,20.41,20.225,20.38,508416.0
2013-11-06,20.42,20.42,20.2,20.32,360178.0
2013-11-07,20.32,20.345,20.075,20.115,350071.0
2013-11-08,20.095,20.115,19.85,20.03,385481.0
2013-11-11,20.0,20.045,19.71,19.9,355909.0
2013-11-12,19.655,20.065,19.655,19.92,435469.0
2013-11-13,19.86,20.105,19.86,20.0,385922.0
2013-11-14,20.01,20.18,19.97,20.155,252277.0
2013-11-15,20.18,20.18,19.995,20.135,409111.0
2013-11-18,20.115,20.18,20.02,20.065,203558.0
2013-11-19,20.105,20.18,20.025,20.065,184899.0
2013-11-20,20.115,20.16,19.9,20.0,305263.0
2013-11-21,19.95,20.15,19.925,20.035,269767.0
2013-11-22,20.07,20.11,20.025,20.025,191015.0
2013-11-25,20.09,20.165,19.925,20.065,283235.0
2013-11-26,20.105,20.175,19.735,19.93,382178.0
2013-11-27,19.895,19.985,19.67,19.855,311712.0
2013-11-28,19.82,19.87,19.715,19.81,168461.0
2013-11-29,19.775,19.895,19.735,19.765,293832.0
2013-12-02,19.825,19.83,19.68,19.72,332610.0
2013-12-03,19.67,19.985,19.61,19.94,576287.0
2013-12-04,19.88,19.995,19.845,19.95,491117.0
2013-12-05,19.965,20.01,19.87,19.93,371299.0
2013-12-06,19.94,19.945,19.765,19.93,352581.0
2013-12-09,19.93,20.105,19.915,19.975,298470.0
2013-12-10,19.895,19.95,19.81,19.88,377200.0
2013-12-11,19.86,19.925,19.705,19.79,317455.0
2013-12-12,19.2,19.29,18.725,19.06,1545543.0
2013-12-13,18.975,19.12,18.895,19.115,630926.0
2013-12-16,19.13,19.165,18.77,18.885,1151409.0
2013-12-17,18.935,19.105,18.905,19.105,363543.0
2013-12-18,19.105,19.22,19.01,19.195,448805.0
2013-12-19,19.21,19.285,19.05,19.105,295424.0
2013-12-20,19.185,19.365,19.1,19.365,846215.0
2013-12-23,19.355,19.355,19.175,19.255,299734.0
2013-12-24,19.27,19.35,19.19,19.305,157920.0
2013-12-27,19.355,19.355,19.19,19.285,289185.0
2013-12-30,19.29,19.405,19.24,19.31,374036.0
2013-12-31,19.31,19.445,19.285,19.325,469002.0
2014-01-02,19.35,19.385,19.27,19.355,366207.0
2014-01-03,19.29,19.365,19.24,19.305,362044.0
2014-01-06,19.315,19.315,19.16,19.26,421600.0
2014-01-07,19.215,19.43,19.2,19.355,452231.0
2014-01-08,19.36,19.42,19.29,19.385,395980.0
2014-01-09,19.43,19.43,19.295,19.335,419870.0
2014-01-10,19.375,19.405,19.235,19.285,405296.0
2014-01-13,19.31,19.31,19.13,19.225,457907.0
2014-01-14,19.26,19.26,19.165,19.225,482555.0
2014-01-15,19.225,19.36,19.21,19.22,434365.0
2014-01-16,19.225,19.265,19.15,19.175,700853.0
2014-01-17,19.195,19.26,19.15,19.185,455588.0
2014-01-20,19.245,19.45,19.195,19.41,341618.0
2014-01-21,19.365,19.45,19.26,19.265,824033.0
2014-01-22,19.305,19.34,19.145,19.145,1303425.0
2014-01-23,19.185,19.195,19.035,19.105,1423010.0
2014-01-24,19.09,19.305,19.075,19.235,1329278.0
2014-01-27,19.265,19.36,19.12,19.165,548233.0
2014-01-28,19.145,19.16,18.96,19.03,716198.0
2014-01-29,19.005,19.035,18.905,18.96,904481.0
2014-01-30,18.96,19.255,18.895,19.235,694918.0
2014-01-31,19.165,19.445,19.12,19.43,729526.0
2014-02-03,19.39,19.435,19.225,19.365,516477.0
2014-02-04,19.315,19.385,19.235,19.295,397051.0
2014-02-05,19.315,19.375,19.225,19.33,439304.0
2014-02-06,19.265,19.61,19.165,19.45,511787.0
2014-02-07,19.425,19.69,19.42,19.665,632903.0
2014-02-10,19.71,19.73,19.48,19.575,279587.0
2014-02-11,19.62,19.645,19.505,19.585,469531.0
2014-02-12,19.61,19.7,19.545,19.7,613425.0
2014-02-13,19.665,19.685,19.6,19.6,437764.0
2014-02-14,19.63,19.75,19.575,19.69,471535.0
2014-02-18,19.73,19.835,19.635,19.71,444165.0
2014-02-19,19.745,19.775,19.69,19.71,213073.0
2014-02-20,19.76,19.76,19.59,19.665,534705.0
2014-02-21,19.675,19.8,19.635,19.7,275500.0
2014-02-24,19.75,19.75,19.575,19.61,391210.0
2014-02-25,19.59,19.735,19.57,19.64,465244.0
2014-02-26,19.68,19.715,19.585,19.595,395266.0
2014-02-27,19.62,19.685,19.555,19.66,358782.0
2014-02-28,19.68,19.75,19.63,19.64,640352.0
2014-03-03,19.59,19.795,19.565,19.62,226741.0
2014-03-04,19.685,19.685,19.565,19.615,327526.0
2014-03-05,19.655,19.725,19.615,19.645,580608.0
2014-03-06,19.635,19.68,19.59,19.64,183571.0
2014-03-07,19.665,19.685,19.59,19.64,485795.0
2014-03-10,19.705,19.705,19.635,19.675,382625.0
2014-03-11,19.675,19.745,19.63,19.735,415265.0
2014-03-12,19.665,19.94,19.665,19.915,403338.0
2014-03-13,19.94,20.0,19.88,19.995,529515.0
2014-03-14,19.995,20.11,19.94,20.055,444637.0
2014-03-17,20.04,20.13,19.995,20.085,334762.0
2014-03-18,20.07,20.185,20.01,20.145,809444.0
2014-03-19,20.14,20.165,19.985,20.04,326675.0
2014-03-20,20.005,20.095,19.98,20.005,319523.0
2014-03-21,20.005,20.1,19.95,20.0,920211.0
2014-03-24,20.005,20.09,19.95,20.085,1592172.0
2014-03-25,20.1,20.12,19.975,20.0,387049.0
2014-03-26,20.055,20.14,20.01,20.045,559546.0
2014-03-27,20.07,20.165,20.065,20.145,562955.0
2014-03-28,20.18,20.235,20.155,20.205,1000969.0
2014-03-31,20.23,20.235,20.155,20.21,428371.0
2014-04-01,20.235,20.245,20.1,20.21,393564.0
2014-04-02,20.21,20.255,20.155,20.185,325976.0
2014-04-03,20.19,20.265,20.1,20.16,426290.0
2014-04-04,20.2,20.2,20.115,20.18,306994.0
2014-04-07,20.165,20.35,20.155,20.32,483200.0
2014-04-08,20.32,20.415,20.3,20.36,378746.0
2014-04-09,20.405,20.52,20.39,20.48,700702.0
2014-04-10,20.52,20.66,20.48,20.515,511652.0
2014-04-11,20.55,20.585,20.43,20.55,567415.0
2014-04-14,20.52,20.59,20.435,20.475,307305.0
2014-04-15,20.52,20.615,20.435,20.48,383912.0
2014-04-16,20.515,20.62,20.495,20.62,280263.0
2014-04-17,20.64,20.645,20.52,20.525,397332.0
2014-04-21,20.565,20.57,20.48,20.52,287767.0
2014-04-22,20.57,20.575,20.52,20.54,268320.0
2014-04-23,20.555,20.555,20.475,20.48,361749.0
2014-04-24,20.52,20.645,20.47,20.63,343526.0
2014-04-25,20.59,20.635,20.53,20.62,499078.0
2014-04-28,20.645,20.645,20.565,20.635,618035.0
2014-04-29,20.615,20.7,20.525,20.53,444764.0
2014-04-30,20.585,20.68,20.55,20.645,392748.0
2014-05-01,20.705,20.79,20.66,20.745,294031.0
2014-05-02,20.765,20.885,20.71,20.86,937760.0
2014-05-05,20.87,20.905,20.79,20.85,343454.0
2014-05-06,20.84,20.87,20.77,20.81,274566.0
2014-05-07,20.87,20.87,20.78,20.815,359257.0
2014-05-08,20.89,20.905,20.71,20.765,476476.0
2014-05-09,20.85,20.96,20.81,20.865,542441.0
2014-05-12,20.905,20.97,20.79,20.925,548668.0
2014-05-13,20.95,20.955,20.79,20.845,858755.0
2014-05-14,20.885,21.01,20.84,20.95,498226.0
2014-05-15,20.975,21.035,20.825,20.855,308998.0
2014-05-16,20.885,20.97,20.765,20.935,468075.0
2014-05-20,20.925,21.025,20.91,20.99,474767.0
2014-05-21,21.025,21.11,21.01,21.11,729834.0
2014-05-22,21.105,21.255,21.055,21.215,858409.0
2014-05-23,21.24,21.28,21.15,21.155,225429.0
2014-05-26,21.19,21.2,21.045,21.075,170316.0
2014-05-27,21.075,21.165,20.97,21.15,458093.0
2014-05-28,21.17,21.17,21.015,21.055,293112.0
2014-05-29,21.045,21.09,20.935,20.99,270866.0
2014-05-30,20.315,21.1,20.245,21.075,492283.0
2014-06-02,21.055,21.1,20.93,21.035,413454.0
2014-06-03,21.015,21.015,20.82,20.9,394899.0
2014-06-04,20.905,20.91,20.795,20.805,504170.0
2014-06-05,20.805,20.825,20.715,20.805,949630.0
2014-06-06,20.805,20.825,20.68,20.685,353932.0
2014-06-09,20.725,20.73,20.58,20.63,356831.0
2014-06-10,20.63,20.66,20.53,20.585,322831.0
2014-06-11,20.555,20.595,20.45,20.54,271582.0
2014-06-12,20.515,20.52,20.45,20.495,253788.0
2014-06-13,20.52,20.625,20.495,20.56,272736.0
2014-06-16,20.56,20.715,20.555,20.67,408163.0
2014-06-17,20.68,20.815,20.65,20.775,393727.0
2014-06-18,20.755,21.025,20.74,20.99,546834.0
2014-06-19,21.01,21.01,20.79,20.8,237964.0
2014-06-20,20.82,20.935,20.77,20.885,1295098.0
2014-06-23,20.91,20.95,20.76,20.89,579073.0
2014-06-24,20.95,20.95,20.73,20.78,365256.0
2014-06-25,20.805,20.945,20.755,20.905,692033.0
2014-06-26,20.905,20.97,20.87,20.93,428714.0
2014-06-27,20.935,21.015,20.87,20.965,422439.0
2014-06-30,20.95,21.04,20.89,21.025,252867.0
2014-07-02,20.815,20.99,20.815,20.945,387523.0
2014-07-03,20.95,20.995,20.825,20.91,1540387.0
2014-07-04,20.885,20.97,20.855,20.965,130911.0
2014-07-07,20.925,21.15,20.885,21.12,773985.0
2014-07-08,21.08,21.125,21.02,21.045,423173.0
2014-07-09,20.995,21.265,20.995,21.21,667080.0
2014-07-10,21.105,21.19,21.055,21.12,455024.0
2014-07-11,21.1,21.25,21.055,21.24,526872.0
2014-07-14,21.25,21.28,21.11,21.145,307908.0
2014-07-15,21.165,21.24,21.145,21.215,458564.0
2014-07-16,21.235,21.34,21.195,21.33,543090.0
2014-07-17,21.33,21.33,21.17,21.2,294679.0
2014-07-18,21.21,21.345,21.175,21.235,374665.0
2014-07-21,21.26,21.26,21.15,21.185,196355.0
2014-07-22,21.17,21.31,21.145,21.295,285593.0
2014-07-23,21.295,21.34,21.22,21.295,581093.0
2014-07-24,21.32,21.345,21.28,21.33,278872.0
2014-07-25,21.305,21.41,21.275,21.345,485668.0
2014-07-28,21.34,21.57,21.31,21.545,432344.0
2014-07-29,21.585,21.895,21.56,21.865,915734.0
2014-07-30,21.9,21.94,21.61,21.725,474831.0
2014-07-31,21.745,21.815,21.57,21.725,1121854.0
2014-08-01,21.66,21.735,21.36,21.43,441766.0
2014-08-05,21.52,21.89,21.46,21.765,729019.0
2014-08-06,21.785,21.85,21.66,21.81,564870.0
2014-08-07,21.825,21.865,21.695,21.715,515316.0
2014-08-08,21.695,21.705,21.58,21.67,351373.0
2014-08-11,21.67,21.725,21.63,21.695,421301.0
2014-08-12,21.71,21.735,21.595,21.675,448291.0
2014-08-13,21.775,21.775,21.63,21.65,360143.0
2014-08-14,21.65,21.795,21.585,21.775,394527.0
2014-08-15,21.81,21.98,21.775,21.935,814516.0
2014-08-18,21.885,22.055,21.87,21.975,528305.0
2014-08-19,22.015,22.05,21.915,22.0,442774.0
2014-08-20,22.03,22.08,21.925,21.965,449173.0
2014-08-21,21.91,22.06,21.87,21.91,463440.0
2014-08-22,21.905,21.99,21.865,21.895,366008.0
2014-08-25,21.87,21.905,21.655,21.66,378474.0
2014-08-26,21.695,21.835,21.66,21.695,355760.0
2014-08-27,21.71,21.81,21.675,21.78,342161.0
2014-08-28,21.805,22.12,21.795,22.075,483673.0
2014-08-29,22.085,22.085,21.85,21.915,275243.0
2014-09-02,21.965,21.99,21.845,21.955,314868.0
2014-09-03,21.95,22.2,21.935,22.2,398349.0
2014-09-04,22.15,22.37,22.145,22.35,340597.0
2014-09-05,22.32,22.365,22.23,22.235,350119.0
2014-09-08,22.265,22.265,22.115,22.16,224245.0
2014-09-09,22.115,22.435,22.06,22.38,975925.0
2014-09-10,22.35,22.46,22.25,22.31,441200.0
2014-09-11,22.32,22.475,22.315,22.455,756026.0
2014-09-12,22.475,22.575,22.4,22.455,399538.0
2014-09-15,22.455,22.465,22.275,22.46,286512.0
2014-09-16,22.455,22.65,22.4,22.545,729769.0
2014-09-17,22.59,22.59,22.415,22.445,451406.0
2014-09-18,22.465,22.55,22.415,22.49,307735.0
2014-09-19,22.46,22.7,22.395,22.605,989661.0
2014-09-22,22.54,22.67,22.375,22.435,436592.0
2014-09-23,22.36,22.475,22.33,22.435,291369.0
2014-09-24,22.4,22.415,22.205,22.27,400123.0
2014-09-25,22.27,22.285,22.03,22.12,547510.0
2014-09-26,22.14,22.34,22.05,22.31,337563.0
2014-09-29,22.31,22.72,22.08,22.595,581006.0
2014-09-30,22.575,22.76,22.415,22.635,784335.0
2014-10-01,22.63,22.69,22.49,22.605,394790.0
2014-10-02,22.63,22.825,22.55,22.735,705995.0
2014-10-03,22.805,22.955,22.69,22.905,677245.0
2014-10-06,22.89,22.9,22.625,22.655,500168.0
2014-10-07,22.655,22.955,22.625,22.905,889999.0
2014-10-08,22.825,23.12,22.82,23.035,719047.0
2014-10-09,23.07,23.14,22.93,23.075,548952.0
2014-10-10,23.05,23.08,22.635,22.68,706167.0
2014-10-14,22.49,22.73,22.485,22.605,724899.0
2014-10-15,22.51,22.69,22.125,22.445,903992.0
2014-10-16,22.145,22.625,22.14,22.525,684856.0
2014-10-17,22.465,22.795,22.425,22.785,613749.0
2014-10-20,22.755,22.83,22.675,22.7,499596.0
2014-10-21,22.74,22.82,22.63,22.785,769302.0
2014-10-22,22.925,22.965,22.575,22.66,1010733.0
2014-10-23,22.7,22.94,22.675,22.835,562496.0
2014-10-24,22.815,23.195,22.815,23.125,597567.0
2014-10-27,23.295,23.715,23.235,23.59,645950.0
2014-10-28,23.62,23.97,23.46,23.89,768283.0
2014-10-29,24.015,24.365,23.97,24.1,1182566.0
2014-10-30,24.125,24.325,23.805,24.305,847978.0
2014-10-31,24.345,24.415,24.185,24.23,716762.0
2014-11-03,24.26,24.64,24.22,24.57,1031363.0
2014-11-04,24.555,24.91,24.395,24.91,2831598.0
2014-11-05,24.88,25.03,24.645,24.81,1352841.0
2014-11-06,24.795,24.99,24.595,24.695,987057.0
2014-11-07,24.675,24.91,24.51,24.905,796648.0
2014-11-10,24.91,25.14,24.735,25.035,776314.0
2014-11-11,25.015,25.075,24.845,24.92,446773.0
2014-11-12,24.93,25.105,24.8,25.05,941024.0
2014-11-13,25.09,25.19,24.945,25.14,597794.0
2014-11-14,25.115,25.235,24.925,24.965,507775.0
2014-11-17,24.92,25.18,24.91,25.07,590549.0
2014-11-18,25.095,25.295,24.905,25.19,628459.0
2014-11-19,25.23,25.615,25.22,25.6,737378.0
2014-11-20,25.585,25.935,25.54,25.85,850080.0
2014-11-21,25.9,25.93,25.5,25.655,592409.0
2014-11-24,25.605,25.715,25.385,25.53,529980.0
2014-11-25,25.565,25.875,25.395,25.855,1076282.0
2014-11-26,25.745,26.035,25.745,25.985,598111.0
2014-11-27,25.935,26.14,25.695,26.02,338400.0
2014-11-28,26.0,26.945,25.965,26.8,984106.0
2014-12-01,26.685,26.84,26.405,26.575,1180889.0
2014-12-02,26.53,26.595,26.285,26.515,848986.0
2014-12-03,26.46,26.56,25.81,26.39,1218021.0
2014-12-04,26.335,26.39,25.775,25.91,791439.0
2014-12-05,25.935,26.22,25.88,26.13,779092.0
2014-12-08,26.04,26.205,25.705,25.93,562967.0
2014-12-09,25.725,25.9,25.655,25.79,593044.0
2014-12-10,25.645,25.975,25.09,25.325,807211.0
2014-12-11,25.3,25.725,25.295,25.465,741446.0
2014-12-12,25.375,25.565,24.99,25.13,656976.0
2014-12-15,25.175,25.375,24.995,25.275,516849.0
2014-12-16,25.28,25.47,25.09,25.175,1127917.0
2014-12-17,25.17,25.385,25.05,25.24,1530472.0
2014-12-18,25.305,25.505,24.95,25.485,1893542.0
2014-12-19,25.695,25.705,24.905,25.05,3346309.0
2014-12-22,25.18,25.73,25.105,25.545,894452.0
2014-12-23,25.565,25.84,25.48,25.685,542836.0
2014-12-24,25.795,25.87,25.545,25.73,200217.0
2014-12-29,25.8,25.835,25.6,25.65,397689.0
2014-12-30,25.645,25.79,25.405,25.54,245820.0
2014-12-31,25.635,25.77,25.47,25.71,355711.0
2015-01-02,25.735,25.965,25.67,25.88,315370.0
2015-01-05,25.835,25.98,25.57,25.855,506718.0
2015-01-06,25.795,26.045,25.665,25.835,650528.0
2015-01-07,25.89,26.16,25.735,25.985,673516.0
2015-01-08,26.11,26.265,25.9,26.035,767427.0
2015-01-09,26.025,26.14,25.87,25.995,429700.0
2015-01-12,25.965,26.065,25.605,26.06,592606.0
2015-01-13,26.1,26.165,25.625,25.93,552353.0
2015-01-14,25.8,26.15,25.67,26.105,640345.0
2015-01-15,26.1,26.39,25.775,26.31,693378.0
2015-01-16,26.295,26.735,26.17,26.64,660331.0
2015-01-19,26.68,26.72,26.41,26.495,296825.0
2015-01-20,26.54,26.55,26.33,26.395,662445.0
2015-01-21,26.43,26.645,26.245,26.5,499710.0
2015-01-22,26.595,27.01,26.56,26.765,773522.0
2015-01-23,26.95,27.18,26.735,26.91,586705.0
2015-01-26,26.985,27.015,26.68,26.74,327165.0
2015-01-27,26.715,26.99,26.46,26.97,1466833.0
2015-01-28,27.075,27.445,26.915,27.395,572791.0
2015-01-29,27.36,27.67,27.17,27.61,540959.0
2015-01-30,27.43,27.87,27.315,27.655,607286.0
2015-02-02,27.78,27.87,26.23,27.45,703014.0
2015-02-03,27.385,27.45,26.695,26.79,901487.0
2015-02-04,26.79,27.045,26.725,26.765,602347.0
2015-02-05,26.905,27.22,26.89,26.95,826371.0
2015-02-06,27.005,27.235,26.275,26.395,975102.0
2015-02-09,26.58,26.675,26.275,26.35,889096.0
2015-02-10,26.295,26.885,26.25,26.655,553054.0
2015-02-11,26.705,27.12,26.455,26.665,563394.0
2015-02-12,26.785,26.82,26.385,26.605,442542.0
2015-02-13,26.605,26.64,25.99,26.17,605006.0
2015-02-17,26.175,26.38,25.91,25.975,553462.0
2015-02-18,25.955,26.265,25.93,26.155,680727.0
2015-02-19,26.245,26.84,26.155,26.225,579481.0
2015-02-20,26.415,26.515,26.115,26.425,737131.0
2015-02-23,26.4,26.62,26.26,26.585,394761.0
2015-02-24,26.645,26.755,26.155,26.24,459357.0
2015-02-25,26.265,26.385,25.655,25.655,675277.0
2015-02-26,25.715,25.98,25.5,25.895,626690.0
2015-02-27,25.91,26.44,25.895,26.34,800127.0
2015-03-02,26.285,26.285,25.83,25.995,735038.0
2015-03-03,25.98,26.2,25.89,26.12,453048.0
2015-03-04,26.075,26.2,25.935,26.12,568702.0
2015-03-05,26.18,26.7,26.12,26.505,676474.0
2015-03-06,26.42,26.48,25.69,25.755,993307.0
2015-03-09,25.815,25.84,25.6,25.74,553220.0
2015-03-10,25.695,25.88,25.52,25.795,496062.0
2015-03-11,25.75,26.02,25.575,25.87,509513.0
2015-03-12,25.855,26.235,25.695,26.21,551177.0
2015-03-13,26.265,26.365,26.03,26.195,582834.0
2015-03-16,26.265,26.815,26.16,26.325,663724.0
2015-03-17,26.2,26.58,26.195,26.36,516978.0
2015-03-18,26.36,26.42,26.03,26.34,508359.0
2015-03-19,26.385,26.52,25.975,26.0,475290.0
2015-03-20,26.17,26.22,25.7,25.91,1599249.0
2015-03-23,25.97,26.14,25.83,26.1,536934.0
2015-03-24,26.12,26.785,26.12,26.74,780322.0
2015-03-25,26.74,26.785,26.355,26.485,650989.0
2015-03-26,26.435,26.555,25.95,26.07,750555.0
2015-03-27,26.03,26.095,25.53,25.85,827969.0
2015-03-30,25.915,26.06,25.64,25.94,636253.0
2015-03-31,25.855,25.88,25.6,25.675,631893.0
2015-04-01,25.57,25.675,25.32,25.535,534809.0
2015-04-02,25.49,25.935,25.49,25.9,474250.0
2015-04-06,25.91,26.175,25.855,25.955,311344.0
2015-04-07,26.02,26.275,26.01,26.11,428737.0
2015-04-08,26.12,26.34,26.07,26.22,550648.0
2015-04-09,26.22,26.475,26.22,26.355,410643.0
2015-04-10,26.285,26.42,26.21,26.285,329861.0
2015-04-13,26.235,26.305,26.095,26.21,265534.0
2015-04-14,26.155,26.28,25.94,26.015,319247.0
2015-04-15,26.03,26.265,26.02,26.055,291346.0
2015-04-16,25.96,26.115,25.87,25.96,319257.0
2015-04-17,25.97,26.155,25.89,26.135,244513.0
2015-04-20,26.215,26.42,26.19,26.3,308087.0
2015-04-21,26.38,26.38,26.075,26.18,444262.0
2015-04-22,26.285,26.465,26.09,26.215,229468.0
2015-04-23,26.18,26.405,26.155,26.375,214752.0
2015-04-24,26.42,26.555,26.355,26.395,264780.0
2015-04-27,26.465,26.525,26.18,26.42,356424.0
2015-04-28,26.455,26.54,26.32,26.465,263638.0
2015-04-29,26.385,26.48,26.14,26.44,334364.0
2015-04-30,26.38,26.435,25.955,26.135,500993.0
2015-05-01,26.095,26.19,25.87,26.0,597412.0
2015-05-04,25.975,26.28,25.955,26.075,342302.0
2015-05-05,26.22,26.255,25.625,25.88,584343.0
2015-05-06,25.895,26.09,25.615,25.81,541669.0
2015-05-07,25.81,25.855,25.415,25.615,606369.0
2015-05-08,25.675,26.12,25.62,25.98,506034.0
2015-05-11,26.12,26.28,25.99,26.195,488222.0
2015-05-12,26.12,26.13,25.42,25.455,541745.0
2015-05-13,25.535,25.62,25.32,25.575,417500.0
2015-05-14,25.635,25.795,25.475,25.745,281078.0
2015-05-15,25.69,26.11,25.69,26.105,414386.0
2015-05-19,26.145,26.32,25.91,25.965,294824.0
2015-05-20,25.96,26.065,25.715,25.845,364268.0
2015-05-21,25.89,25.985,25.77,25.77,350024.0
2015-05-22,25.79,25.87,25.575,25.62,394579.0
2015-05-25,25.695,25.735,25.58,25.655,402749.0
2015-05-26,25.615,25.715,25.02,25.085,1082801.0
2015-05-27,25.17,25.38,24.925,25.22,435918.0
2015-05-28,25.18,25.615,25.18,25.59,631917.0
2015-05-29,25.58,25.58,25.24,25.5,438244.0
2015-06-01,25.515,25.845,25.375,25.715,343459.0
2015-06-02,25.715,25.765,25.415,25.42,281227.0
2015-06-03,25.415,25.515,25.205,25.225,261762.0
2015-06-04,25.185,25.315,24.725,24.835,649878.0
2015-06-05,24.845,24.875,24.32,24.38,498477.0
2015-06-08,24.425,24.44,23.735,23.795,1152438.0
2015-06-09,23.905,24.225,23.805,24.21,605357.0
2015-06-10,24.24,24.375,24.02,24.05,498974.0
2015-06-11,24.07,24.24,24.045,24.08,332803.0
2015-06-12,24.07,24.145,23.91,23.985,295928.0
2015-06-15,23.975,23.99,23.805,23.905,237139.0
2015-06-16,23.785,23.975,23.76,23.905,246571.0
2015-06-17,23.905,24.01,23.71,23.79,238388.0
2015-06-18,23.83,24.225,23.735,24.21,292989.0
2015-06-19,23.945,24.42,23.74,24.17,1932191.0
2015-06-22,23.925,24.445,23.805,24.44,488191.0
2015-06-23,24.445,24.815,24.445,24.81,457671.0
2015-06-24,24.81,24.815,24.67,24.75,294252.0
2015-06-25,24.805,24.845,24.405,24.48,450560.0
2015-06-26,24.48,24.57,23.77,23.87,570594.0
2015-06-29,23.67,23.835,23.375,23.385,503858.0
2015-06-30,23.5,23.575,23.11,23.555,635439.0
2015-07-02,23.64,23.885,23.555,23.805,390547.0
2015-07-03,23.89,24.26,23.67,24.26,103723.0
2015-07-06,24.07,24.08,23.795,23.945,287252.0
2015-07-07,23.975,24.99,23.925,24.905,765193.0
2015-07-08,24.51,24.945,24.19,24.22,418226.0
2015-07-09,24.445,24.455,23.62,23.7,446040.0
2015-07-10,23.97,24.435,23.7,24.36,451128.0
2015-07-13,24.495,24.715,24.125,24.17,471552.0
2015-07-14,24.295,24.435,24.01,24.415,408625.0
2015-07-15,24.355,25.0,24.24,24.98,427205.0
2015-07-16,25.1,25.805,25.03,25.755,1074424.0
2015-07-17,25.825,25.825,25.385,25.67,462216.0
2015-07-20,25.63,25.67,25.265,25.305,531978.0
2015-07-21,25.395,25.4,24.68,24.69,377739.0
2015-07-22,24.67,24.985,24.52,24.835,242410.0
2015-07-23,24.885,24.885,24.34,24.58,305573.0
2015-07-24,24.65,24.815,24.495,24.6,321152.0
2015-07-27,24.44,24.675,24.325,24.425,348735.0
2015-07-28,24.42,24.51,23.845,24.405,420297.0
2015-07-29,24.365,24.655,24.23,24.58,437939.0
2015-07-30,24.535,24.57,24.145,24.19,478299.0
2015-07-31,24.475,25.375,24.305,25.145,764742.0
2015-08-04,25.065,25.395,24.845,25.235,598769.0
2015-08-05,25.42,25.435,25.07,25.13,320222.0
2015-08-06,25.285,25.36,24.965,25.26,482746.0
2015-08-07,25.28,25.28,24.95,25.0,262223.0
2015-08-10,25.2,25.415,24.95,25.34,593314.0
2015-08-11,25.26,25.675,25.14,25.63,628018.0
2015-08-12,25.515,25.91,25.38,25.885,563161.0
2015-08-13,25.85,25.92,25.555,25.635,457134.0
2015-08-14,25.605,26.02,25.465,25.985,441852.0
2015-08-17,26.005,26.125,25.74,26.075,463559.0
2015-08-18,25.875,26.055,25.76,25.935,445440.0
2015-08-19,26.0,26.23,25.74,26.115,575684.0
2015-08-20,25.915,26.0,25.205,25.235,543593.0
2015-08-21,24.98,25.35,24.595,24.595,711451.0
2015-08-24,23.14,24.585,23.14,23.595,1060252.0
2015-08-25,24.25,24.345,23.715,23.79,779027.0
2015-08-26,24.215,24.59,23.41,24.52,689384.0
2015-08-27,24.9,25.54,24.385,25.465,826182.0
2015-08-28,25.075,25.37,24.815,25.275,825391.0
2015-08-31,25.26,25.47,24.155,24.175,1431869.0
2015-09-01,23.945,24.21,23.58,23.9,1086708.0
2015-09-02,24.11,24.265,23.2,23.21,944895.0
2015-09-03,23.29,23.91,23.165,23.735,791900.0
2015-09-04,23.555,23.77,23.46,23.67,578950.0
2015-09-08,23.975,24.17,23.79,23.88,563442.0
2015-09-09,23.975,24.195,23.71,23.775,430179.0
2015-09-10,23.65,24.07,23.615,23.66,462714.0
2015-09-11,23.64,23.905,23.51,23.86,573356.0
2015-09-14,23.845,24.05,23.69,23.735,561701.0
2015-09-15,23.765,24.625,23.75,24.535,848629.0
2015-09-16,24.48,24.875,24.435,24.82,1918795.0
2015-09-17,24.72,25.62,24.575,25.51,635427.0
2015-09-18,25.11,25.43,24.72,24.8,2372911.0
2015-09-21,24.805,25.335,24.795,24.94,790694.0
2015-09-22,24.625,24.88,24.56,24.69,489279.0
2015-09-23,24.75,25.03,24.655,24.74,312462.0
2015-09-24,24.635,24.69,24.175,24.365,394773.0
2015-09-25,24.645,24.975,24.435,24.77,384305.0
2015-09-28,24.885,24.93,24.34,24.385,416992.0
2015-09-29,24.405,24.725,24.385,24.59,383296.0
2015-09-30,24.76,25.855,24.76,25.855,684351.0
2015-10-01,25.795,25.91,25.185,25.415,547923.0
2015-10-02,25.295,25.6,25.235,25.49,455869.0
2015-10-05,25.715,26.125,25.605,25.945,534885.0
2015-10-06,26.065,26.065,25.28,25.355,469301.0
2015-10-07,25.675,26.445,25.58,26.125,940452.0
2015-10-08,26.27,26.555,26.075,26.4,556361.0
2015-10-09,26.405,26.565,26.095,26.305,486658.0
2015-10-13,26.405,26.555,26.215,26.355,718165.0
2015-10-14,26.315,26.45,25.81,25.885,609166.0
2015-10-15,25.915,26.24,25.795,25.91,767680.0
2015-10-16,26.105,26.465,26.02,26.045,451059.0
2015-10-19,26.045,26.425,25.85,26.305,594351.0
2015-10-20,26.29,26.86,26.29,26.805,503001.0
2015-10-21,26.66,26.985,26.61,26.64,479637.0
2015-10-22,26.685,27.19,26.67,26.905,658975.0
2015-10-23,27.09,27.09,26.675,26.715,368107.0
2015-10-26,26.77,26.86,26.46,26.635,350285.0
2015-10-27,26.555,26.655,26.105,26.255,411780.0
2015-10-28,26.265,26.505,26.21,26.475,378632.0
2015-10-29,26.475,26.48,25.96,26.315,467176.0
2015-10-30,26.285,26.405,25.525,25.64,1137692.0
2015-11-02,25.78,25.935,25.475,25.625,457275.0
2015-11-03,25.645,25.74,25.435,25.565,543690.0
2015-11-04,25.58,25.75,25.51,25.715,563725.0
2015-11-05,25.79,25.865,25.64,25.715,350649.0
2015-11-06,25.865,25.875,25.235,25.47,623098.0
2015-11-09,25.635,25.815,25.4,25.685,564055.0
2015-11-10,25.735,26.145,25.61,25.945,948881.0
2015-11-11,25.965,26.045,25.735,25.77,377867.0
2015-11-12,25.76,25.8,25.265,25.35,589611.0
2015-11-13,25.37,25.53,25.205,25.4,495478.0
2015-11-16,25.59,25.885,25.5,25.865,715177.0
2015-11-17,25.96,26.065,25.575,25.79,585144.0
2015-11-18,25.92,25.925,25.61,25.83,424560.0
2015-11-19,25.81,26.235,25.705,26.07,475010.0
2015-11-20,26.195,26.195,25.94,26.0,411350.0
2015-11-23,26.01,26.115,25.805,25.845,305514.0
2015-11-24,25.775,25.78,25.18,25.205,635261.0
2015-11-25,25.305,25.325,25.025,25.09,427718.0
2015-11-26,25.24,25.27,24.87,24.97,234413.0
2015-11-27,25.025,25.27,24.96,25.205,348635.0
2015-11-30,25.325,25.455,25.11,25.235,561283.0
2015-12-01,25.285,26.145,25.285,26.065,985054.0
2015-12-02,26.16,26.16,25.77,25.985,691968.0
2015-12-03,26.07,26.18,25.685,25.715,606528.0
2015-12-04,25.775,26.04,25.5,25.78,522411.0
2015-12-07,25.805,25.805,25.205,25.25,575814.0
2015-12-08,25.235,25.235,24.295,24.585,1117262.0
2015-12-09,24.665,24.94,24.59,24.815,855091.0
2015-12-10,24.895,25.305,24.845,25.11,734318.0
2015-12-11,24.905,25.155,24.66,24.885,516013.0
2015-12-14,24.935,25.025,24.49,24.75,607087.0
2015-12-15,24.915,25.235,24.695,25.18,790808.0
2015-12-16,25.24,26.03,25.185,25.975,986502.0
2015-12-17,26.015,26.055,25.575,25.89,650275.0
2015-12-18,25.725,26.07,25.585,25.855,1238861.0
2015-12-21,26.0,26.065,25.64,25.72,723263.0
2015-12-22,25.72,25.815,25.46,25.705,725835.0
2015-12-23,25.87,25.975,25.675,25.905,469815.0
2015-12-24,26.0,26.05,25.9,26.015,381042.0
2015-12-29,26.09,26.13,25.815,25.94,320461.0
2015-12-30,25.975,25.98,25.83,25.88,263476.0
2015-12-31,25.805,25.805,25.465,25.595,405558.0
2016-01-04,25.345,25.63,24.94,25.405,839953.0
2016-01-05,25.405,25.63,25.23,25.62,540186.0
2016-01-06,25.49,25.725,25.49,25.62,607083.0
2016-01-07,25.315,25.535,25.065,25.125,975823.0
2016-01-08,25.31,25.605,25.065,25.475,659891.0
2016-01-11,25.645,25.74,25.46,25.585,384973.0
2016-01-12,25.66,25.9,25.475,25.81,645755.0
2016-01-13,25.945,26.055,25.425,25.475,476365.0
2016-01-14,25.61,25.85,25.24,25.78,675000.0
2016-01-15,25.295,25.46,24.675,24.99,960216.0
2016-01-18,24.97,25.125,24.71,24.84,253768.0
2016-01-19,25.12,25.205,24.9,25.165,698832.0
2016-01-20,24.97,25.215,24.49,25.03,755463.0
2016-01-21,25.065,25.66,25.05,25.555,942845.0
2016-01-22,25.815,26.335,25.72,26.335,864109.0
2016-01-25,26.33,26.42,26.04,26.095,625340.0
2016-01-26,26.24,26.505,26.085,26.31,430371.0
2016-01-27,26.335,26.725,26.205,26.65,694096.0
2016-01-28,26.8,27.3,26.635,27.28,805796.0
2016-01-29,27.37,27.855,27.24,27.855,865478.0
2016-02-01,27.84,27.86,27.45,27.785,597751.0
2016-02-02,27.645,27.965,27.375,27.96,938217.0
2016-02-03,27.855,28.225,27.855,28.025,1217928.0
2016-02-04,28.015,28.45,27.965,28.275,1081868.0
2016-02-05,28.275,28.415,28.065,28.375,765941.0
2016-02-08,28.195,28.43,28.195,28.315,916027.0
2016-02-09,26.205,26.345,24.68,25.415,7328565.0
2016-02-10,26.0,26.11,25.495,25.64,5466875.0
2016-02-11,25.55,25.74,24.54,24.72,3814545.0
2016-02-12,25.055,25.21,24.565,25.03,2950422.0
2016-02-16,25.27,25.485,24.9,25.235,1931990.0
2016-02-17,25.575,26.095,25.36,25.995,2069049.0
2016-02-18,26.245,26.41,25.915,26.335,2013697.0
2016-02-19,26.23,26.5,26.02,26.46,1359159.0
2016-02-22,26.68,26.935,26.495,26.73,1684037.0
2016-02-23,26.815,26.85,26.295,26.42,1971775.0
2016-02-24,26.44,26.455,26.04,26.28,1974328.0
2016-02-25,26.41,26.71,26.21,26.565,1261360.0
2016-02-26,26.78,26.78,25.88,25.9,1576193.0
2016-02-29,25.935,26.15,25.735,25.935,1197483.0
2016-03-01,26.175,26.64,26.095,26.5,1351217.0
2016-03-02,26.42,26.73,26.135,26.725,1161117.0
2016-03-03,26.79,26.89,26.6,26.875,883328.0
2016-03-04,26.91,27.285,26.7,27.145,1175890.0
2016-03-07,27.18,27.54,27.06,27.34,908855.0
2016-03-08,27.54,27.89,27.31,27.705,1013235.0
2016-03-09,27.795,27.995,27.43,27.74,978436.0
2016-03-10,27.845,28.015,27.525,27.65,701123.0
2016-03-11,27.9,28.0,27.635,27.81,760385.0
2016-03-14,27.795,27.89,27.24,27.415,1131942.0
2016-03-15,27.33,27.415,26.915,27.06,1679104.0
2016-03-16,27.22,27.255,26.965,27.105,1547209.0
2016-03-17,27.235,27.545,27.09,27.285,1196127.0
2016-03-18,27.25,27.31,26.925,26.97,1991887.0
2016-03-21,27.035,27.54,26.85,27.525,775968.0
2016-03-22,27.415,27.87,27.32,27.62,1065393.0
2016-03-23,27.92,27.935,27.505,27.775,725905.0
2016-03-24,27.835,27.87,27.43,27.585,675880.0
2016-03-28,27.685,27.905,27.435,27.85,562360.0
2016-03-29,27.79,27.935,27.665,27.845,547092.0
2016-03-30,27.96,28.175,27.765,27.98,642769.0
2016-03-31,28.09,28.405,28.03,28.145,878434.0
2016-04-01,28.07,28.41,27.855,28.19,808285.0
2016-04-04,28.335,28.335,28.045,28.225,484627.0
2016-04-05,28.125,28.36,28.0,28.0,737302.0
2016-04-06,28.0,28.0,27.585,27.71,657601.0
2016-04-07,27.775,27.775,27.4,27.455,678735.0
2016-04-08,27.565,27.755,27.485,27.56,382455.0
2016-04-11,27.485,27.74,27.38,27.415,553563.0
2016-04-12,27.47,27.505,27.185,27.295,663881.0
2016-04-13,27.505,27.505,27.24,27.33,561797.0
2016-04-14,27.35,27.42,27.18,27.34,674032.0
2016-04-15,27.345,27.65,27.34,27.56,495896.0
2016-04-18,27.63,27.865,27.575,27.83,530165.0
2016-04-19,27.945,27.955,27.62,27.775,716842.0
2016-04-20,27.955,27.99,27.255,27.26,1290848.0
2016-04-21,27.34,27.34,26.8,26.855,956904.0
2016-04-22,26.98,27.02,26.7,26.88,749990.0
2016-04-25,26.95,27.06,26.635,27.025,706359.0
2016-04-26,27.105,27.13,26.725,26.76,724032.0
2016-04-27,26.815,27.105,26.725,26.945,795810.0
2016-04-28,26.825,27.62,26.805,27.575,1047787.0
2016-04-29,27.485,27.62,27.345,27.52,685792.0
2016-05-02,27.615,28.0,27.47,27.98,1228921.0
2016-05-03,27.6,28.155,27.6,28.135,1518661.0
2016-05-04,28.175,28.315,27.935,28.08,1241331.0
2016-05-05,28.175,28.305,27.975,28.12,658377.0
2016-05-06,28.14,28.21,27.935,27.995,603606.0
2016-05-09,28.0,28.01,27.655,27.7,877802.0
2016-05-10,27.87,28.12,27.655,27.865,1364075.0
2016-05-11,27.88,28.135,27.745,28.1,658762.0
2016-05-12,28.21,28.52,28.08,28.36,802345.0
2016-05-13,28.355,28.365,28.01,28.09,839906.0
2016-05-16,28.22,28.29,28.075,28.16,629591.0
2016-05-17,28.095,28.23,27.825,27.94,992530.0
2016-05-18,28.02,28.08,27.825,27.88,811066.0
2016-05-19,27.885,27.955,27.565,27.885,770236.0
2016-05-20,27.99,28.255,27.97,28.2,885740.0
2016-05-24,28.275,28.61,28.11,28.515,1218523.0
2016-05-25,28.54,28.695,28.335,28.55,854549.0
2016-05-26,28.61,28.675,28.48,28.48,601652.0
2016-05-27,28.54,28.655,28.48,28.585,480348.0
2016-05-30,28.67,28.785,28.575,28.575,282059.0
2016-05-31,28.68,28.945,28.61,28.625,952306.0
2016-06-01,28.635,28.795,28.59,28.675,683284.0
2016-06-02,28.71,28.785,28.46,28.71,443390.0
2016-06-03,28.73,28.945,28.695,28.695,767684.0
2016-06-06,28.75,28.945,28.69,28.695,580596.0
2016-06-07,28.885,29.19,28.775,28.995,698223.0
2016-06-08,29.04,29.29,28.975,29.255,676468.0
2016-06-09,29.165,29.505,29.15,29.305,1063033.0
2016-06-10,29.235,29.26,28.995,29.21,424871.0
2016-06-13,29.14,29.29,28.995,29.17,651178.0
2016-06-14,29.24,29.245,28.995,29.025,541835.0
2016-06-15,29.135,29.31,29.05,29.13,373584.0
2016-06-16,29.15,29.35,28.885,29.305,635811.0
2016-06-17,29.345,29.35,28.96,29.03,1935918.0
2016-06-20,29.255,29.415,29.045,29.235,461132.0
2016-06-21,29.375,29.485,29.06,29.415,636960.0
2016-06-22,29.485,29.485,29.095,29.115,534541.0
2016-06-23,29.315,29.4,29.06,29.225,438749.0
2016-06-24,28.745,29.775,28.47,29.7,855394.0
2016-06-27,29.54,30.33,29.535,29.91,1333282.0
2016-06-28,30.07,30.17,29.77,29.87,1163859.0
2016-06-29,29.94,30.215,29.86,30.11,1070471.0
2016-06-30,30.215,30.645,29.985,30.475,1070154.0
2016-07-04,30.63,30.99,30.39,30.705,547744.0
2016-07-05,30.705,31.27,30.7,30.865,1260619.0
2016-07-06,30.81,31.335,30.545,31.075,960527.0
2016-07-07,31.21,31.255,30.49,30.575,879579.0
2016-07-08,30.725,30.875,30.575,30.575,673597.0
2016-07-11,30.565,31.21,30.53,30.775,764358.0
2016-07-12,30.81,31.05,30.685,30.77,707158.0
2016-07-13,30.815,31.115,30.66,30.705,685578.0
2016-07-14,30.775,30.825,30.3,30.31,805458.0
2016-07-15,30.37,30.6,30.015,30.215,1034648.0
2016-07-18,30.3,30.4,29.995,30.21,755638.0
2016-07-19,30.215,30.37,30.095,30.19,761510.0
2016-07-20,30.055,30.31,30.02,30.14,838206.0
2016-07-21,30.155,30.285,29.86,30.225,569671.0
2016-07-22,30.28,30.805,30.215,30.725,542995.0
2016-07-25,30.725,30.76,30.215,30.355,757396.0
2016-07-26,30.385,30.49,30.09,30.24,568998.0
2016-07-27,30.265,30.265,29.875,29.96,515788.0
2016-07-28,29.965,30.25,29.96,30.215,433608.0
2016-07-29,30.28,30.315,30.035,30.18,511846.0
2016-08-02,30.21,30.245,29.605,29.965,925745.0
2016-08-03,29.985,30.355,29.735,30.175,493646.0
2016-08-04,30.145,30.32,30.09,30.18,467298.0
2016-08-05,30.19,30.53,30.135,30.16,577438.0
2016-08-08,30.285,30.285,30.045,30.145,440933.0
2016-08-09,30.195,30.195,29.735,29.895,731260.0
2016-08-10,30.0,30.01,29.68,29.86,997333.0
2016-08-11,29.96,30.28,29.8,30.18,1094774.0
2016-08-12,30.18,30.32,30.05,30.12,925974.0
2016-08-15,30.215,30.215,29.735,29.8,544520.0
2016-08-16,29.8,29.805,29.475,29.61,639216.0
2016-08-17,29.81,30.135,29.605,30.015,721155.0
2016-08-18,30.03,30.34,29.95,30.28,529500.0
2016-08-19,30.305,30.375,29.995,30.24,725846.0
2016-08-22,30.27,30.4,30.05,30.395,461633.0
2016-08-23,30.445,30.45,30.0,30.01,486375.0
2016-08-24,30.03,30.165,29.925,30.03,404478.0
2016-08-25,30.12,30.21,29.88,30.125,776442.0
2016-08-26,30.175,30.24,29.63,29.725,578966.0
2016-08-29,29.79,29.925,29.63,29.65,807184.0
2016-08-30,29.655,29.72,29.235,29.305,872100.0
2016-08-31,29.33,29.34,28.86,29.045,1068112.0
2016-09-01,29.08,29.345,28.965,29.245,651964.0
2016-09-02,29.36,29.63,29.175,29.41,478220.0
2016-09-06,29.465,29.57,29.245,29.38,498335.0
2016-09-07,29.395,29.535,29.27,29.395,1039226.0
2016-09-08,29.36,29.425,29.235,29.275,597502.0
2016-09-09,29.22,29.225,28.665,28.82,614522.0
2016-09-12,28.69,29.09,28.6,28.9,750450.0
2016-09-13,28.805,28.82,28.41,28.46,732066.0
2016-09-14,28.51,28.84,28.39,28.74,1056947.0
2016-09-15,28.895,29.19,28.89,29.045,836857.0
2016-09-16,29.08,29.27,28.94,29.27,1155553.0
2016-09-19,29.355,29.58,29.185,29.445,729386.0
2016-09-20,29.585,29.79,29.305,29.32,810306.0
2016-09-21,29.45,29.88,29.43,29.775,604936.0
2016-09-22,29.965,30.155,29.735,29.975,817225.0
2016-09-23,29.975,30.01,29.79,29.84,614392.0
2016-09-26,29.845,29.925,29.64,29.82,440922.0
2016-09-27,29.925,30.035,29.76,29.78,661700.0
2016-09-28,29.93,30.065,29.5,29.55,851513.0
2016-09-29,29.585,29.88,29.5,29.79,659660.0
2016-09-30,29.895,30.05,29.675,29.705,1530854.0
2016-10-03,29.705,29.74,29.105,29.24,1004045.0
2016-10-04,29.27,29.375,28.57,28.855,918847.0
2016-10-05,28.945,29.245,28.48,28.63,1278319.0
2016-10-06,28.655,28.945,28.655,28.795,1678964.0
2016-10-07,28.855,28.95,28.355,28.535,999357.0
2016-10-11,28.475,28.605,28.255,28.555,1257403.0
2016-10-12,28.62,29.19,28.565,29.105,1276677.0
2016-10-13,29.01,29.035,28.325,28.84,6273489.0
2016-10-14,28.705,29.57,28.7,29.535,4033890.0
2016-10-17,29.495,29.995,29.46,29.95,1709262.0
2016-10-18,30.135,30.27,29.79,29.895,2109655.0
2016-10-19,29.98,30.31,29.93,30.175,1271687.0
2016-10-20,30.175,30.355,29.76,29.95,3086759.0
2016-10-21,29.865,30.27,29.805,30.115,1288124.0
2016-10-24,30.135,30.615,30.105,30.52,1044335.0
2016-10-25,30.55,30.59,30.325,30.535,967979.0
2016-10-26,30.485,31.0,30.415,30.9,1216441.0
2016-10-27,30.89,30.91,30.31,30.445,1149426.0
2016-10-28,30.47,30.89,30.36,30.79,757683.0
2016-10-31,30.84,31.135,30.655,31.085,986597.0
2016-11-01,31.16,31.17,30.445,30.64,1068396.0
2016-11-02,30.53,30.775,30.33,30.375,938496.0
2016-11-03,30.31,30.425,29.995,30.12,706409.0
2016-11-04,30.445,30.95,30.435,30.52,860596.0
2016-11-07,30.735,30.845,30.555,30.615,580042.0
2016-11-08,30.55,30.71,30.29,30.345,849254.0
2016-11-09,30.1,30.31,29.9,29.965,1244305.0
2016-11-10,30.085,30.1,28.855,28.9,1960249.0
2016-11-11,28.985,29.08,28.395,28.53,1998465.0
2016-11-14,28.585,28.635,27.865,28.05,2095424.0
2016-11-15,28.23,28.68,6.8,28.615,1637483.0
2016-11-16,28.635,28.715,28.175,28.265,1735283.0
2016-11-17,28.3,28.85,28.265,28.74,1268599.0
2016-11-18,28.785,28.95,28.615,28.755,1077406.0
2016-11-21,28.885,29.06,28.605,28.755,1190950.0
2016-11-22,28.815,28.97,28.7,28.84,835034.0
2016-11-23,28.8,29.225,28.7,29.045,929083.0
2016-11-24,29.145,29.155,28.755,28.815,487570.0
2016-11-25,28.975,29.11,28.735,28.865,500553.0
2016-11-28,28.92,29.395,28.865,29.34,969668.0
2016-11-29,29.34,29.365,29.02,29.105,1052497.0
2016-11-30,29.045,29.095,28.405,28.47,1927165.0
2016-12-01,28.55,28.775,28.37,28.58,824048.0
2016-12-02,28.655,28.685,28.395,28.515,718740.0
2016-12-05,28.52,28.55,28.32,28.445,665762.0
2016-12-06,28.505,28.685,28.38,28.4,682992.0
2016-12-07,28.45,28.8,28.37,28.72,827100.0
2016-12-08,28.79,28.89,28.5,28.725,906927.0
2016-12-09,28.77,29.005,28.7,28.755,805032.0
2016-12-12,28.765,28.815,28.57,28.635,728323.0
2016-12-13,28.75,29.25,28.62,29.11,870861.0
2016-12-14,29.145,29.21,28.96,29.005,997325.0
2016-12-15,28.985,29.085,28.63,28.715,1254028.0
2016-12-16,28.8,29.14,28.74,28.825,2959289.0
2016-12-19,28.9,29.185,28.84,29.095,513717.0
2016-12-20,29.125,29.155,28.84,28.87,482615.0
2016-12-21,28.87,29.04,28.8,28.925,413381.0
2016-12-22,28.97,29.56,28.94,29.545,742946.0
2016-12-23,29.58,29.825,29.44,29.51,546507.0
2016-12-28,29.58,29.65,29.305,29.38,358822.0
2016-12-29,29.405,29.645,29.225,29.645,294705.0
2016-12-30,29.66,29.685,29.41,29.48,328650.0
2017-01-03,29.575,29.59,29.16,29.26,707820.0
2017-01-04,29.26,29.46,29.175,29.28,774855.0
2017-01-05,29.295,29.44,29.205,29.295,569475.0
2017-01-06,29.33,29.34,29.195,29.31,440925.0
2017-01-09,29.365,29.41,29.105,29.155,586025.0
2017-01-10,29.21,29.245,29.045,29.09,602703.0
2017-01-11,29.155,29.155,28.865,29.06,525749.0
2017-01-12,29.075,29.455,28.955,29.365,730526.0
2017-01-13,29.405,29.465,29.205,29.28,495116.0
2017-01-16,29.295,29.455,29.26,29.41,196087.0
2017-01-17,29.295,29.575,29.175,29.495,724610.0
2017-01-18,29.445,29.58,29.4,29.53,672675.0
2017-01-19,29.565,29.575,29.305,29.53,1025366.0
2017-01-20,29.55,29.615,29.32,29.345,741824.0
2017-01-23,29.41,29.51,29.22,29.29,744346.0
2017-01-24,29.295,29.495,29.16,29.44,552628.0
2017-01-25,29.51,29.76,29.44,29.56,848874.0
2017-01-26,29.59,29.65,29.31,29.36,702357.0
2017-01-27,29.415,29.465,29.07,29.19,653338.0
2017-01-30,29.19,29.19,28.96,29.16,663798.0
2017-01-31,29.145,29.8,29.045,29.75,993437.0
2017-02-01,29.695,29.765,29.415,29.49,728923.0
2017-02-02,29.515,29.725,29.405,29.715,795242.0
2017-02-03,29.725,29.995,29.59,29.785,909241.0
2017-02-06,29.825,29.825,29.625,29.68,660379.0
2017-02-07,29.7,29.965,29.615,29.935,830380.0
2017-02-08,29.98,30.115,29.86,30.095,941162.0
2017-02-09,30.08,30.375,29.95,30.205,931513.0
2017-02-10,30.29,30.355,30.065,30.23,631214.0
2017-02-13,30.255,30.42,30.11,30.35,618185.0
2017-02-14,30.355,30.355,29.91,30.155,885666.0
2017-02-15,30.16,30.2,29.975,30.1,598678.0
2017-02-16,30.42,30.86,30.4,30.8,1250010.0
2017-02-17,30.8,31.065,30.71,31.01,930526.0
2017-02-21,31.08,31.225,30.885,30.98,667295.0
2017-02-22,30.945,31.0,30.72,30.77,716787.0
2017-02-23,30.83,30.83,30.585,30.665,881755.0
2017-02-24,30.55,30.72,30.45,30.67,775994.0
2017-02-27,30.68,30.68,30.155,30.385,864798.0
2017-02-28,30.385,30.545,30.24,30.24,793702.0
2017-03-01,30.375,30.5,30.11,30.44,1033769.0
2017-03-02,30.375,30.745,30.325,30.65,1312959.0
2017-03-03,30.62,30.67,30.27,30.415,611188.0
2017-03-06,30.405,30.485,30.19,30.47,454837.0
2017-03-07,30.49,30.73,30.465,30.585,649618.0
2017-03-08,30.55,30.585,30.375,30.43,419298.0
2017-03-09,30.49,30.62,30.325,30.43,427799.0
2017-03-10,30.53,30.53,30.255,30.515,565601.0
2017-03-13,30.52,30.785,30.455,30.685,851259.0
2017-03-14,30.62,30.7,30.47,30.535,628514.0
2017-03-15,30.615,30.745,30.535,30.685,584936.0
2017-03-16,30.685,30.845,30.55,30.605,478106.0
2017-03-17,30.615,30.83,30.58,30.75,2494879.0
2017-03-20,30.75,30.795,30.43,30.53,474581.0
2017-03-21,30.545,30.72,30.48,30.615,698300.0
2017-03-22,30.605,31.38,30.565,31.33,1321604.0
2017-03-23,31.295,31.455,31.045,31.245,689687.0
2017-03-24,31.255,31.56,31.19,31.46,499807.0
2017-03-27,31.475,31.715,31.405,31.635,736400.0
2017-03-28,31.675,31.79,31.525,31.655,569376.0
2017-03-29,31.685,31.9,31.59,31.805,823683.0
2017-03-30,31.82,31.85,31.495,31.655,473168.0
2017-03-31,31.775,31.79,31.52,31.635,456168.0
2017-04-03,31.555,31.655,31.395,31.635,474534.0
2017-04-04,31.545,31.765,31.51,31.69,496122.0
2017-04-05,31.675,31.725,31.425,31.59,665486.0
2017-04-06,31.655,31.72,31.565,31.585,386796.0
2017-04-07,31.67,31.79,31.52,31.64,446785.0
2017-04-10,31.605,31.805,31.405,31.715,398566.0
2017-04-11,31.725,31.89,31.52,31.87,431705.0
2017-04-12,31.885,32.135,31.765,32.05,624201.0
2017-04-13,32.045,32.045,31.685,31.835,581384.0
2017-04-17,31.935,32.395,31.92,32.285,644667.0
2017-04-18,32.3,32.375,31.79,31.815,1319490.0
2017-04-19,31.915,31.915,31.49,31.555,773961.0
2017-04-20,31.62,31.765,31.37,31.755,791381.0
2017-04-21,31.755,31.885,31.67,31.75,402480.0
2017-04-24,31.835,31.905,31.69,31.825,584991.0
2017-04-25,31.75,31.905,31.67,31.715,417640.0
2017-04-26,31.725,31.82,31.6,31.77,396882.0
2017-04-27,31.61,32.02,31.585,31.855,589482.0
2017-04-28,31.825,31.94,31.64,31.885,466548.0
2017-05-01,31.955,31.965,31.765,31.955,511382.0
2017-05-02,31.94,32.33,31.8,32.08,625860.0
2017-05-03,32.095,32.1,31.7,31.94,578415.0
2017-05-04,31.995,32.045,31.725,31.995,417162.0
2017-05-05,32.005,32.285,31.87,32.055,446174.0
2017-05-08,32.195,32.25,31.985,32.035,385451.0
2017-05-09,31.935,31.94,31.51,31.72,838041.0
2017-05-10,31.8,31.92,31.66,31.835,668168.0
2017-05-11,31.8,31.985,31.715,31.95,681038.0
2017-05-12,31.935,32.115,31.87,31.95,622443.0
2017-05-15,32.07,32.17,31.98,32.13,721940.0
2017-05-16,32.205,32.205,31.85,31.865,574992.0
2017-05-17,31.87,31.97,31.605,31.72,878921.0
2017-05-18,31.755,31.85,31.235,31.48,807242.0
2017-05-19,31.605,31.625,31.35,31.625,840578.0
2017-05-23,31.71,31.855,31.625,31.695,636401.0
2017-05-24,31.72,32.045,31.71,32.01,439718.0
2017-05-25,32.01,32.11,31.84,32.05,484804.0
2017-05-26,32.05,32.125,31.9,32.05,454600.0
2017-05-29,32.065,32.145,31.885,32.015,235138.0
2017-05-30,31.955,32.075,31.87,32.045,504583.0
2017-05-31,32.14,32.255,32.06,32.21,676271.0
2017-06-01,32.26,32.535,32.175,32.48,684266.0
2017-06-02,32.545,32.68,32.445,32.61,483166.0
2017-06-05,32.625,32.97,32.545,32.905,678270.0
2017-06-06,32.98,33.225,32.915,32.945,1013109.0
2017-06-07,32.955,33.02,32.72,32.82,530341.0
2017-06-08,32.87,32.87,32.66,32.835,489223.0
2017-06-09,32.805,32.95,32.61,32.72,426761.0
2017-06-12,32.74,32.955,32.305,32.51,596140.0
2017-06-13,32.55,32.79,32.22,32.77,737396.0
2017-06-14,32.85,32.955,32.73,32.89,859525.0
2017-06-15,32.865,33.075,32.66,33.0,596780.0
2017-06-16,32.93,33.205,32.745,33.165,2047599.0
2017-06-19,33.205,33.415,33.065,33.175,561453.0
2017-06-20,33.165,33.195,32.835,33.02,485012.0
2017-06-21,33.05,33.245,32.915,33.125,682781.0
2017-06-22,33.145,33.645,33.11,33.565,1067496.0
2017-06-23,33.545,33.995,33.43,33.805,728041.0
2017-06-26,33.82,34.085,33.805,33.985,859710.0
2017-06-27,33.95,33.995,33.53,33.705,824100.0
2017-06-28,33.775,33.795,33.51,33.615,613219.0
2017-06-29,33.53,33.595,32.81,33.19,1096746.0
2017-06-30,33.18,33.275,32.865,33.015,638656.0
2017-07-04,32.995,33.075,32.74,32.97,340302.0
2017-07-05,32.865,32.955,32.52,32.9,494267.0
2017-07-06,32.77,32.8,32.455,32.575,548346.0
2017-07-07,32.38,32.495,32.08,32.32,704715.0
2017-07-10,32.385,32.48,32.24,32.385,549490.0
2017-07-11,32.38,32.455,32.06,32.29,491332.0
2017-07-12,32.29,32.56,32.13,32.16,537764.0
2017-07-13,32.24,32.3,31.88,31.935,583395.0
2017-07-14,32.0,32.145,31.88,31.98,584514.0
2017-07-17,32.0,32.03,31.855,32.025,404967.0
2017-07-18,31.985,32.125,31.87,31.98,492846.0
2017-07-19,32.08,32.19,32.03,32.075,790924.0
2017-07-20,32.145,32.445,32.095,32.37,730931.0
2017-07-21,32.24,32.465,32.1,32.45,492572.0
2017-07-24,32.43,32.43,32.16,32.355,359330.0
2017-07-25,32.27,32.455,32.03,32.16,379021.0
2017-07-26,32.175,32.3,31.98,32.24,319058.0
2017-07-27,32.24,32.38,31.97,32.355,624044.0
2017-07-28,32.58,32.69,32.32,32.645,450565.0
2017-07-31,32.675,33.015,32.6,32.93,587405.0
2017-08-01,32.905,33.31,32.81,33.14,722144.0
2017-08-02,33.095,33.63,33.045,33.5,867581.0
2017-08-03,33.31,33.48,33.115,33.195,725632.0
2017-08-04,33.285,33.42,33.085,33.245,642015.0
2017-08-08,33.375,33.465,33.26,33.39,521542.0
2017-08-09,33.31,33.42,33.045,33.125,640897.0
2017-08-10,33.1,33.305,32.89,33.285,519348.0
2017-08-11,33.305,33.35,32.98,33.26,460388.0
2017-08-14,33.335,33.63,33.245,33.295,576065.0
2017-08-15,33.31,33.465,33.305,33.35,403420.0
2017-08-16,33.43,33.555,33.335,33.335,427844.0
2017-08-17,33.39,33.595,33.23,33.27,574263.0
2017-08-18,33.335,33.335,33.005,33.175,543705.0
2017-08-21,33.13,33.27,33.065,33.085,546560.0
2017-08-22,33.095,33.215,32.925,33.105,312625.0
2017-08-23,33.105,33.525,32.955,33.48,497282.0
2017-08-24,33.5,33.635,33.35,33.46,429344.0
2017-08-25,33.45,33.62,33.31,33.545,412264.0
2017-08-28,33.62,33.62,33.355,33.525,401426.0
2017-08-29,33.445,33.65,33.255,33.43,512220.0
2017-08-30,33.465,33.57,33.295,33.405,553171.0
2017-08-31,33.42,33.56,33.24,33.385,819668.0
2017-09-01,33.325,33.465,33.245,33.365,554368.0
2017-09-05,33.32,33.435,33.08,33.38,584876.0
2017-09-06,33.39,33.45,33.08,33.12,473623.0
2017-09-07,33.12,33.245,32.96,33.24,480037.0
2017-09-08,33.175,33.39,33.065,33.37,489178.0
2017-09-11,33.38,33.415,33.12,33.215,550276.0
2017-09-12,33.215,33.285,32.875,32.89,531445.0
2017-09-13,32.955,32.955,32.455,32.465,562603.0
2017-09-14,32.48,32.675,32.325,32.575,591743.0
2017-09-15,32.66,32.82,32.385,32.42,3017756.0
2017-09-18,32.59,32.81,32.45,32.705,1024381.0
2017-09-19,32.705,32.77,32.515,32.535,398931.0
2017-09-20,32.61,32.905,32.545,32.85,515345.0
2017-09-21,32.895,33.19,32.81,33.005,652933.0
2017-09-22,33.025,33.1,32.75,32.82,423428.0
2017-09-25,32.875,32.975,32.765,32.915,603816.0
2017-09-26,32.905,32.915,32.415,32.44,896779.0
2017-09-27,32.535,32.545,32.155,32.32,709597.0
2017-09-28,32.36,32.67,32.265,32.61,797825.0
2017-09-29,32.735,32.915,32.44,32.72,871032.0
2017-10-02,32.765,32.985,32.675,32.895,426822.0
2017-10-03,32.915,32.94,32.74,32.85,318749.0
2017-10-04,32.525,33.01,32.48,32.96,488730.0
2017-10-05,32.96,33.065,32.905,33.04,407240.0
2017-10-06,33.055,33.18,32.915,33.13,326159.0
2017-10-10,33.195,33.325,33.04,33.225,474069.0
2017-10-11,33.29,33.43,33.175,33.215,676659.0
2017-10-12,33.305,33.555,33.245,33.355,592258.0
2017-10-13,33.405,33.525,33.225,33.4,664642.0
2017-10-16,33.575,33.795,33.405,33.715,629544.0
2017-10-17,33.755,34.035,33.745,34.0,504555.0
2017-10-18,34.02,34.08,33.875,33.91,437497.0
2017-10-19,33.955,34.22,33.94,34.18,434955.0
2017-10-20,34.16,34.32,34.135,34.205,597038.0
2017-10-23,34.205,34.23,34.035,34.18,497151.0
2017-10-24,34.135,34.175,33.945,34.07,423242.0
2017-10-25,34.115,34.285,33.92,34.23,618117.0
2017-10-26,34.245,34.48,34.23,34.35,414581.0
2017-10-27,34.43,34.605,34.38,34.435,507381.0
2017-10-30,34.505,34.705,34.445,34.685,291693.0
2017-10-31,34.705,34.91,34.575,34.715,456983.0
2017-11-01,34.825,34.83,34.38,34.525,611951.0
2017-11-02,34.525,34.54,34.18,34.22,775682.0
2017-11-03,34.495,34.87,34.48,34.705,931964.0
2017-11-06,34.875,35.33,34.79,35.14,605157.0
2017-11-07,35.16,35.225,34.935,35.22,417201.0
2017-11-08,35.335,35.41,35.06,35.095,286077.0
2017-11-09,35.015,35.19,34.875,35.17,331982.0
2017-11-10,35.155,35.155,34.75,34.955,437811.0
2017-11-13,34.95,35.17,34.91,35.085,431636.0
2017-11-14,35.075,35.27,34.97,35.265,513221.0
2017-11-15,35.29,35.415,35.16,35.195,652868.0
2017-11-16,35.195,35.605,35.165,35.505,698781.0
2017-11-17,35.295,35.38,34.815,35.005,779697.0
2017-11-20,35.015,35.215,34.815,35.02,452665.0
2017-11-21,35.075,35.155,34.92,35.075,393121.0
2017-11-22,35.145,35.515,35.14,35.34,490853.0
2017-11-23,35.34,35.435,35.2,35.3,164741.0
2017-11-24,35.345,35.62,35.25,35.405,463801.0
2017-11-27,35.58,35.58,35.3,35.47,433729.0
2017-11-28,35.535,35.855,35.495,35.515,647053.0
2017-11-29,35.66,35.66,34.945,34.96,940095.0
2017-11-30,35.015,35.13,34.3,35.015,1223615.0
2017-12-01,35.085,35.355,34.975,35.005,1180766.0
2017-12-04,35.0,35.11,34.695,34.77,747643.0
2017-12-05,34.695,34.735,34.165,34.58,941883.0
2017-12-06,34.555,35.1,34.55,34.895,773898.0
2017-12-07,34.905,34.94,34.65,34.845,594082.0
2017-12-08,34.94,35.005,34.69,34.97,394101.0
2017-12-11,35.0,35.015,34.745,34.895,431626.0
2017-12-12,34.91,34.91,34.57,34.645,624594.0
2017-12-13,34.71,35.08,34.71,34.82,784124.0
2017-12-14,34.765,35.05,34.665,34.71,580898.0
2017-12-15,34.755,34.835,34.275,34.51,1995522.0
2017-12-18,34.68,34.89,34.455,34.525,496801.0
2017-12-19,34.58,34.665,33.945,33.95,686195.0
2017-12-20,34.02,34.165,33.91,34.075,435923.0
2017-12-21,34.105,34.15,33.695,34.005,681707.0
2017-12-22,34.025,34.055,33.76,33.775,488588.0
2017-12-27,33.775,33.975,33.68,33.91,335389.0
2017-12-28,33.775,34.055,33.695,34.04,397632.0
2017-12-29,34.12,34.12,33.775,33.99,293276.0
2018-01-02,33.91,33.91,33.49,33.56,683472.0
2018-01-03,33.67,33.77,33.265,33.28,974978.0
2018-01-04,33.22,33.445,33.09,33.165,765931.0
2018-01-05,33.18,33.29,33.03,33.18,599776.0
2018-01-08,33.505,33.505,32.94,33.155,621963.0
2018-01-09,33.17,33.21,32.875,33.025,547490.0
2018-01-10,33.03,33.055,32.2,32.655,1167169.0
2018-01-11,32.75,32.83,32.235,32.325,955255.0
2018-01-12,32.365,32.39,31.97,32.1,1021685.0
2018-01-15,32.435,32.485,32.1,32.285,293467.0
2018-01-16,32.515,32.545,32.03,32.065,957981.0
2018-01-17,32.1,32.395,31.99,32.255,684432.0
2018-01-18,32.34,32.465,32.05,32.395,803414.0
2018-01-19,32.435,32.565,32.25,32.315,560954.0
2018-01-22,32.355,32.545,32.265,32.31,902228.0
2018-01-23,32.39,32.395,32.08,32.24,1704522.0
2018-01-24,32.27,32.285,31.835,31.85,1044062.0
2018-01-25,31.89,32.155,31.75,32.13,707280.0
2018-01-26,32.125,32.235,31.91,32.11,764661.0
2018-01-29,31.985,32.015,31.365,31.675,1138506.0
2018-01-30,31.695,31.77,31.455,31.46,749728.0
2018-01-31,31.58,32.065,31.49,32.035,1149402.0
2018-02-01,32.05,32.05,31.425,31.475,1375825.0
2018-02-02,31.37,31.475,31.255,31.365,936978.0
2018-02-05,31.33,31.455,30.925,31.065,1311378.0
2018-02-06,30.81,30.885,30.185,30.385,2171634.0
2018-02-07,30.435,30.76,30.135,30.37,1509073.0
2018-02-08,30.32,30.63,29.905,29.925,1087022.0
2018-02-09,30.275,30.91,29.985,30.745,1566333.0
2018-02-12,30.98,30.98,30.32,30.375,1154081.0
2018-02-13,30.45,30.485,29.955,30.01,1020757.0
2018-02-14,30.2,30.2,29.55,29.565,1771619.0
2018-02-15,29.76,30.215,29.335,30.215,1385865.0
2018-02-16,30.77,31.405,30.355,31.345,2552667.0
2018-02-20,31.42,31.585,30.77,31.07,1334134.0
2018-02-21,31.145,31.21,30.975,31.07,894489.0
2018-02-22,31.09,31.105,30.795,31.05,919175.0
2018-02-23,31.1,31.555,30.95,31.465,797279.0
2018-02-26,31.65,31.66,31.285,31.415,723909.0
2018-02-27,31.485,31.615,31.035,31.12,973205.0
2018-02-28,31.25,31.455,31.145,31.235,1151413.0
2018-03-01,31.145,31.385,30.93,31.285,1165997.0
2018-03-02,31.265,31.59,31.21,31.53,789162.0
2018-03-05,31.53,32.055,31.47,31.985,1019192.0
2018-03-06,32.045,32.045,31.67,31.78,1098387.0
2018-03-07,31.695,31.8,31.37,31.6,911269.0
2018-03-08,31.645,31.94,31.56,31.78,537939.0
2018-03-09,31.875,31.935,31.515,31.8,551648.0
2018-03-12,31.925,32.16,31.815,32.09,797226.0
2018-03-13,32.17,32.38,31.995,32.1,865991.0
2018-03-14,32.145,32.27,31.835,32.025,790662.0
2018-03-15,32.17,32.29,32.0,32.045,1449719.0
2018-03-16,32.1,32.285,32.0,32.06,1934943.0
2018-03-19,32.105,32.105,31.74,31.91,900695.0
2018-03-20,31.88,32.305,31.865,32.225,760294.0
2018-03-21,32.105,32.375,31.92,32.0,745287.0
2018-03-22,32.015,32.515,31.71,32.245,1509945.0
2018-03-23,32.36,32.535,32.02,32.215,966364.0
2018-03-26,32.29,32.435,31.82,32.03,949802.0
2018-03-27,32.03,32.405,31.85,32.17,1080337.0
2018-03-28,32.24,32.65,32.055,32.435,919611.0
2018-03-29,32.515,32.59,32.225,32.395,669545.0
2018-04-02,32.525,32.65,32.345,32.51,643146.0
2018-04-03,32.5,32.5,32.225,32.36,674073.0
2018-04-04,32.255,32.29,31.705,31.905,819894.0
2018-04-05,31.94,32.03,31.575,31.965,1006050.0
2018-04-06,31.965,32.16,31.86,31.985,533429.0
2018-04-09,32.075,32.39,32.06,32.09,465175.0
2018-04-10,32.255,32.255,31.42,31.495,896427.0
2018-04-11,31.525,31.665,31.495,31.56,399489.0
2018-04-12,31.59,31.59,31.105,31.27,560447.0
2018-04-13,31.225,31.36,31.18,31.265,479009.0
2018-04-16,31.21,31.6,31.135,31.485,476386.0
2018-04-17,31.5,31.805,31.47,31.725,540879.0
2018-04-18,31.755,31.97,31.725,31.875,556864.0
2018-04-19,31.865,31.95,31.545,31.68,631212.0
2018-04-20,31.69,31.835,31.585,31.66,536677.0
2018-04-23,31.675,31.95,31.63,31.755,474904.0
2018-04-24,31.755,31.875,31.5,31.65,584337.0
2018-04-25,31.525,31.85,31.455,31.5,385278.0
2018-04-26,31.515,31.97,31.51,31.94,446140.0
2018-04-27,31.955,32.405,31.94,32.27,532913.0
2018-04-30,32.39,32.47,32.025,32.105,736769.0
2018-05-01,32.26,32.39,32.015,32.07,581686.0
2018-05-02,32.07,32.17,31.51,31.665,779575.0
2018-05-03,31.765,32.09,31.555,32.04,649431.0
2018-05-04,32.04,32.365,31.985,32.315,557778.0
2018-05-07,32.395,32.395,32.115,32.3,361685.0
2018-05-08,32.41,32.48,31.865,32.025,746088.0
2018-05-09,32.135,32.18,31.465,31.66,816265.0
2018-05-10,31.59,31.635,31.315,31.555,520481.0
2018-05-11,31.645,31.71,31.405,31.44,557757.0
2018-05-14,31.515,31.645,31.4,31.455,768704.0
2018-05-15,31.455,31.63,31.19,31.33,632413.0
2018-05-16,31.325,31.455,31.01,31.19,893972.0
2018-05-17,31.23,31.26,31.09,31.17,600849.0
2018-05-18,31.14,31.35,31.12,31.305,383666.0
2018-05-22,31.335,31.39,31.225,31.345,504269.0
2018-05-23,31.345,31.65,31.285,31.51,506521.0
2018-05-24,31.57,31.65,31.375,31.57,914719.0
2018-05-25,31.515,31.84,31.455,31.6,894114.0
2018-05-28,31.66,31.68,31.315,31.455,326452.0
2018-05-29,31.345,31.525,31.24,31.51,564462.0
2018-05-30,31.435,31.47,31.15,31.435,626237.0
2018-05-31,31.305,31.465,31.09,31.18,976956.0
2018-06-01,31.17,31.2,30.875,31.01,595006.0
2018-06-04,31.04,31.11,30.96,30.975,78100.0
2018-06-05,31.035,31.14,30.68,30.705,774098.0
2018-06-06,30.765,30.785,30.365,30.42,651423.0
2018-06-07,30.39,30.495,30.26,30.35,714386.0
2018-06-08,30.395,30.68,30.35,30.675,525305.0
2018-06-11,30.815,30.845,30.485,30.545,642690.0
2018-06-12,30.545,30.755,30.5,30.615,669380.0
2018-06-13,30.615,30.705,30.465,30.62,718863.0
2018-06-14,30.615,30.69,30.48,30.555,1051700.0
2018-06-15,30.555,31.335,30.515,31.23,1994721.0
2018-06-18,31.18,31.36,30.94,31.065,567111.0
2018-06-19,31.04,31.425,30.86,31.425,793422.0
2018-06-20,31.47,31.81,31.42,31.54,770550.0
2018-06-21,31.555,31.72,31.555,31.69,520736.0
2018-06-22,31.735,31.915,31.62,31.725,490599.0
2018-06-25,31.695,31.805,31.57,31.665,857910.0
2018-06-26,31.51,31.765,31.345,31.53,868727.0
2018-06-27,31.615,31.66,31.36,31.615,543483.0
2018-06-28,31.57,31.705,31.305,31.615,631575.0
2018-06-29,31.575,31.68,31.42,31.62,528205.0
2018-07-03,31.69,32.035,31.53,31.69,676818.0
2018-07-04,31.725,31.825,31.66,31.66,392359.0
2018-07-05,31.72,31.955,31.57,31.9,781610.0
2018-07-06,31.94,32.24,31.87,32.05,497338.0
2018-07-09,32.065,32.095,31.39,31.44,683052.0
2018-07-10,31.48,31.755,31.42,31.71,676249.0
2018-07-11,31.645,31.77,31.5,31.72,641633.0
2018-07-12,31.705,32.14,31.68,32.045,892260.0
2018-07-13,32.09,32.125,31.695,32.045,580008.0
2018-07-16,32.05,32.225,32.005,32.11,455558.0
2018-07-17,32.11,32.495,32.045,32.275,1069573.0
2018-07-18,32.345,32.395,31.985,32.09,691804.0
2018-07-19,32.09,32.44,32.08,32.35,1169896.0
2018-07-20,32.33,32.36,31.9,32.09,736761.0
2018-07-23,32.06,32.11,31.82,31.91,403596.0
2018-07-24,31.945,32.2,31.805,31.915,813313.0
2018-07-25,32.015,32.02,31.765,31.81,584499.0
2018-07-26,31.835,32.035,31.68,31.93,446428.0
2018-07-27,31.93,31.99,31.725,31.85,506349.0
2018-07-30,31.88,31.9,31.665,31.85,567524.0
2018-07-31,31.725,32.185,31.63,32.185,874920.0
2018-08-01,32.21,32.215,31.765,32.095,785952.0
2018-08-02,32.06,32.27,31.855,32.165,617723.0
2018-08-03,32.095,32.465,32.03,32.275,662081.0
2018-08-07,32.305,32.32,32.035,32.17,598238.0
2018-08-08,32.15,32.225,31.94,32.11,482200.0
2018-08-09,32.105,32.425,32.045,32.27,662454.0
2018-08-10,32.275,32.285,31.85,31.94,791689.0
2018-08-13,31.945,31.945,31.705,31.87,567706.0
2018-08-14,31.865,32.215,31.835,32.05,639841.0
2018-08-15,32.02,32.135,31.85,32.02,1068716.0
2018-08-16,32.015,32.515,32.005,32.515,973504.0
2018-08-17,32.505,32.85,32.365,32.765,928973.0
2018-08-20,32.79,32.855,32.435,32.51,642235.0
2018-08-21,32.51,32.52,32.33,32.445,687212.0
2018-08-22,32.46,32.505,32.19,32.275,759801.0
2018-08-23,32.275,32.42,32.245,32.315,605410.0
2018-08-24,32.315,32.43,32.17,32.275,488194.0
2018-08-27,32.3,32.365,32.085,32.24,575888.0
2018-08-28,32.19,32.3,31.955,32.13,655484.0
2018-08-29,32.095,32.23,31.935,32.16,862113.0
2018-08-30,32.185,32.625,32.155,32.445,979586.0
2018-08-31,32.405,32.62,32.3,32.465,772729.0
2018-09-04,32.45,32.74,32.41,32.52,867424.0
2018-09-05,32.49,32.6,32.295,32.57,702981.0
2018-09-06,32.565,32.665,32.505,32.64,795703.0
2018-09-07,32.505,32.62,32.26,32.43,825163.0
2018-09-10,32.46,32.785,32.43,32.725,607025.0
2018-09-11,32.67,32.77,32.29,32.305,635107.0
2018-09-12,32.33,32.465,32.05,32.22,757166.0
2018-09-13,32.275,32.45,32.145,32.26,462775.0
2018-09-14,32.245,32.3,32.05,32.285,396107.0
2018-09-17,32.29,32.55,32.255,32.525,502986.0
2018-09-18,32.51,32.58,32.335,32.445,356380.0
2018-09-19,32.445,32.505,31.96,32.125,706296.0
2018-09-20,32.215,32.22,31.67,31.875,1188475.0
2018-09-21,31.955,32.345,31.88,32.13,1420503.0
2018-09-24,32.2,32.26,31.78,31.91,786145.0
2018-09-25,31.905,32.01,31.745,31.935,633732.0
2018-09-26,31.925,32.185,31.745,31.795,754958.0
2018-09-27,31.795,32.07,31.775,31.92,521770.0
2018-09-28,31.92,32.025,31.735,31.825,605285.0
2018-10-01,31.925,31.995,31.47,31.72,607582.0
2018-10-02,31.675,31.865,31.545,31.85,659473.0
2018-10-03,31.78,31.89,31.38,31.54,725340.0
2018-10-04,31.43,31.605,30.94,31.295,1266141.0
2018-10-05,31.165,31.645,31.135,31.59,689857.0
2018-10-09,31.635,31.91,31.545,31.805,1065888.0
2018-10-10,31.76,31.78,31.235,31.495,1448343.0
2018-10-11,31.525,31.715,31.16,31.24,1410424.0
2018-10-12,31.35,31.72,31.06,31.57,1498939.0
2018-10-15,31.775,31.825,31.265,31.265,1267754.0
2018-10-16,31.4,31.84,31.325,31.81,1681056.0
2018-10-17,31.85,32.27,31.57,32.085,1527774.0
2018-10-18,32.08,32.205,31.73,31.92,1411015.0
2018-10-19,31.935,32.495,31.935,32.38,879009.0
2018-10-22,32.41,32.42,32.095,32.255,802791.0
2018-10-23,32.17,32.54,32.13,32.52,1273761.0
2018-10-24,32.565,33.395,32.45,33.315,1850271.0
2018-10-25,33.295,33.47,32.885,33.06,1501457.0
2018-10-26,33.09,33.255,32.73,32.785,1698470.0
2018-10-29,32.87,33.045,32.65,32.67,1540788.0
2018-10-30,32.715,33.0,32.6,32.89,1142529.0
2018-10-31,32.935,33.24,32.46,33.06,1179500.0
2018-11-01,33.135,33.24,32.625,32.87,1112277.0
2018-11-02,32.73,33.09,32.375,32.785,1186646.0
2018-11-05,32.715,33.53,32.695,33.28,1175327.0
2018-11-06,33.31,33.68,33.295,33.615,1019009.0
2018-11-07,33.665,34.155,33.55,34.07,2082362.0
2018-11-08,33.97,34.375,33.705,34.265,1583819.0
2018-11-09,34.2,34.705,34.12,34.655,2288313.0
2018-11-12,34.595,34.945,34.35,34.805,1202503.0
2018-11-13,34.77,35.295,34.725,35.11,2139198.0
2018-11-14,35.05,35.72,34.99,35.39,1698494.0
2018-11-15,35.375,35.61,35.245,35.55,1170064.0
2018-11-16,35.445,35.765,35.405,35.575,1148263.0
2018-11-19,35.405,35.745,35.245,35.315,896680.0
2018-11-20,35.305,35.605,35.075,35.245,1231682.0
2018-11-21,35.23,35.71,35.03,35.63,1131978.0
2018-11-22,35.63,35.68,35.265,35.48,361384.0
2018-11-23,35.35,35.545,35.16,35.49,543803.0
2018-11-26,35.505,35.605,35.205,35.475,1044744.0
2018-11-27,35.435,35.55,35.165,35.33,944029.0
2018-11-28,35.3,35.35,34.92,35.065,1220881.0
2018-11-29,35.02,35.365,34.935,35.335,1018337.0
2018-11-30,35.33,35.495,34.945,35.415,936208.0
2018-12-03,35.46,35.95,35.28,35.95,1263120.0
2018-12-04,35.91,36.335,35.91,36.01,1159613.0
2018-12-05,36.05,36.34,35.825,35.94,670986.0
2018-12-06,35.535,36.145,35.535,35.995,1692172.0
2018-12-07,35.935,35.935,35.53,35.71,1231538.0
2018-12-10,35.75,35.965,35.565,35.745,1002236.0
2018-12-11,35.865,36.005,35.765,35.805,1118403.0
2018-12-12,35.835,36.075,35.505,35.71,1218932.0
2018-12-13,35.825,36.34,35.71,36.105,1366089.0
2018-12-14,36.05,36.065,35.695,35.84,879401.0
2018-12-17,35.86,36.12,35.52,35.645,1365770.0
2018-12-18,35.62,35.78,35.445,35.56,1210519.0
2018-12-19,35.56,35.63,34.945,35.29,1419033.0
2018-12-20,35.335,35.48,34.97,35.015,1117719.0
2018-12-21,35.075,35.415,34.715,34.755,2700074.0
2018-12-24,34.705,34.745,33.37,33.495,1090449.0
2018-12-27,33.955,34.46,33.44,34.455,1283659.0
2018-12-28,34.49,34.8,34.31,34.585,1066964.0
2018-12-31,34.64,34.97,34.555,34.92,915336.0
2019-01-02,34.86,34.86,34.24,34.44,1081921.0
2019-01-03,34.44,34.53,34.01,34.255,1086308.0
2019-01-04,34.345,34.36,33.855,34.06,1180664.0
2019-01-07,34.13,34.215,33.765,33.97,1085760.0
2019-01-08,34.01,34.375,33.885,34.34,1138054.0
2019-01-09,34.3,34.545,33.945,34.49,972394.0
2019-01-10,34.545,34.915,34.4,34.885,789983.0
2019-01-11,34.93,35.015,34.57,34.855,748213.0
2019-01-14,34.83,34.875,34.39,34.675,1129429.0
2019-01-15,34.69,35.075,34.485,35.045,723976.0
2019-01-16,35.065,35.28,34.845,35.28,731717.0
2019-01-17,35.29,35.7,35.28,35.55,797375.0
2019-01-18,35.68,35.78,35.32,35.58,861062.0
2019-01-21,35.745,35.75,35.215,35.33,331541.0
2019-01-22,35.335,35.595,35.26,35.565,947958.0
2019-01-23,35.62,35.765,35.435,35.53,820004.0
2019-01-24,35.575,35.735,35.375,35.645,742919.0
2019-01-25,35.66,35.675,35.29,35.545,751940.0
2019-01-28,35.605,35.66,35.39,35.61,935406.0
2019-01-29,35.335,35.725,35.3,35.71,876176.0
2019-01-30,35.675,35.86,35.595,35.61,1039127.0
2019-01-31,35.75,36.035,35.49,35.96,1100616.0
2019-02-01,36.01,36.055,35.775,35.92,787637.0
2019-02-04,36.005,36.19,35.95,36.02,926406.0
2019-02-05,36.095,36.415,36.055,36.32,882615.0
2019-02-06,36.32,36.68,36.24,36.565,892628.0
2019-02-07,36.64,36.785,36.54,36.77,795736.0
2019-02-08,36.695,36.74,36.6,36.625,731570.0
2019-02-11,36.695,36.91,36.195,36.35,896709.0
2019-02-12,36.405,36.5,36.15,36.24,791894.0
2019-02-13,36.255,36.41,35.91,36.21,1066723.0
2019-02-14,36.15,36.53,36.14,36.41,932884.0
2019-02-15,36.565,36.565,35.945,36.085,1705959.0
2019-02-19,36.275,36.29,35.775,35.915,1159503.0
2019-02-20,35.94,36.035,35.725,35.915,1788165.0
2019-02-21,35.84,36.35,35.79,36.205,1089361.0
2019-02-22,36.22,36.335,35.965,36.275,838539.0
2019-02-25,36.36,36.395,35.97,36.195,911591.0
2019-02-26,36.225,36.685,36.15,36.55,987453.0
2019-02-27,36.48,36.585,36.22,36.52,783418.0
2019-02-28,36.43,36.955,36.42,36.76,1503544.0
2019-03-01,36.925,36.985,36.585,36.6,928303.0
2019-03-04,36.885,36.985,36.675,36.855,836115.0
2019-03-05,36.94,37.29,36.83,36.83,971890.0
2019-03-06,36.885,37.295,36.855,37.045,911772.0
2019-03-07,37.165,37.435,37.07,37.32,1140328.0
2019-03-08,37.195,37.48,36.97,37.305,893482.0
2019-03-11,37.34,37.615,37.305,37.335,1020548.0
2019-03-12,37.34,37.97,37.32,37.89,1310072.0
2019-03-13,37.925,38.095,37.72,37.815,778690.0
2019-03-14,37.885,38.06,37.715,37.83,571613.0
2019-03-15,37.9,38.095,37.875,37.93,2189788.0
2019-03-18,37.97,38.0,37.7,37.89,774162.0
2019-03-19,37.805,37.885,37.435,37.83,1127325.0
2019-03-20,37.84,37.995,37.505,37.775,1287455.0
2019-03-21,37.72,38.295,37.69,38.195,917235.0
2019-03-22,38.235,38.72,38.165,38.51,1317547.0
2019-03-25,38.38,38.73,38.37,38.45,773818.0
2019-03-26,38.535,38.63,38.41,38.605,561132.0
2019-03-27,38.62,38.68,38.325,38.605,878713.0
2019-03-28,38.58,38.785,38.45,38.48,689360.0
2019-03-29,38.535,38.535,38.1,38.265,853888.0
2019-04-01,38.17,38.42,37.87,38.185,941666.0
2019-04-02,38.195,38.24,37.875,38.14,919470.0
2019-04-03,38.155,38.455,37.93,38.405,701230.0
2019-04-04,38.405,38.52,38.185,38.355,569282.0
2019-04-05,38.31,38.635,38.24,38.635,562430.0
2019-04-08,38.545,38.545,38.21,38.435,656531.0
2019-04-09,38.2,38.63,38.18,38.41,726128.0
2019-04-10,38.495,38.835,38.48,38.565,848424.0
2019-04-11,38.66,38.855,38.455,38.595,839065.0
2019-04-12,38.59,38.79,38.425,38.735,767393.0
2019-04-15,38.785,39.1,38.705,38.945,864223.0
2019-04-16,38.94,39.015,38.575,38.595,1149773.0
2019-04-17,38.65,38.75,38.265,38.675,1033331.0
2019-04-18,38.705,38.885,38.61,38.66,705272.0
2019-04-22,38.855,38.87,38.37,38.425,673518.0
2019-04-23,38.335,38.62,38.17,38.48,1255565.0
2019-04-24,38.425,38.58,38.255,38.3,1018771.0
2019-04-25,38.28,38.58,38.165,38.41,633089.0
2019-04-26,38.575,38.575,38.295,38.35,812031.0
2019-04-29,38.39,38.395,38.17,38.2,582922.0
2019-04-30,38.2,38.48,38.0,38.365,940993.0
2019-05-01,38.32,38.545,38.06,38.185,1078716.0
2019-05-02,38.31,38.475,38.18,38.265,1391092.0
2019-05-03,38.31,38.605,38.2,38.405,759993.0
2019-05-06,38.325,38.475,38.1,38.45,848143.0
2019-05-07,38.37,38.59,38.335,38.52,677429.0
2019-05-08,38.495,38.61,38.38,38.425,632449.0
2019-05-09,38.41,38.75,38.28,38.49,1108696.0
2019-05-10,38.55,38.73,38.285,38.605,1054710.0
2019-05-13,38.635,38.89,38.465,38.83,1127960.0
2019-05-14,38.89,39.04,38.68,38.89,1060950.0
2019-05-15,38.915,39.11,38.78,39.025,1034206.0
2019-05-16,38.96,39.24,38.93,39.14,872593.0
2019-05-17,39.095,39.22,39.005,39.185,708112.0
2019-05-21,39.17,39.515,39.13,39.255,764415.0
2019-05-22,39.185,39.615,39.125,39.545,757802.0
2019-05-23,39.525,39.79,39.475,39.61,886213.0
2019-05-24,39.64,39.85,39.625,39.695,686491.0
2019-05-27,39.635,39.75,39.46,39.725,445023.0
2019-05-28,39.655,40.01,39.655,40.01,1197066.0
2019-05-29,40.015,40.14,39.765,39.94,1774115.0
2019-05-30,39.945,40.1,39.71,39.725,1063116.0
2019-05-31,39.775,39.975,39.6,39.905,1062018.0
2019-06-03,39.96,40.135,39.83,40.135,924795.0
2019-06-04,40.195,40.265,39.905,40.155,1064267.0
2019-06-05,40.165,40.47,40.095,40.335,1482249.0
2019-06-06,40.335,40.6,40.28,40.5,923774.0
2019-06-07,40.57,40.745,40.39,40.545,986310.0
2019-06-10,40.515,40.595,40.25,40.39,1155751.0
2019-06-11,40.39,40.39,40.07,40.22,954098.0
2019-06-12,40.295,40.69,40.08,40.515,856407.0
2019-06-13,40.58,40.655,40.44,40.565,832132.0
2019-06-14,40.555,40.805,40.475,40.765,747939.0
2019-06-17,40.78,40.815,40.495,40.71,635534.0
2019-06-18,40.845,40.85,40.655,40.815,684531.0
2019-06-19,40.845,41.225,40.775,41.08,832105.0
2019-06-20,41.15,41.29,41.01,41.175,980954.0
2019-06-21,41.155,41.385,41.01,41.3,2417507.0
2019-06-24,41.39,41.39,40.96,41.11,609245.0
2019-06-25,41.1,41.11,40.765,40.835,636578.0
2019-06-26,40.83,40.925,40.405,40.555,772017.0
2019-06-27,40.54,40.65,40.025,40.33,713035.0
2019-06-28,40.33,40.57,40.165,40.42,662650.0
2019-07-02,40.795,40.82,40.44,40.65,751473.0
2019-07-03,40.735,41.055,40.72,40.83,569591.0
2019-07-04,40.885,41.025,40.745,40.795,249707.0
2019-07-05,40.89,40.89,40.53,40.82,662107.0
2019-07-08,40.735,40.89,40.585,40.835,385335.0
2019-07-09,40.86,41.1,40.78,41.03,590878.0
2019-07-10,41.055,41.245,41.0,41.05,664877.0
2019-07-11,41.055,41.35,40.925,41.205,602554.0
2019-07-12,41.15,41.155,40.57,40.695,836443.0
2019-07-15,40.735,40.795,40.485,40.565,456364.0
2019-07-16,40.475,40.53,40.225,40.485,618008.0
2019-07-17,40.555,40.725,40.475,40.475,569087.0
2019-07-18,40.485,40.655,40.35,40.555,401263.0
2019-07-19,40.635,40.69,40.265,40.32,596264.0
2019-07-22,40.37,40.495,40.22,40.33,479588.0
2019-07-23,40.47,40.64,40.32,40.47,404287.0
2019-07-24,40.54,40.595,40.21,40.555,552318.0
2019-07-25,40.62,40.625,40.35,40.545,440102.0
2019-07-26,40.525,40.79,40.475,40.57,390885.0
2019-07-29,40.585,40.945,40.515,40.86,436152.0
2019-07-30,40.925,40.975,40.485,40.665,630787.0
2019-07-31,40.6,40.795,40.4,40.665,841193.0
2019-08-01,40.585,41.18,38.65,41.05,933477.0
2019-08-02,41.04,41.135,40.86,40.93,853297.0
2019-08-06,40.71,41.69,40.695,41.555,1641194.0
2019-08-07,41.555,42.19,41.555,41.97,1134257.0
2019-08-08,41.915,42.26,41.73,41.985,902959.0
2019-08-09,41.955,42.265,41.915,42.11,539168.0
2019-08-12,42.025,42.345,41.925,42.15,544216.0
2019-08-13,42.095,42.415,41.94,42.21,744389.0
2019-08-14,42.245,42.475,42.055,42.18,1023578.0
2019-08-15,42.18,42.485,42.18,42.39,873789.0
2019-08-16,42.635,42.715,42.36,42.55,613539.0
2019-08-19,42.535,43.14,42.46,43.07,764183.0
2019-08-20,43.125,43.235,42.95,43.035,538706.0
2019-08-21,43.125,43.21,42.93,43.185,398635.0
2019-08-22,42.965,43.02,42.665,42.85,527856.0
2019-08-23,42.755,43.03,42.485,42.59,768726.0
2019-08-26,42.62,42.85,42.51,42.68,580883.0
2019-08-27,42.785,43.305,42.74,43.22,897452.0
2019-08-28,43.18,43.265,42.945,43.075,660245.0
2019-08-29,43.22,43.315,42.84,43.14,546207.0
2019-08-30,43.205,43.595,43.0,43.33,773222.0
2019-09-03,43.36,44.43,43.36,44.4,1353899.0
2019-09-04,44.425,44.63,44.08,44.205,1052856.0
2019-09-05,44.165,44.33,43.855,43.865,880900.0
2019-09-06,43.865,43.93,43.47,43.84,681610.0
2019-09-09,43.755,43.84,43.21,43.69,821975.0
2019-09-10,43.645,43.67,43.115,43.485,905640.0
2019-09-11,43.265,43.62,43.13,43.54,961836.0
2019-09-12,43.565,44.02,43.455,43.605,816998.0
2019-09-13,43.555,43.865,43.315,43.7,737918.0
2019-09-16,43.69,43.82,43.39,43.63,779849.0
2019-09-17,43.745,44.345,43.73,43.85,1145919.0
2019-09-18,43.935,44.005,43.7,43.705,1100021.0
2019-09-19,43.78,44.03,43.69,43.78,806332.0
2019-09-20,43.8,44.21,43.745,43.95,1918498.0
2019-09-23,44.02,44.3,43.92,44.08,592932.0
2019-09-24,44.25,44.525,44.085,44.11,1079850.0
2019-09-25,44.11,44.315,43.96,44.265,674747.0
2019-09-26,44.34,44.765,44.34,44.605,776138.0
2019-09-27,44.645,44.645,44.1,44.21,676612.0
2019-09-30,44.355,44.645,44.135,44.15,800434.0
2019-10-01,44.14,44.36,43.95,44.155,761143.0
2019-10-02,44.165,44.34,43.855,44.18,848256.0
2019-10-03,44.235,44.77,44.18,44.52,967062.0
2019-10-04,44.55,44.88,44.505,44.655,778758.0
2019-10-07,44.74,44.85,44.59,44.755,494015.0
2019-10-08,44.77,44.795,44.395,44.51,886613.0
2019-10-09,44.605,44.69,44.36,44.465,505342.0
2019-10-10,44.465,44.605,44.115,44.315,695476.0
2019-10-11,44.21,44.245,43.58,43.675,956164.0
2019-10-15,43.615,43.89,43.225,43.41,931947.0
2019-10-16,43.525,43.565,43.02,43.195,824034.0
2019-10-17,43.125,43.21,42.795,42.885,668970.0
2019-10-18,43.09,43.125,42.74,42.965,690891.0
2019-10-21,43.115,43.425,42.865,43.36,858055.0
2019-10-22,43.51,43.875,42.99,43.1,1052976.0
2019-10-23,43.24,43.465,42.555,42.87,1080952.0
2019-10-24,42.825,43.115,42.66,42.675,720335.0
2019-10-25,42.68,42.905,42.24,42.55,975694.0
2019-10-28,42.515,42.65,42.275,42.305,648210.0
2019-10-29,42.335,42.48,41.965,42.4,845102.0
2019-10-30,42.35,43.02,42.33,42.77,637390.0
2019-10-31,42.81,43.31,42.7,43.13,872399.0
2019-11-01,43.155,43.635,42.565,42.775,1172605.0
2019-11-04,42.825,43.02,42.54,42.69,830017.0
2019-11-05,42.605,42.715,41.745,41.895,1469878.0
2019-11-06,41.95,42.55,41.865,42.21,1238229.0
2019-11-07,42.17,42.335,41.76,41.775,1104361.0
2019-11-08,41.83,41.87,41.47,41.555,853954.0
2019-11-11,41.62,41.66,41.195,41.325,691247.0
2019-11-12,41.39,41.445,40.955,41.27,1219167.0
2019-11-13,41.38,42.215,41.305,41.95,1082771.0
2019-11-14,42.09,42.4,41.99,42.21,767247.0
2019-11-15,42.305,42.39,42.12,42.345,836715.0
2019-11-18,42.475,42.78,42.39,42.455,742903.0
2019-11-19,42.54,42.7,42.39,42.5,719851.0
2019-11-20,42.59,42.7,42.34,42.435,621989.0
2019-11-21,42.47,42.565,41.93,42.095,1075345.0
2019-11-22,42.105,42.355,41.695,42.205,919127.0
2019-11-25,42.165,42.3,41.6,41.905,1137225.0
2019-11-26,41.115,41.6,41.075,41.57,4864297.0
2019-11-27,41.555,41.555,41.355,41.485,1102072.0
2019-11-28,41.515,41.58,41.42,41.465,610433.0
2019-11-29,41.46,41.84,41.365,41.385,591623.0
2019-12-02,41.42,41.435,41.14,41.26,1212066.0
2019-12-03,41.275,41.725,41.23,41.6,1576105.0
2019-12-04,41.675,42.245,41.465,41.77,1339845.0
2019-12-05,41.745,41.745,41.165,41.675,1185273.0
2019-12-06,41.745,42.185,41.625,41.985,1356434.0
2019-12-09,41.985,42.255,41.87,42.245,996225.0
2019-12-10,42.32,42.39,42.135,42.3,1024161.0
2019-12-11,42.34,42.555,42.145,42.43,1228610.0
2019-12-12,42.34,42.515,42.165,42.405,2138166.0
2019-12-13,42.405,42.86,42.205,42.82,1090705.0
2019-12-16,42.865,43.725,42.7,43.55,2082131.0
2019-12-17,43.51,43.56,43.065,43.095,1347918.0
2019-12-18,43.075,43.105,42.35,42.785,1116905.0
2019-12-19,42.93,42.96,42.66,42.945,771684.0
2019-12-20,42.905,43.335,42.875,43.24,1781572.0
2019-12-23,43.185,43.43,42.875,43.05,635600.0
2019-12-24,42.94,43.13,42.74,43.08,366029.0
2019-12-27,42.945,43.115,42.765,43.115,586746.0
2019-12-30,43.02,43.12,42.67,42.955,601164.0
2019-12-31,42.82,43.04,42.55,42.85,640783.0
2020-01-02,42.94,43.025,42.47,42.73,750396.0
2020-01-03,42.55,43.095,42.335,42.945,789715.0
2020-01-06,42.94,43.16,42.865,42.995,545075.0
2020-01-07,43.05,43.24,42.87,43.05,623045.0
2020-01-08,43.02,43.29,42.91,43.215,743578.0
2020-01-09,43.29,43.48,43.04,43.28,733733.0
2020-01-10,43.29,43.615,43.28,43.58,805988.0
2020-01-13,43.47,43.835,43.415,43.75,437072.0
2020-01-14,43.67,43.775,43.455,43.68,795931.0
2020-01-15,43.7,44.02,43.68,43.93,833379.0
2020-01-16,43.87,44.29,43.815,44.26,767279.0
2020-01-17,44.24,45.02,44.225,45.005,914654.0
2020-01-20,45.005,45.29,44.95,45.135,369629.0
2020-01-21,45.1,45.57,45.015,45.545,876108.0
2020-01-22,45.53,45.935,45.49,45.76,656762.0
2020-01-23,45.775,46.08,45.76,46.065,734151.0
2020-01-24,45.96,46.51,45.96,46.28,900844.0
2020-01-27,46.175,46.555,46.175,46.445,709897.0
2020-01-28,46.485,46.525,46.11,46.125,898048.0
2020-01-29,46.2,46.335,45.93,46.16,740986.0
2020-01-30,45.62,46.11,45.61,46.025,828679.0
2020-01-31,46.025,46.215,45.705,45.905,841449.0
2020-02-03,45.88,46.26,45.88,46.19,562867.0
2020-02-04,46.19,46.295,45.14,45.33,1174904.0
2020-02-05,45.33,45.705,45.125,45.42,853977.0
2020-02-06,45.34,45.8,45.34,45.625,688532.0
2020-02-07,45.81,46.03,45.665,45.715,578695.0
2020-02-10,45.785,46.135,45.775,45.93,608536.0
2020-02-11,45.93,46.175,45.895,46.025,704134.0
2020-02-12,45.835,46.045,45.58,45.93,842223.0
2020-02-13,45.93,46.605,45.605,46.475,1341841.0
2020-02-14,46.5,47.175,46.3,46.795,842687.0
2020-02-18,46.78,47.535,46.75,47.175,1197675.0
2020-02-19,47.01,47.05,46.765,46.95,706411.0
2020-02-20,46.94,47.035,46.65,46.78,898829.0
2020-02-21,46.77,47.1,46.75,46.87,2077165.0
2020-02-24,46.345,47.18,46.315,46.875,1061894.0
2020-02-25,46.845,46.94,46.315,46.435,1040930.0
2020-02-26,46.34,46.685,46.075,46.18,1042757.0
2020-02-27,45.93,46.345,44.15,45.535,1166697.0
2020-02-28,44.14,44.39,43.29,43.555,3657329.0
2020-03-02,43.435,45.36,43.38,45.225,2346682.0
2020-03-03,45.435,46.395,45.27,45.33,2350099.0
2020-03-04,45.695,46.91,45.655,46.79,1446464.0
2020-03-05,46.41,47.155,46.245,46.69,1668474.0
2020-03-06,46.105,46.965,45.735,46.89,2696028.0
2020-03-09,45.775,46.035,43.67,43.975,4158110.0
2020-03-10,44.725,45.31,43.59,44.59,3529416.0
2020-03-11,44.1,44.42,42.16,42.555,3204549.0
2020-03-12,39.37,40.8,36.53,37.91,6153663.0
2020-03-13,39.09,42.03,37.39,41.93,5516195.0
2020-03-16,37.685,40.6,36.895,38.415,1850229.0
2020-03-17,39.395,41.855,38.135,40.575,2284386.0
2020-03-18,38.9,40.315,36.185,37.14,2415068.0
2020-03-19,36.275,40.09,34.53,39.595,2532488.0
2020-03-20,39.545,40.685,36.47,37.22,3759903.0
2020-03-23,36.605,37.745,33.295,33.84,2918830.0
2020-03-24,35.2,37.405,34.72,36.805,2497452.0
2020-03-25,36.815,40.735,36.41,39.285,2283736.0
2020-03-26,39.285,41.57,38.905,41.335,1756480.0
2020-03-27,40.18,41.205,38.88,39.85,1530197.0
2020-03-30,40.315,42.195,39.42,42.09,1783972.0
2020-03-31,41.955,43.675,41.76,43.515,1657884.0
2020-04-01,42.78,42.915,40.47,40.95,1714167.0
2020-04-02,40.86,41.53,40.6,41.31,1527072.0
2020-04-03,40.95,41.655,40.26,40.96,946911.0
2020-04-06,41.945,44.06,41.55,43.935,2120173.0
2020-04-07,44.705,45.27,43.445,43.94,1959962.0
2020-04-08,44.07,44.865,43.23,44.285,2252873.0
2020-04-09,44.805,45.095,43.995,44.43,2605549.0
2020-04-13,44.175,44.39,43.085,43.885,815608.0
2020-04-14,43.885,44.8,43.42,44.14,1127422.0
2020-04-15,43.635,43.86,42.41,42.435,863374.0
2020-04-16,42.9,43.74,42.515,43.1,1210690.0
2020-04-17,43.915,43.915,42.515,43.725,2127162.0
2020-04-20,43.35,43.675,42.745,43.285,2034838.0
2020-04-21,42.795,43.285,42.185,42.305,1348610.0
2020-04-22,42.89,43.83,42.305,43.53,1519335.0
2020-04-23,43.1,43.86,42.5,42.65,1954671.0
2020-04-24,42.675,43.17,42.37,42.715,709267.0
2020-04-27,43.205,43.965,42.93,43.935,725505.0
2020-04-28,44.11,44.63,43.87,44.295,845915.0
2020-04-29,44.64,44.865,44.365,44.59,1098243.0
2020-04-30,44.24,44.415,42.82,43.25,1492720.0
2020-05-01,42.9,43.325,42.295,42.395,1049705.0
2020-05-04,42.345,42.965,42.015,42.965,1139328.0
2020-05-05,43.035,43.855,42.925,43.79,908750.0
2020-05-06,43.57,43.995,43.355,43.645,818806.0
2020-05-07,43.895,43.95,42.385,42.46,1329665.0
2020-05-08,42.89,42.9,42.185,42.7,861870.0
2020-05-11,42.545,43.58,42.34,43.515,922464.0
2020-05-12,43.51,43.71,42.515,42.545,873285.0
2020-05-13,42.655,42.83,41.405,41.505,1607914.0
2020-05-14,41.265,41.945,40.725,41.705,1072075.0
2020-05-15,41.705,41.875,40.79,41.03,1136197.0
2020-05-19,42.02,42.215,41.475,41.76,1136721.0
2020-05-20,42.19,42.19,41.275,41.29,659263.0
2020-05-21,41.305,41.6,40.565,40.565,837713.0
2020-05-22,40.67,41.09,40.35,40.965,784107.0
2020-05-25,41.275,41.72,41.17,41.625,385229.0
2020-05-26,41.64,42.125,41.5,42.01,1172635.0
2020-05-27,41.945,42.22,41.245,42.125,974955.0
2020-05-28,42.385,43.275,42.295,43.175,741529.0
2020-05-29,43.26,43.485,42.69,42.9,1030827.0
2020-06-01,42.78,43.135,42.505,43.0,737345.0
2020-06-02,43.09,43.09,42.505,42.685,938152.0
2020-06-03,42.95,43.94,42.78,43.72,886848.0
2020-06-04,43.615,43.64,42.82,43.095,725589.0
2020-06-05,43.685,44.215,43.38,43.6,972001.0
2020-06-08,43.745,44.02,43.395,43.605,701477.0
2020-06-09,43.495,43.54,42.495,42.885,771543.0
2020-06-10,42.95,43.215,42.455,42.48,827834.0
2020-06-11,42.085,42.205,40.715,40.84,1166933.0
2020-06-12,41.51,42.035,41.275,41.59,945826.0
2020-06-15,41.08,42.49,40.84,42.245,943594.0
2020-06-16,43.03,43.17,42.15,42.32,661510.0
2020-06-17,42.26,42.475,41.89,42.09,489465.0
2020-06-18,41.915,42.7,41.785,42.54,584397.0
2020-06-19,42.855,42.875,41.665,41.945,2825308.0
2020-06-22,41.98,42.37,41.6,41.655,827943.0
2020-06-23,42.07,42.07,41.34,41.695,711590.0
2020-06-24,41.665,41.665,41.3,41.305,845858.0
2020-06-25,41.275,41.63,40.805,41.6,700727.0
2020-06-26,41.655,41.92,40.515,40.595,959992.0
2020-06-29,40.895,41.605,40.79,41.47,681578.0
2020-06-30,41.63,41.995,41.265,41.785,708085.0
2020-07-02,42.32,42.75,42.19,42.415,749037.0
2020-07-03,42.49,42.495,41.945,42.455,196352.0
2020-07-06,42.495,42.845,42.06,42.635,630439.0
2020-07-07,42.375,42.665,42.2,42.27,548828.0
2020-07-08,42.24,42.54,41.985,42.03,681644.0
2020-07-09,42.02,42.045,41.235,41.5,820121.0
2020-07-10,41.59,42.11,41.415,41.985,512552.0
2020-07-13,42.255,42.6,41.86,42.53,963140.0
2020-07-14,42.6,43.08,42.475,43.005,866363.0
2020-07-15,43.29,43.62,42.805,43.28,731748.0
2020-07-16,43.155,43.785,43.025,43.785,790945.0
2020-07-17,43.735,44.36,43.705,44.31,855092.0
2020-07-20,44.31,44.39,43.555,43.88,1015222.0
2020-07-21,43.81,43.97,43.275,43.385,662552.0
2020-07-22,43.315,43.315,42.92,43.24,621134.0
2020-07-23,43.28,43.495,42.77,42.87,630787.0
2020-07-24,42.78,43.055,42.39,42.54,603425.0
2020-07-27,42.6,42.985,42.41,42.965,401670.0
2020-07-28,42.99,43.67,42.845,43.42,655170.0
2020-07-29,43.47,43.77,43.33,43.645,620427.0
2020-07-30,43.615,44.365,43.315,44.365,726293.0
2020-07-31,44.23,44.425,43.385,44.15,612117.0
2020-08-04,44.02,44.715,43.88,44.205,1070967.0
2020-08-05,44.155,44.205,43.045,43.535,1017987.0
2020-08-06,43.42,43.5,43.185,43.3,765390.0
2020-08-07,43.385,43.825,43.215,43.54,544623.0
2020-08-10,43.92,43.92,43.225,43.81,682317.0
2020-08-11,43.8,44.06,43.42,43.6,986566.0
2020-08-12,43.705,44.26,43.62,43.865,924879.0
2020-08-13,43.71,43.79,43.47,43.615,875043.0
2020-08-14,43.5,43.685,43.17,43.2,917006.0
2020-08-17,43.385,43.4,42.965,43.015,798252.0
2020-08-18,43.21,43.455,42.865,43.125,877284.0
2020-08-19,43.08,43.37,42.95,43.34,494506.0
2020-08-20,43.325,43.44,43.015,43.12,491657.0
2020-08-21,43.125,43.615,42.825,43.455,706379.0
2020-08-24,43.52,43.675,43.225,43.445,519772.0
2020-08-25,43.44,43.525,43.02,43.29,591115.0
2020-08-26,43.33,43.55,42.77,43.535,899947.0
2020-08-27,43.48,43.65,43.02,43.105,750691.0
2020-08-28,43.02,43.08,42.415,42.58,941946.0
2020-08-31,42.475,43.015,42.44,42.605,1023140.0
2020-09-01,42.62,42.68,41.895,42.28,1464195.0
2020-09-02,42.39,43.47,42.37,43.37,1053405.0
2020-09-03,43.455,43.64,42.565,42.88,912440.0
2020-09-04,42.99,43.03,42.205,42.475,1192209.0
2020-09-08,42.46,43.64,42.305,43.48,1243702.0
2020-09-09,43.64,44.295,43.525,44.065,1027651.0
2020-09-10,43.935,44.06,43.305,43.38,866068.0
2020-09-11,43.3,43.61,43.185,43.37,617014.0
2020-09-14,43.35,43.65,43.105,43.17,817549.0
2020-09-15,43.355,43.84,43.105,43.25,1204011.0
2020-09-16,43.16,43.46,42.735,42.735,851920.0
2020-09-17,42.63,43.085,42.515,42.72,794211.0
2020-09-18,42.76,43.03,42.36,42.62,1692950.0
2020-09-21,42.27,42.81,41.96,42.66,1090499.0
2020-09-22,42.655,43.37,42.515,43.2,711279.0
2020-09-23,43.43,43.575,42.93,42.95,718716.0
2020-09-24,42.97,43.51,42.865,43.47,764167.0
2020-09-25,43.445,44.1,43.265,43.93,951129.0
2020-09-28,44.1,44.605,44.025,44.515,792982.0
2020-09-29,44.525,44.745,44.27,44.67,909630.0
2020-09-30,44.745,44.915,44.335,44.46,986711.0
2020-10-01,44.525,44.825,44.26,44.525,755956.0
2020-10-02,44.295,44.86,44.115,44.84,696526.0
2020-10-05,44.94,45.445,44.59,45.08,733933.0
2020-10-06,45.16,45.235,44.655,45.085,1130349.0
2020-10-07,45.185,45.555,45.12,45.415,901409.0
2020-10-08,45.575,45.865,45.35,45.4,1212903.0
2020-10-09,45.42,45.595,44.71,44.835,1133297.0
2020-10-13,44.865,44.865,44.36,44.59,1127342.0
2020-10-14,44.67,44.72,44.075,44.1,1146456.0
2020-10-15,43.935,44.59,43.84,44.46,702828.0
2020-10-16,44.85,44.915,44.255,44.58,750652.0
2020-10-19,44.665,44.665,43.95,44.035,730153.0
2020-10-20,44.195,44.205,43.615,43.765,768269.0
2020-10-21,43.725,44.155,43.55,44.15,607025.0
2020-10-22,44.155,44.595,44.06,44.555,691973.0
2020-10-23,44.73,44.775,44.31,44.575,578682.0
2020-10-26,44.42,44.575,44.15,44.35,692794.0
2020-10-27,44.305,44.665,44.24,44.44,850759.0
2020-10-28,44.115,44.465,43.485,43.575,1022762.0
2020-10-29,43.575,44.15,43.405,44.065,638646.0
2020-10-30,43.88,43.905,42.795,42.98,988739.0
2020-11-02,43.235,43.46,42.775,43.03,988910.0
2020-11-03,43.145,43.46,42.745,42.93,1184735.0
2020-11-04,43.035,44.0,42.85,43.15,884473.0
2020-11-05,43.845,44.24,43.595,43.935,850589.0
2020-11-06,43.995,44.965,43.95,44.515,1111382.0
2020-11-09,45.325,46.01,44.31,44.45,1484762.0
2020-11-10,44.46,45.065,44.4,44.75,1216761.0
2020-11-11,45.005,45.24,44.875,44.93,637439.0
2020-11-12,45.03,45.13,44.395,44.59,1179861.0
2020-11-13,44.71,44.915,44.175,44.4,982643.0
2020-11-16,44.635,44.745,43.715,43.975,1383039.0
2020-11-17,43.98,44.385,43.735,44.32,1377219.0
2020-11-18,44.435,44.435,43.905,43.98,1018786.0
2020-11-19,44.135,44.195,43.545,43.715,1074781.0
2020-11-20,43.83,44.14,43.67,44.02,915687.0
2020-11-23,44.095,44.31,43.735,43.975,1047160.0
2020-11-24,44.105,44.285,43.585,43.6,1848592.0
2020-11-25,43.735,43.8,43.435,43.455,1341064.0
2020-11-26,43.595,43.775,43.495,43.65,767122.0
2020-11-27,43.855,43.89,43.445,43.645,1141358.0
2020-11-30,43.685,43.69,42.835,43.105,1671082.0
2020-12-01,43.585,43.585,42.73,42.75,1735557.0
2020-12-02,42.77,42.91,42.12,42.39,1715898.0
2020-12-03,42.455,43.05,42.455,42.885,3752680.0
2020-12-04,42.91,43.205,42.87,43.09,894475.0
2020-12-07,43.205,43.43,42.985,43.265,853710.0
2020-12-08,43.22,43.635,43.14,43.28,921217.0
2020-12-09,43.305,43.46,43.015,43.385,999102.0
2020-12-10,43.36,43.535,43.08,43.48,1029052.0
2020-12-11,43.545,43.81,43.385,43.71,956763.0
2020-12-14,43.865,44.145,43.675,43.785,935291.0
2020-12-15,43.85,44.105,43.6,43.89,963236.0
2020-12-16,43.995,44.325,43.65,43.79,846865.0
2020-12-17,43.83,44.145,43.75,43.905,800996.0
2020-12-18,43.915,43.975,43.295,43.295,2117698.0
2020-12-21,43.14,43.2,42.59,42.935,893269.0
2020-12-22,43.04,43.175,42.795,43.015,663186.0
2020-12-23,43.055,43.36,42.935,43.065,931762.0
2020-12-24,43.125,43.315,43.08,43.27,594090.0
2020-12-29,43.395,43.725,43.2,43.315,862773.0
2020-12-30,43.435,43.435,43.1,43.18,544791.0
2020-12-31,43.13,43.24,42.775,42.87,626158.0
2021-01-04,43.035,43.13,42.67,43.01,1178383.0
2021-01-05,42.705,42.935,42.135,42.21,1788274.0
2021-01-06,42.4,43.125,42.14,42.445,1936929.0
2021-01-07,42.825,42.825,42.07,42.095,2058529.0
2021-01-08,42.225,42.635,42.07,42.185,1641355.0
2021-01-11,42.365,42.495,41.805,42.02,1333806.0
2021-01-12,42.045,42.25,41.745,42.21,1263039.0
2021-01-13,42.24,42.635,42.125,42.4,1482599.0
2021-01-14,42.54,42.76,42.045,42.67,1201138.0
2021-01-15,42.87,43.215,42.545,42.975,1341340.0
2021-01-18,43.05,43.455,42.99,43.395,625715.0
2021-01-19,43.525,43.525,43.055,43.065,1052352.0
2021-01-20,43.105,43.15,42.73,42.975,789416.0
2021-01-21,43.015,43.13,42.845,43.01,663733.0
2021-01-22,43.04,43.155,42.72,42.96,689757.0
2021-01-25,42.96,43.385,42.73,43.165,811795.0
2021-01-26,43.05,43.295,42.87,43.265,801134.0
2021-01-27,43.28,43.345,42.465,42.48,1233691.0
2021-01-28,42.515,42.8,42.365,42.605,1108132.0
2021-01-29,42.455,42.785,42.1,42.635,959121.0
2021-02-01,42.915,43.165,42.375,42.785,1178269.0
2021-02-02,42.875,43.345,42.87,43.09,985504.0
2021-02-03,43.105,43.22,42.67,42.8,907920.0
2021-02-04,42.875,43.05,42.58,42.8,957625.0
2021-02-05,42.835,42.895,42.48,42.515,1001977.0
2021-02-08,42.645,42.87,42.39,42.505,1236285.0
2021-02-09,42.61,42.705,42.315,42.62,920061.0
2021-02-10,42.66,42.86,42.455,42.72,1290549.0
2021-02-11,42.755,42.855,42.47,42.59,3957226.0
2021-02-12,42.91,43.065,42.54,42.875,1213739.0
2021-02-16,42.935,42.965,42.465,42.91,1773786.0
2021-02-17,42.915,43.35,42.74,42.79,1648043.0
2021-02-18,42.685,42.95,42.36,42.85,4171074.0
2021-02-19,42.75,42.85,41.885,41.885,1893782.0
2021-02-22,42.0,42.035,41.31,41.625,2205388.0
2021-02-23,41.625,41.91,41.395,41.45,1702493.0
2021-02-24,41.425,41.45,40.9,41.06,1721419.0
2021-02-25,41.01,41.385,40.845,41.35,2002403.0
2021-02-26,41.4,41.475,40.77,40.795,1602704.0
2021-03-01,41.05,41.52,40.97,41.37,1871654.0
2021-03-02,41.5,41.745,41.135,41.575,1430027.0
2021-03-03,41.55,41.735,41.22,41.385,1408889.0
2021-03-04,41.41,41.89,41.22,41.685,1690463.0
2021-03-05,41.675,41.95,41.475,41.8,1450605.0
2021-03-08,42.01,42.86,41.545,42.74,1958065.0
2021-03-09,42.91,43.29,42.825,43.11,1547621.0
2021-03-10,43.16,43.605,42.975,43.335,1276314.0
2021-03-11,43.49,43.615,43.185,43.325,922561.0
2021-03-12,43.3,43.7,43.075,43.63,964995.0
2021-03-15,43.69,44.165,43.64,44.055,1074026.0
2021-03-16,44.03,44.315,43.905,44.265,851612.0
2021-03-17,44.25,44.29,43.99,44.13,1041761.0
2021-03-18,44.1,44.265,43.855,44.225,810222.0
2021-03-19,44.29,44.655,44.155,44.615,3030967.0
2021-03-22,44.5,44.94,44.43,44.765,934719.0
2021-03-23,44.83,44.94,44.63,44.93,947488.0
2021-03-24,44.83,44.94,44.665,44.9,676716.0
2021-03-25,44.79,45.29,44.755,45.22,1214588.0
2021-03-26,45.205,45.58,45.105,45.54,1180987.0
2021-03-29,45.49,45.995,45.455,45.88,1130035.0
2021-03-30,45.84,45.915,45.265,45.44,922305.0
2021-03-31,45.305,45.445,45.2,45.395,607916.0
2021-04-01,45.44,45.44,44.915,45.34,883424.0
2021-04-05,45.28,45.945,45.28,45.695,853871.0
2021-04-06,45.745,45.905,45.49,45.83,701031.0
2021-04-07,45.87,46.09,45.82,45.82,708318.0
2021-04-08,45.88,46.04,45.645,45.72,1094356.0
2021-04-09,45.705,45.77,45.445,45.615,695724.0
2021-04-12,45.565,45.89,45.49,45.57,870937.0
2021-04-13,45.44,46.105,45.44,46.02,886600.0
2021-04-14,46.04,46.18,45.865,45.93,611774.0
2021-04-15,45.945,46.12,45.52,45.615,1045458.0
2021-04-16,45.68,45.845,45.57,45.82,579333.0
2021-04-19,45.845,46.005,45.68,46.005,863587.0
2021-04-20,45.89,46.505,45.745,46.465,792074.0
2021-04-21,46.465,46.92,46.315,46.74,1351710.0
2021-04-22,46.745,46.755,46.39,46.515,708881.0
2021-04-23,46.465,46.565,46.065,46.095,961855.0
2021-04-26,46.095,46.12,45.63,45.78,698813.0
2021-04-27,45.79,45.935,45.56,45.68,733719.0
2021-04-28,45.67,45.695,45.345,45.39,743558.0
2021-04-29,45.415,45.615,45.33,45.405,553482.0
2021-04-30,45.415,45.665,45.315,45.645,564464.0
2021-05-03,45.73,45.835,45.465,45.715,603396.0
2021-05-04,45.79,45.915,45.385,45.595,1006862.0
2021-05-05,45.62,45.665,45.32,45.37,1072691.0
2021-05-06,45.68,45.815,45.345,45.745,752256.0
2021-05-07,45.87,46.155,45.755,45.765,890736.0
2021-05-10,45.955,46.28,45.755,45.78,1020239.0
2021-05-11,45.795,45.89,45.22,45.63,1271908.0
2021-05-12,45.64,45.81,45.495,45.67,947444.0
2021-05-13,45.755,46.175,45.62,45.89,1375530.0
2021-05-14,45.895,46.305,45.895,46.23,840493.0
2021-05-17,46.01,46.17,45.825,46.02,668936.0
2021-05-18,46.0,46.395,45.865,46.28,1108249.0
2021-05-19,46.185,46.21,45.825,46.13,1048090.0
2021-05-20,46.245,46.58,46.025,46.455,1354771.0
2021-05-21,46.54,46.655,46.28,46.405,680814.0
2021-05-25,46.605,46.63,45.95,46.33,1002804.0
2021-05-26,46.455,46.585,46.23,46.33,1175882.0
2021-05-27,46.28,46.355,45.895,46.135,1040962.0
2021-05-28,46.455,46.465,46.06,46.315,867783.0
2021-05-31,46.44,46.44,46.01,46.06,503387.0
2021-06-01,46.105,46.295,45.7,45.74,1346458.0
2021-06-02,45.74,46.26,45.71,46.085,993850.0
2021-06-03,46.06,46.355,45.97,46.255,750770.0
2021-06-04,46.255,46.5,46.21,46.42,553261.0
2021-06-07,46.39,46.7,46.305,46.65,619870.0
2021-06-08,46.74,46.835,46.47,46.625,784702.0
2021-06-09,46.625,47.16,46.48,47.025,979647.0
2021-06-10,47.155,47.5,47.075,47.33,1030540.0
2021-06-11,47.395,47.555,47.22,47.445,544063.0
2021-06-14,47.445,47.68,47.345,47.615,624374.0
2021-06-15,47.68,47.99,47.63,47.86,587289.0
2021-06-16,47.86,48.16,47.625,47.7,656521.0
2021-06-17,47.785,48.085,47.565,47.84,836366.0
2021-06-18,47.6,47.81,47.41,47.525,1674830.0
2021-06-21,47.525,47.65,47.33,47.5,504465.0
2021-06-22,47.465,47.555,47.255,47.345,547836.0
2021-06-23,47.255,47.255,46.75,47.0,589315.0
2021-06-24,47.06,47.16,46.85,47.155,703920.0
2021-06-25,46.96,47.22,46.925,47.085,522317.0
2021-06-28,47.305,47.375,46.84,46.945,588773.0
2021-06-29,46.935,47.01,46.405,46.42,808419.0
2021-06-30,46.42,46.5,45.95,46.105,869616.0
2021-07-02,46.095,46.33,45.85,46.01,883206.0
2021-07-05,46.045,46.33,45.945,46.295,290918.0
2021-07-06,46.22,46.59,46.02,46.54,907749.0
2021-07-07,46.33,46.58,46.21,46.53,869100.0
2021-07-08,46.5,47.07,46.42,46.96,1209414.0
2021-07-09,46.9,46.96,46.42,46.725,872292.0
2021-07-12,46.785,46.9,46.575,46.58,509480.0
2021-07-13,46.59,46.8,46.5,46.65,524079.0
2021-07-14,46.59,46.8,46.355,46.775,554388.0
2021-07-15,46.675,47.02,46.63,47.02,582329.0
2021-07-16,47.035,47.455,46.85,47.27,607781.0
2021-07-19,47.355,47.68,46.925,47.39,1206785.0
2021-07-20,47.5,47.765,47.195,47.26,707031.0
2021-07-21,47.315,47.38,46.895,46.97,543708.0
2021-07-22,46.97,47.18,46.75,46.91,544956.0
2021-07-23,47.02,47.23,46.925,47.105,812710.0
2021-07-26,47.13,47.13,46.7,46.895,799390.0
2021-07-27,47.01,47.395,46.8,47.21,861660.0
2021-07-28,47.06,47.53,47.02,47.245,570625.0
2021-07-29,47.255,47.37,46.895,47.185,777493.0
2021-07-30,47.775,47.775,47.06,47.54,955516.0
2021-08-03,47.315,48.075,47.315,47.74,813715.0
2021-08-04,47.75,48.095,47.69,47.935,925665.0
2021-08-05,47.96,48.18,47.825,48.01,600183.0
2021-08-06,47.995,48.32,47.785,48.025,832500.0
2021-08-09,47.975,48.27,47.935,48.23,549759.0
2021-08-10,48.23,48.43,48.1,48.23,658134.0
2021-08-11,48.37,48.76,48.23,48.54,583880.0
2021-08-12,48.69,48.85,48.465,48.625,552952.0
2021-08-13,48.705,49.13,48.655,48.91,3258626.0
2021-08-16,48.975,49.625,48.91,49.395,3065280.0
2021-08-17,49.565,49.785,49.135,49.39,1387662.0
2021-08-18,49.08,49.29,48.68,49.08,1020854.0
2021-08-19,48.985,49.52,48.95,49.445,980022.0
2021-08-20,49.45,49.95,49.255,49.665,3157519.0
2021-08-23,49.885,49.885,48.995,49.195,2858829.0
2021-08-24,49.115,49.24,48.605,48.825,514305.0
2021-08-25,48.885,48.945,48.585,48.68,587514.0
2021-08-26,48.715,48.925,48.57,48.92,658775.0
2021-08-27,48.84,48.985,48.68,48.9,546870.0
2021-08-30,48.765,49.01,48.545,48.95,482497.0
2021-08-31,49.085,49.115,48.87,48.985,641022.0
2021-09-01,49.105,49.31,49.045,49.085,550484.0
2021-09-02,49.325,49.34,48.9,49.195,451185.0
2021-09-03,49.13,49.155,48.86,48.975,379039.0
2021-09-07,48.86,49.0,48.51,48.52,612930.0
2021-09-08,48.52,49.715,48.485,49.695,821858.0
2021-09-09,49.555,49.81,49.28,49.31,557714.0
2021-09-10,49.155,49.31,48.755,49.205,615717.0
2021-09-13,49.325,49.56,49.145,49.3,667445.0
2021-09-14,49.25,49.52,49.24,49.46,484023.0
2021-09-15,49.25,49.63,49.18,49.45,550573.0
2021-09-16,49.475,49.645,49.08,49.17,599056.0
2021-09-17,48.9,49.02,48.53,48.725,2227666.0
2021-09-20,48.335,49.02,48.315,48.91,1046480.0
2021-09-21,49.085,49.535,48.975,49.42,935301.0
2021-09-22,49.155,49.925,49.13,49.52,1040699.0
2021-09-23,49.495,49.645,48.41,48.425,1087447.0
2021-09-24,48.39,48.67,48.34,48.385,591187.0
2021-09-27,48.42,48.51,47.815,47.84,774728.0
2021-09-28,47.695,47.75,47.275,47.485,791033.0
2021-09-29,47.585,47.84,47.445,47.645,830157.0
2021-09-30,47.775,47.84,47.42,47.62,669090.0
2021-10-01,47.715,47.715,47.155,47.4,674455.0
2021-10-04,47.375,47.56,47.12,47.435,710664.0
2021-10-05,47.425,47.435,46.97,47.105,854616.0
2021-10-06,47.0,47.815,46.975,47.78,847875.0
2021-10-07,47.73,48.095,47.63,47.8,1002137.0
2021-10-08,47.755,48.02,47.255,47.255,928143.0
2021-10-12,47.25,47.58,46.97,47.41,872997.0
2021-10-13,47.535,47.89,47.42,47.835,758742.0
2021-10-14,47.96,48.18,47.85,48.105,655786.0
2021-10-15,48.095,48.155,47.825,47.835,774275.0
2021-10-18,47.645,47.79,47.44,47.75,703271.0
2021-10-19,47.46,47.715,46.765,47.03,2088944.0
2021-10-20,47.205,47.255,46.89,46.995,887510.0
2021-10-21,47.03,47.205,46.665,46.715,1053324.0
2021-10-22,46.68,47.07,46.64,46.67,842487.0
2021-10-25,46.665,46.97,46.445,46.725,780166.0
2021-10-26,46.725,47.085,46.64,46.815,704420.0
2021-10-27,47.06,47.06,46.46,46.63,1118107.0
2021-10-28,46.61,46.9,46.495,46.535,873440.0
2021-10-29,46.445,46.74,46.385,46.69,1051712.0
2021-11-01,46.8,46.97,46.41,46.84,910044.0
2021-11-02,46.945,47.035,46.655,46.8,912011.0
2021-11-03,46.865,47.12,46.62,47.035,926407.0
2021-11-04,47.12,47.46,47.035,47.42,886033.0
2021-11-05,47.46,47.815,47.42,47.555,669625.0
2021-11-08,47.645,47.67,47.215,47.62,872559.0
2021-11-09,47.765,48.085,47.705,47.825,678863.0
2021-11-10,47.84,48.475,47.64,48.275,941651.0
2021-11-11,48.545,48.545,47.64,47.995,1673762.0
2021-11-12,48.055,48.095,47.5,47.58,4690796.0
2021-11-15,47.61,47.885,47.57,47.835,826187.0
2021-11-16,47.855,48.145,47.565,47.6,762023.0
2021-11-17,47.545,47.895,47.41,47.88,799023.0
2021-11-18,47.89,48.015,47.565,47.6,1345523.0
2021-11-19,47.53,48.29,47.46,47.6,4442819.0
2021-11-22,48.18,48.58,48.0,48.37,973340.0
2021-11-23,48.395,48.65,48.23,48.385,609661.0
2021-11-24,48.335,48.34,47.81,48.01,795891.0
2021-11-25,47.975,48.19,47.875,48.0,372900.0
2021-11-26,47.835,48.28,47.675,47.855,1114080.0
2021-11-29,47.845,48.0,47.63,47.88,618154.0
2021-11-30,47.785,47.83,47.265,47.28,1227013.0
2021-12-01,47.41,48.05,47.41,47.445,757054.0
2021-12-02,47.615,48.19,47.485,47.95,864080.0
2021-12-03,47.975,48.215,47.76,48.18,664383.0
2021-12-06,47.99,49.13,47.985,48.985,1403150.0
2021-12-07,48.985,49.555,48.78,49.435,1067543.0
2021-12-08,49.54,49.565,49.12,49.49,793016.0
2021-12-09,49.495,49.53,49.205,49.405,663568.0
2021-12-10,49.465,49.745,49.315,49.61,643391.0
2021-12-13,49.635,50.42,49.635,50.31,1114592.0
2021-12-14,50.02,51.37,49.91,51.125,1908555.0
2021-12-15,51.08,51.96,51.055,51.345,1358215.0
2021-12-16,50.995,51.635,50.975,51.48,875479.0
2021-12-17,51.48,51.92,51.48,51.775,1876419.0
2021-12-20,51.585,52.005,51.415,51.955,776454.0
2021-12-21,51.885,52.38,51.73,52.115,925441.0
2021-12-22,52.045,52.21,51.73,52.185,703535.0
2021-12-23,52.19,52.405,51.97,51.97,420061.0
2021-12-24,51.98,52.185,51.885,51.885,131700.0
2021-12-29,51.935,52.575,51.935,52.33,545704.0
2021-12-30,52.295,52.655,52.27,52.31,578181.0
2021-12-31,52.19,52.34,51.955,52.22,631554.0
2022-01-04,52.1,52.305,51.73,51.745,725671.0
2022-01-05,51.575,51.635,51.175,51.38,973118.0
2022-01-06,51.165,51.325,50.805,50.855,891630.0
2022-01-07,50.53,50.61,49.995,50.345,1008784.0
2022-01-10,50.295,50.66,50.165,50.635,911005.0
2022-01-11,50.55,50.685,50.24,50.36,875421.0
2022-01-12,50.275,50.61,49.995,50.505,866090.0
2022-01-13,50.48,50.78,50.395,50.445,645431.0
2022-01-14,50.395,50.525,50.2,50.38,580286.0
2022-01-17,50.275,50.32,49.94,50.0,467664.0
2022-01-18,49.84,49.97,49.54,49.77,1155534.0
2022-01-19,49.76,49.84,49.265,49.745,891323.0
2022-01-20,49.795,50.105,49.72,49.91,863407.0
2022-01-21,49.865,50.47,49.76,50.44,1206344.0
2022-01-24,50.295,50.575,49.35,50.205,1714464.0
2022-01-25,49.495,50.285,49.49,49.97,1058825.0
2022-01-26,50.085,50.355,49.79,49.975,1073717.0
2022-01-27,50.105,50.855,50.105,50.565,1568218.0
2022-01-28,50.55,51.27,50.405,51.165,1074781.0
2022-01-31,50.975,51.925,50.855,51.66,1229962.0
2022-02-01,51.68,51.765,50.9,50.97,931196.0
2022-02-02,51.105,51.535,50.925,51.345,1096306.0
2022-02-03,51.08,51.49,50.925,51.395,792314.0
2022-02-04,51.465,51.645,50.78,51.125,2863294.0
2022-02-07,51.055,51.475,50.95,51.095,689983.0
2022-02-08,51.27,51.395,51.09,51.15,678945.0
2022-02-09,51.51,51.595,51.15,51.26,1159330.0
2022-02-10,50.985,51.155,50.635,50.72,1125177.0
2022-02-11,50.36,50.685,49.72,50.505,1717453.0
2022-02-14,50.115,50.485,49.12,49.38,1905597.0
2022-02-15,49.485,49.69,49.095,49.175,1093714.0
2022-02-16,49.045,49.585,48.9,49.355,1264307.0
2022-02-17,49.605,50.0,49.355,49.93,3213566.0
2022-02-18,49.88,50.245,49.69,49.87,817255.0
2022-02-22,49.665,49.82,49.24,49.725,923336.0
2022-02-23,49.65,50.06,49.63,49.88,888680.0
2022-02-24,49.44,50.095,49.37,49.975,1205831.0
2022-02-25,50.165,50.665,49.975,50.21,1396842.0
2022-02-28,50.0,50.485,49.905,50.15,870783.0
2022-03-01,50.02,50.545,49.96,50.435,623551.0
2022-03-02,50.425,50.815,50.25,50.51,736213.0
2022-03-03,50.84,51.255,50.45,51.165,873873.0
2022-03-04,51.15,52.265,51.115,52.055,1541882.0
2022-03-07,52.195,53.005,52.03,52.825,923912.0
2022-03-08,52.885,53.31,52.47,52.555,1203910.0
2022-03-09,52.395,52.715,51.755,51.79,852253.0
2022-03-10,51.59,52.145,51.33,52.1,710400.0
2022-03-11,52.1,52.48,51.85,52.065,694798.0
2022-03-14,52.015,52.46,51.69,51.995,832582.0
2022-03-15,52.175,52.33,51.935,51.97,871031.0
2022-03-16,51.825,52.455,51.695,52.205,1281219.0
2022-03-17,52.41,52.685,52.17,52.34,725888.0
2022-03-18,52.15,52.395,51.865,51.865,2956801.0
2022-03-21,51.91,52.42,51.79,51.925,698610.0
2022-03-22,52.08,52.11,51.45,51.83,666579.0
2022-03-23,51.815,51.995,51.54,51.86,482858.0
2022-03-24,51.815,52.22,51.805,52.1,696247.0
2022-03-25,52.24,52.335,51.865,52.09,495068.0
2022-03-28,52.15,52.6,51.995,52.27,468729.0
2022-03-29,52.375,52.93,52.365,52.895,823992.0
2022-03-30,52.93,53.29,52.685,53.16,918047.0
2022-03-31,53.315,53.775,53.22,53.385,974533.0
2022-04-01,53.255,54.17,53.005,54.165,882363.0
2022-04-04,54.04,54.36,53.82,54.295,875008.0
2022-04-05,54.285,55.065,54.19,54.74,835286.0
2022-04-06,54.655,55.875,54.57,55.82,941723.0
2022-04-07,55.735,56.09,55.555,56.055,913090.0
2022-04-08,56.03,56.235,55.735,55.77,630369.0
2022-04-11,55.725,55.995,55.295,55.865,745382.0
2022-04-12,55.88,55.925,55.415,55.7,590485.0
2022-04-13,55.595,55.935,55.33,55.465,652452.0
2022-04-14,55.485,55.69,54.745,54.83,1186363.0
2022-04-18,54.785,55.2,54.68,54.87,440180.0
2022-04-19,54.915,55.295,54.795,54.93,459631.0
2022-04-20,54.895,55.475,54.81,55.235,443831.0
2022-04-21,55.27,55.475,54.975,55.245,683973.0
2022-04-22,55.355,55.555,55.095,55.345,807296.0
2022-04-25,55.025,55.235,54.345,54.705,1025395.0
2022-04-26,54.7,55.155,54.525,54.7,793298.0
2022-04-27,54.655,55.095,54.265,54.595,730913.0
2022-04-28,54.55,55.245,54.415,55.01,796893.0
2022-04-29,54.655,54.93,53.87,53.975,958206.0
2022-05-02,53.75,54.04,53.135,53.445,834982.0
2022-05-03,53.22,54.01,53.04,53.075,1129731.0
2022-05-04,53.755,53.88,52.47,52.68,1535555.0
2022-05-05,52.695,53.575,52.645,53.24,1394417.0
2022-05-06,52.945,54.485,52.945,54.335,1194306.0
2022-05-09,54.31,55.665,54.2,55.225,1657968.0
2022-05-10,55.26,55.97,55.07,55.25,1517093.0
2022-05-11,54.93,55.21,54.465,54.57,1829706.0
2022-05-12,54.415,55.025,54.12,54.525,2580586.0
2022-05-13,54.755,54.92,54.29,54.39,1102111.0
2022-05-16,54.225,54.845,54.15,54.575,923027.0
2022-05-17,54.53,55.245,54.225,54.995,780322.0
2022-05-18,55.09,55.785,54.995,55.34,2317219.0
2022-05-19,55.09,55.43,54.775,55.16,2305748.0
2022-05-20,55.245,55.995,55.105,55.975,1187600.0
2022-05-24,56.405,56.795,56.11,56.65,837717.0
2022-05-25,56.69,56.83,56.22,56.265,768751.0
2022-05-26,56.36,56.55,55.96,55.995,871124.0
2022-05-27,55.985,55.995,55.365,55.55,1035271.0
2022-05-30,55.56,55.7,55.21,55.28,484037.0
2022-05-31,55.125,55.595,54.93,55.55,1225452.0
2022-06-01,54.67,55.105,54.49,54.845,1066352.0
2022-06-02,54.835,55.08,54.385,55.045,826041.0
2022-06-03,54.61,55.14,54.54,54.695,605925.0
2022-06-06,54.795,54.86,54.305,54.33,543173.0
2022-06-07,54.28,54.365,53.975,54.255,503818.0
2022-06-08,54.115,54.29,53.73,53.79,477541.0
2022-06-09,53.74,54.13,53.58,53.68,750768.0
2022-06-10,53.45,54.455,53.425,54.295,920763.0
2022-06-13,53.705,53.99,53.25,53.445,1272022.0
2022-06-14,53.38,53.445,51.59,51.675,1097227.0
2022-06-15,51.745,51.93,51.125,51.455,1103053.0
2022-06-16,50.97,51.135,50.595,50.92,1036192.0
2022-06-17,51.12,51.7,50.3,50.475,2071651.0
2022-06-20,50.275,50.755,50.125,50.63,396318.0
2022-06-21,50.665,50.85,50.28,50.615,661012.0
2022-06-22,50.31,51.24,50.23,50.985,643364.0
2022-06-23,51.16,51.77,51.12,51.695,892521.0
2022-06-24,51.875,52.13,51.525,52.05,948728.0
2022-06-27,52.04,52.99,51.805,52.92,870252.0
2022-06-28,53.0,53.565,52.93,53.445,1113162.0
2022-06-29,53.48,53.92,53.305,53.375,772879.0
2022-06-30,52.26,53.12,52.26,52.99,1023663.0
2022-07-04,52.975,53.695,52.685,52.85,581640.0
2022-07-05,52.905,53.26,51.84,52.78,1270054.0
2022-07-06,52.685,52.94,52.405,52.72,1297120.0
2022-07-07,52.685,52.745,52.215,52.39,1032393.0
2022-07-08,52.335,52.51,51.865,51.98,706755.0
2022-07-11,51.895,52.58,51.895,52.295,907135.0
2022-07-12,52.275,53.06,52.24,52.79,964373.0
2022-07-13,52.495,53.485,52.32,53.355,1185621.0
2022-07-14,53.13,53.81,53.12,53.785,1026065.0
2022-07-15,53.81,53.895,53.155,53.365,1028540.0
2022-07-18,53.345,53.46,52.64,52.67,558782.0
2022-07-19,52.765,53.0,52.095,52.165,772429.0
2022-07-20,52.225,52.25,51.435,51.465,650709.0
2022-07-21,51.5,51.665,51.215,51.335,620299.0
2022-07-22,51.485,52.37,51.44,52.335,679202.0
2022-07-25,52.165,52.78,52.065,52.685,844586.0
2022-07-26,52.59,53.355,52.47,53.145,661415.0
2022-07-27,53.12,53.14,52.695,52.705,686427.0
2022-07-28,52.265,52.825,52.005,52.625,1355950.0
2022-07-29,52.67,52.815,52.145,52.675,1375173.0
2022-08-02,52.45,52.94,52.425,52.485,792442.0
2022-08-03,52.475,52.51,51.605,51.995,824643.0
2022-08-04,52.065,52.435,51.885,52.33,938552.0
2022-08-05,52.205,52.53,51.545,51.965,605760.0
2022-08-08,51.965,52.485,51.9,52.275,879842.0
2022-08-09,52.4,52.965,52.25,52.625,692141.0
2022-08-10,52.685,52.85,52.485,52.555,538535.0
2022-08-11,52.555,52.555,51.955,52.1,716885.0
2022-08-12,52.365,52.605,52.25,52.485,2150762.0
2022-08-15,52.835,53.13,52.545,52.87,1210677.0
2022-08-16,52.825,53.425,52.685,53.215,718699.0
2022-08-17,53.19,53.755,53.16,53.435,697912.0
2022-08-18,53.475,53.485,52.535,52.745,1543698.0
2022-08-19,52.825,53.28,52.505,52.99,4542733.0
2022-08-22,53.045,53.15,52.57,53.14,1512842.0
2022-08-23,53.01,53.105,52.27,52.385,1025227.0
2022-08-24,52.49,52.62,52.05,52.29,754664.0
2022-08-25,52.315,52.4,51.665,52.105,953279.0
2022-08-26,51.9,52.295,51.525,51.68,717625.0
2022-08-29,51.49,51.935,51.24,51.9,633542.0
2022-08-30,51.93,52.12,51.355,51.455,805499.0
2022-08-31,51.41,51.605,50.88,50.9,807817.0
2022-09-01,50.82,51.42,50.82,51.25,502747.0
2022-09-02,51.285,51.645,50.865,51.17,550664.0
2022-09-06,51.165,51.25,50.875,50.995,609999.0
2022-09-07,51.1,51.92,50.995,51.62,615197.0
2022-09-08,51.68,51.865,51.41,51.46,593330.0
2022-09-09,51.495,51.805,51.305,51.34,784587.0
2022-09-12,51.385,51.97,51.385,51.665,690075.0
2022-09-13,51.49,51.77,51.03,51.13,715667.0
2022-09-14,51.26,51.32,50.615,50.665,982271.0
2022-09-15,50.635,50.665,49.685,49.705,1058426.0
2022-09-16,49.575,50.01,49.52,49.94,1439714.0
2022-09-19,49.89,50.39,49.81,50.33,799370.0
2022-09-20,50.295,50.515,49.1,49.215,1456669.0
2022-09-21,49.32,50.11,49.185,49.345,887996.0
2022-09-22,49.09,49.635,49.065,49.435,775054.0
2022-09-23,49.15,49.47,48.965,49.36,844045.0
2022-09-26,49.275,49.37,48.46,48.775,1318120.0
2022-09-27,48.995,49.055,47.895,48.07,1149258.0
2022-09-28,48.06,48.245,47.66,48.09,1106580.0
2022-09-29,48.07,48.07,46.48,46.58,1187195.0
2022-09-30,46.85,47.045,46.06,46.105,1341271.0
2022-10-03,46.465,47.045,46.255,46.56,1224897.0
2022-10-04,46.79,47.56,46.7,47.175,1010491.0
2022-10-05,47.035,47.265,46.13,46.175,793173.0
2022-10-06,46.2,46.26,44.3,44.76,2080271.0
2022-10-07,44.59,45.275,44.38,44.625,1112944.0
2022-10-11,44.415,44.67,43.96,44.155,1217894.0
2022-10-12,43.975,44.125,43.01,43.045,1398267.0
2022-10-13,42.88,44.795,42.565,44.735,1768271.0
2022-10-14,45.065,45.26,44.065,44.16,1403262.0
2022-10-17,44.795,45.455,44.375,45.2,1720485.0
2022-10-18,45.49,45.745,45.2,45.585,1223275.0
2022-10-19,45.76,45.76,44.99,45.13,1730014.0
2022-10-20,45.26,45.26,44.24,44.26,1211295.0
2022-10-21,44.285,45.305,44.11,45.03,934441.0
2022-10-24,45.24,45.585,45.025,45.355,924374.0
2022-10-25,45.315,45.725,45.155,45.54,721259.0
2022-10-26,45.235,45.89,45.235,45.49,940122.0
2022-10-27,45.725,46.225,45.55,45.795,992896.0
2022-10-28,46.305,46.56,45.91,46.535,1387797.0
2022-10-31,46.515,46.79,46.025,46.69,1030581.0
2022-11-01,46.865,46.975,46.155,46.33,832167.0
2022-11-02,46.315,47.165,46.295,46.64,1179399.0
2022-11-03,46.56,47.085,46.155,46.875,1011394.0
2022-11-04,47.3,47.305,46.43,46.865,883645.0
2022-11-07,46.91,47.0,45.935,46.2,1503905.0
2022-11-08,46.27,46.55,46.12,46.2,940162.0
2022-11-09,46.295,46.585,46.175,46.215,766092.0
2022-11-10,46.79,47.41,46.63,47.28,1318598.0
2022-11-11,46.825,47.095,46.42,46.965,2267458.0
2022-11-14,47.035,47.48,46.36,46.445,2910741.0
2022-11-15,46.66,47.105,46.105,46.435,1291627.0
2022-11-16,46.435,47.43,46.415,47.385,1420942.0
2022-11-17,47.26,47.55,46.47,46.68,1135839.0
2022-11-18,46.825,47.5,46.825,47.445,1770366.0
2022-11-21,47.62,47.79,47.08,47.25,3277528.0
2022-11-22,47.305,47.935,47.205,47.41,1067586.0
2022-11-23,47.275,47.82,47.24,47.8,965934.0
2022-11-24,47.72,47.845,47.335,47.48,434307.0
2022-11-25,47.58,48.095,47.58,48.03,828149.0
2022-11-28,47.95,48.05,47.62,47.89,918541.0
2022-11-29,47.79,47.89,47.34,47.465,709670.0
2022-11-30,47.435,48.155,47.295,48.075,930362.0
2022-12-01,48.155,48.67,47.98,48.075,910267.0
2022-12-02,47.935,48.27,47.65,48.015,805982.0
2022-12-05,47.96,48.29,47.86,48.2,681880.0
2022-12-06,48.215,48.5,47.9,48.455,893441.0
2022-12-07,48.43,48.69,48.215,48.36,736482.0
2022-12-08,48.315,48.565,48.21,48.475,934426.0
2022-12-09,48.405,48.935,48.385,48.82,941613.0
2022-12-12,48.98,49.345,48.56,49.275,1185925.0
2022-12-13,49.53,49.985,49.05,49.365,928663.0
2022-12-14,49.815,50.34,49.48,49.54,1058950.0
2022-12-15,49.515,49.725,48.955,49.435,1218810.0
2022-12-16,49.195,49.195,48.19,48.89,2343917.0
2022-12-19,48.865,49.205,48.19,48.255,799839.0
2022-12-20,48.21,48.545,47.845,48.305,840557.0
2022-12-21,48.42,48.965,48.35,48.805,908848.0
2022-12-22,48.67,48.85,48.235,48.455,684400.0
2022-12-23,48.245,48.985,48.245,48.92,402143.0
2022-12-28,48.875,49.15,48.44,48.495,661791.0
2022-12-29,48.575,48.85,48.5,48.575,488181.0
2022-12-30,48.485,48.655,47.915,48.11,610936.0
2023-01-03,48.485,49.175,48.165,49.14,619560.0
2023-01-04,49.21,49.495,48.725,49.015,685418.0
2023-01-05,48.99,49.365,48.19,48.295,525151.0
2023-01-06,48.5,49.13,48.485,48.98,663561.0
2023-01-09,48.89,49.09,48.645,48.9,726264.0
2023-01-10,49.0,49.13,48.485,49.09,624166.0
2023-01-11,49.06,49.78,49.025,49.7,758633.0
2023-01-12,49.7,49.815,49.45,49.495,744898.0
2023-01-13,49.56,49.92,49.23,49.725,657210.0
2023-01-16,49.71,49.94,49.505,49.72,171690.0
2023-01-17,49.655,50.33,49.64,50.065,785613.0
2023-01-18,50.17,50.285,49.575,49.61,723784.0
2023-01-19,49.515,49.905,49.46,49.63,489434.0
2023-01-20,49.565,49.755,49.14,49.61,641511.0
2023-01-23,49.525,49.645,49.175,49.335,601913.0
2023-01-24,49.31,49.485,49.015,49.45,565795.0
2023-01-25,49.29,49.495,49.125,49.255,587847.0
2023-01-26,49.185,49.195,48.805,48.84,712121.0
2023-01-27,48.775,48.875,48.44,48.61,844360.0
2023-01-30,48.535,48.855,48.485,48.545,688728.0
2023-01-31,48.645,48.775,48.335,48.545,954491.0
2023-02-01,48.52,49.07,48.26,49.025,1385755.0
2023-02-02,49.025,49.63,48.81,49.32,1016869.0
2023-02-03,49.255,49.565,48.375,48.9,1071041.0
2023-02-06,48.82,49.415,48.66,49.405,900348.0
2023-02-07,49.31,49.31,48.455,48.495,1217778.0
2023-02-08,48.485,48.495,47.73,48.02,1184023.0
2023-02-09,48.085,48.59,47.49,47.615,1921650.0
2023-02-10,47.755,49.48,47.73,49.185,2309975.0
2023-02-13,49.185,49.515,48.94,49.45,1037515.0
2023-02-14,49.33,49.62,49.115,49.455,1109882.0
2023-02-15,49.34,49.52,49.015,49.35,712642.0
2023-02-16,49.33,49.475,48.755,49.295,714234.0
2023-02-17,49.455,50.1,49.34,50.005,1726430.0
2023-02-21,50.065,50.325,49.645,49.725,814568.0
2023-02-22,49.62,49.96,49.5,49.6,814801.0
2023-02-23,49.7,49.715,49.055,49.14,1174162.0
2023-02-24,49.205,49.215,48.74,49.16,914305.0
2023-02-27,49.01,49.735,48.98,49.045,779822.0
2023-02-28,48.955,49.285,48.315,48.445,1118558.0
2023-03-01,48.28,48.595,47.58,47.975,1157062.0
2023-03-02,47.875,48.24,47.625,48.14,575222.0
2023-03-03,48.27,48.945,48.155,48.89,983336.0
2023-03-06,49.025,49.165,48.595,48.785,756309.0
2023-03-07,48.99,49.225,48.2,48.46,840493.0
2023-03-08,48.36,48.595,47.965,48.485,1656246.0
2023-03-09,48.64,49.07,48.12,48.29,1178064.0
2023-03-10,48.235,48.605,47.66,47.79,910145.0
2023-03-13,47.59,49.385,47.58,49.09,1223442.0
2023-03-14,49.32,49.705,49.095,49.575,1341009.0
2023-03-15,49.625,50.965,49.315,50.785,1551819.0
2023-03-16,50.775,51.395,50.46,51.32,1386753.0
2023-03-17,51.35,52.015,50.91,51.95,2088017.0
2023-03-20,51.7,51.96,51.455,51.535,1133554.0
2023-03-21,51.59,51.665,49.905,50.23,1126514.0
2023-03-22,50.11,50.405,49.7,49.705,727216.0
2023-03-23,49.69,49.79,48.845,48.91,982034.0
2023-03-24,48.865,50.425,48.865,50.38,980254.0
2023-03-27,50.345,50.925,50.235,50.91,645979.0
2023-03-28,50.81,51.395,50.75,51.01,640842.0
2023-03-29,51.09,51.455,51.045,51.225,761294.0
2023-03-30,51.315,51.925,51.27,51.78,746526.0
2023-03-31,51.87,52.13,51.395,51.535,886476.0
2023-04-03,51.275,51.44,50.74,51.045,860822.0
2023-04-04,51.25,51.725,51.1,51.69,503111.0
2023-04-05,51.79,53.115,51.715,53.09,925561.0
2023-04-06,53.15,53.59,52.935,53.53,1068315.0
2023-04-10,53.455,53.53,53.035,53.495,570908.0
2023-04-11,53.44,54.065,53.285,53.98,791277.0
2023-04-12,54.065,54.4,53.845,53.89,483508.0
2023-04-13,53.755,53.825,53.0,53.545,497845.0
2023-04-14,53.15,53.305,52.855,53.19,741088.0
2023-04-17,53.205,53.555,53.0,53.34,615060.0
2023-04-18,53.24,53.59,53.035,53.28,562690.0
2023-04-19,53.34,53.815,53.33,53.585,455606.0
2023-04-20,53.34,53.78,53.28,53.405,853988.0
2023-04-21,53.69,54.04,53.5,53.665,778318.0
2023-04-24,53.6,53.815,53.305,53.545,751849.0
2023-04-25,53.555,54.015,53.495,53.89,820583.0
2023-04-26,53.76,53.89,53.355,53.7,527261.0
2023-04-27,53.825,54.05,53.555,53.715,575112.0
2023-04-28,53.755,53.94,53.14,53.37,647117.0
2023-05-01,53.37,53.805,53.285,53.395,607751.0
2023-05-02,53.315,53.51,52.91,53.465,757090.0
2023-05-03,53.825,54.99,53.77,54.255,1266370.0
2023-05-04,54.415,54.55,53.375,54.455,791392.0
2023-05-05,54.285,54.865,54.065,54.58,809129.0
2023-05-08,54.99,55.19,54.5,54.965,1036983.0
2023-05-09,54.73,55.155,54.64,54.955,792345.0
2023-05-10,55.125,55.45,54.545,55.045,988282.0
2023-05-11,55.2,55.62,54.735,54.855,1487383.0
2023-05-12,55.11,55.545,54.515,55.215,821886.0
2023-05-15,55.27,55.425,54.54,55.01,894607.0
2023-05-16,54.59,54.715,53.845,53.945,1011857.0
2023-05-17,53.945,54.125,52.85,53.065,2272893.0
2023-05-18,52.29,53.165,52.28,52.49,1962705.0
2023-05-19,52.54,53.195,52.515,53.105,722349.0
2023-05-23,52.895,53.205,52.505,52.58,637605.0
2023-05-24,52.56,52.895,52.49,52.75,712699.0
2023-05-25,52.405,52.45,51.71,52.055,1009571.0
2023-05-26,51.96,52.055,51.61,52.025,728166.0
2023-05-29,51.855,52.505,51.62,51.96,298511.0
2023-05-30,51.945,52.18,51.4,51.435,959059.0
2023-05-31,51.355,51.89,51.15,51.7,1168697.0
2023-06-01,51.71,51.98,51.29,51.42,603623.0
2023-06-02,51.005,52.335,50.94,52.19,878616.0
2023-06-05,52.09,52.795,51.96,52.18,738883.0
2023-06-06,52.26,52.695,51.565,51.71,851742.0
2023-06-07,51.825,52.06,51.475,51.745,694572.0
2023-06-08,51.745,52.015,51.665,51.925,484493.0
2023-06-09,51.935,52.105,51.69,51.99,616989.0
2023-06-12,52.0,52.305,51.72,52.1,434587.0
2023-06-13,51.97,52.115,51.355,51.475,1065449.0
2023-06-14,51.41,51.635,51.1,51.15,992454.0
2023-06-15,51.345,51.52,50.895,51.075,660305.0
2023-06-16,51.1,51.53,51.06,51.2,2037135.0
2023-06-19,51.31,51.385,51.01,51.14,209138.0
2023-06-20,51.165,51.41,50.84,50.875,1754898.0
2023-06-21,50.76,51.13,50.56,51.085,454855.0
2023-06-22,51.02,51.185,50.595,50.765,455688.0
2023-06-23,51.2,51.275,50.14,50.19,731406.0
2023-06-26,50.215,50.885,50.08,50.775,550443.0
2023-06-27,50.85,51.13,50.62,51.1,563950.0
2023-06-28,51.23,51.245,50.835,50.91,691232.0
2023-06-29,50.795,50.975,50.405,50.95,646338.0
2023-06-30,50.995,51.745,50.885,51.69,725504.0
2023-07-04,51.645,51.725,51.34,51.52,245211.0
2023-07-05,51.385,51.925,51.33,51.745,572131.0
2023-07-06,51.655,51.735,51.21,51.34,599946.0
2023-07-07,51.1,51.29,50.65,50.685,502573.0
2023-07-10,50.805,51.03,49.8,49.89,851944.0
2023-07-11,49.9,50.235,49.76,50.195,608271.0
2023-07-12,50.195,51.03,50.115,50.985,957420.0
2023-07-13,51.02,51.465,50.84,51.43,997426.0
2023-07-14,51.345,51.935,51.275,51.915,725369.0
2023-07-17,51.925,51.945,50.94,51.165,717100.0
2023-07-18,51.29,51.375,50.205,50.74,862213.0
2023-07-19,50.905,51.455,50.705,51.34,710989.0
2023-07-20,51.285,52.1,51.03,52.035,1614187.0
2023-07-21,52.06,52.46,51.99,52.01,1255537.0
2023-07-24,51.935,52.035,51.545,51.71,895048.0
2023-07-25,51.645,52.025,51.52,51.97,338468.0
2023-07-26,52.045,52.38,51.725,51.91,606578.0
2023-07-27,51.745,51.96,51.165,51.32,704448.0
2023-07-28,51.255,51.61,50.755,50.76,928222.0
2023-07-31,50.86,51.005,50.62,50.895,612211.0
2023-08-01,50.82,51.17,50.285,50.295,592665.0
2023-08-02,50.55,50.765,49.98,50.19,953307.0
2023-08-03,49.71,49.78,47.96,48.14,2133881.0
2023-08-04,48.17,49.04,48.14,48.66,1253144.0
2023-08-08,48.66,48.965,48.575,48.755,841065.0
2023-08-09,48.695,49.625,48.685,49.525,602516.0
2023-08-10,49.69,49.935,49.22,49.3,650715.0
2023-08-11,49.23,49.435,49.085,49.375,756327.0
2023-08-14,49.355,49.52,48.91,49.065,733762.0
2023-08-15,48.895,49.13,48.35,48.495,830535.0
2023-08-16,48.485,49.045,48.36,48.785,637480.0
2023-08-17,48.785,49.23,48.71,48.83,615924.0
2023-08-18,48.98,49.21,48.705,49.145,858744.0
2023-08-21,49.055,49.18,48.385,48.64,604060.0
2023-08-22,48.65,48.945,48.53,48.905,666783.0
2023-08-23,49.375,49.5,48.97,49.07,695669.0
2023-08-24,49.065,49.485,48.945,48.97,662562.0
2023-08-25,49.065,49.33,48.87,48.89,911879.0
2023-08-28,49.025,49.135,48.705,48.805,875342.0
2023-08-29,48.89,49.285,48.715,49.18,851041.0
2023-08-30,49.255,49.485,48.935,49.08,726107.0
2023-08-31,49.125,49.29,48.24,48.485,1206088.0
2023-09-01,48.715,48.935,48.595,48.86,727682.0
2023-09-05,48.87,49.0,48.135,48.405,821685.0
2023-09-06,48.37,48.64,47.91,47.985,1146014.0
2023-09-07,48.14,48.96,48.01,48.805,997682.0
2023-09-08,48.96,49.01,48.55,48.835,756624.0
2023-09-11,48.855,49.42,48.835,49.365,832717.0
2023-09-12,49.345,49.73,48.865,49.61,864486.0
2023-09-13,49.65,50.7,49.455,50.49,1344827.0
2023-09-14,50.81,51.44,50.58,51.305,1261229.0
2023-09-15,51.25,51.755,51.24,51.7,2396428.0
2023-09-18,51.605,51.78,51.27,51.58,770591.0
2023-09-19,51.435,51.49,50.16,50.305,1061155.0
2023-09-20,50.36,50.69,50.16,50.6,791430.0
2023-09-21,50.36,50.565,49.705,49.74,963738.0
2023-09-22,49.585,49.86,49.23,49.74,902214.0
2023-09-25,49.64,49.675,49.31,49.365,551628.0
2023-09-26,49.32,49.365,48.36,48.375,810854.0
2023-09-27,48.305,48.385,47.085,47.17,1082564.0
2023-09-28,47.14,47.57,46.905,47.315,979016.0
2023-09-29,47.665,47.755,46.99,47.205,810752.0
2023-10-02,47.105,47.18,45.585,46.325,1899851.0
2023-10-03,46.125,46.6,45.595,46.325,1569757.0
2023-10-04,46.64,48.01,46.38,47.78,2147066.0
2023-10-05,47.945,48.78,47.855,48.76,1296032.0
2023-10-06,48.315,49.11,48.055,48.905,1477833.0
2023-10-10,49.32,49.695,49.245,49.54,1087579.0
2023-10-11,49.86,50.805,49.485,50.685,1337308.0
2023-10-12,50.535,50.885,50.04,50.19,1374849.0
2023-10-13,50.58,50.785,49.745,49.785,764389.0
2023-10-16,49.74,50.685,49.72,50.455,894553.0
2023-10-17,50.26,50.61,49.515,49.995,1310241.0
2023-10-18,49.915,49.995,49.44,49.66,911463.0
2023-10-19,49.75,50.035,49.32,49.385,677264.0
2023-10-20,49.31,49.555,48.955,48.99,885437.0
2023-10-23,48.745,49.53,48.45,49.245,971465.0
2023-10-24,49.53,49.96,49.42,49.63,894881.0
2023-10-25,49.55,50.19,49.5,49.85,735844.0
2023-10-26,50.025,51.04,49.72,50.8,1496213.0
2023-10-27,50.71,51.04,50.29,50.315,777004.0
2023-10-30,50.325,50.995,50.19,50.79,1011537.0
2023-10-31,51.03,51.14,50.105,50.38,1555793.0
2023-11-01,50.6,51.475,50.305,51.26,1324776.0
2023-11-02,51.45,52.465,50.995,52.375,1114343.0
2023-11-03,52.66,52.825,51.79,52.02,1433293.0
2023-11-06,52.02,52.145,51.45,51.705,1565561.0
2023-11-07,51.605,51.625,51.02,51.15,1310554.0
2023-11-08,51.04,51.16,50.73,51.075,691844.0
2023-11-09,51.065,51.865,51.06,51.47,1133654.0
2023-11-10,51.47,51.865,50.785,50.965,1224014.0
2023-11-13,50.865,51.05,50.675,50.855,595823.0
2023-11-14,51.27,51.81,51.27,51.56,948995.0
2023-11-15,51.67,52.095,51.54,51.925,964515.0
2023-11-16,52.165,52.49,52.01,52.23,671275.0
2023-11-17,52.335,52.425,52.02,52.205,518481.0
2023-11-20,52.14,52.195,51.695,52.04,509771.0
2023-11-21,52.14,52.415,51.795,51.87,846565.0
2023-11-22,52.065,52.215,51.805,51.975,467007.0
2023-11-23,52.0,52.15,51.89,52.0,229410.0
2023-11-24,51.88,52.095,51.52,51.53,429011.0
2023-11-27,51.565,51.62,51.185,51.315,657627.0
2023-11-28,51.29,51.755,51.04,51.065,755557.0
2023-11-29,50.995,51.075,50.08,50.265,1155380.0
2023-11-30,50.265,50.44,49.42,50.265,1238796.0
2023-12-01,50.3,50.745,50.095,50.705,759126.0
2023-12-04,50.705,51.125,50.39,50.89,884774.0
2023-12-05,51.04,51.185,50.715,50.875,721904.0
2023-12-06,51.02,51.695,50.855,51.465,771852.0
2023-12-07,51.52,51.695,51.315,51.365,644122.0
2023-12-08,51.325,51.38,50.865,51.16,682567.0
2023-12-11,51.03,51.17,50.485,51.16,577681.0
2023-12-12,50.735,51.03,49.65,50.06,1084560.0
2023-12-13,50.04,51.595,49.65,51.53,1095369.0
2023-12-14,51.685,51.89,51.12,51.38,1146793.0
2023-12-15,51.3,51.315,50.51,50.755,3107294.0
2023-12-18,50.755,50.995,50.07,50.205,900791.0
2023-12-19,50.3,50.575,50.16,50.4,709265.0
2023-12-20,50.31,50.55,49.505,49.525,881606.0
2023-12-21,49.56,49.91,49.42,49.595,640839.0
2023-12-22,49.605,50.2,49.605,49.895,560643.0
2023-12-27,49.44,50.365,49.44,50.15,731645.0
2023-12-28,49.995,50.245,49.885,50.19,557223.0
2023-12-29,50.27,50.425,49.93,50.4,620622.0
2024-01-02,50.115,50.755,50.105,50.585,651773.0
2024-01-03,50.605,51.04,50.53,50.89,647577.0
2024-01-04,51.04,51.475,50.735,51.125,582528.0
2024-01-05,51.085,51.855,50.9,51.445,828191.0
2024-01-08,51.565,51.915,51.445,51.845,693133.0
2024-01-09,51.815,51.975,51.675,51.685,588406.0
2024-01-10,51.78,51.945,51.595,51.67,566439.0
2024-01-11,51.605,51.605,50.56,50.81,608257.0
2024-01-12,50.92,51.235,50.755,50.89,665413.0
2024-01-15,50.955,51.335,50.855,51.26,202239.0
2024-01-16,51.03,51.195,50.59,51.16,504028.0
2024-01-17,50.94,51.205,50.15,50.43,804999.0
2024-01-18,50.32,50.57,49.65,49.775,731151.0
2024-01-19,49.92,50.505,49.71,50.28,795323.0
2024-01-22,50.345,50.625,49.895,50.06,761242.0
2024-01-23,50.06,50.3,49.505,49.56,1017950.0
2024-01-24,49.83,50.04,49.22,49.34,1041901.0
2024-01-25,49.345,49.71,49.34,49.595,963461.0
2024-01-26,49.605,49.765,49.33,49.375,720297.0
2024-01-29,49.525,49.885,49.275,49.8,1101693.0
2024-01-30,49.79,50.03,49.465,49.94,541938.0
2024-01-31,50.15,50.455,49.715,49.875,710200.0
2024-02-01,49.94,50.17,49.67,50.085,574725.0
2024-02-02,49.855,49.9,48.95,49.81,978197.0
2024-02-05,49.595,49.595,48.915,49.385,614595.0
2024-02-06,49.275,49.56,49.105,49.485,536127.0
2024-02-07,49.605,49.91,48.765,48.985,1003804.0
2024-02-08,48.79,48.905,48.3,48.46,1288996.0
2024-02-09,48.32,49.17,47.81,48.6,972749.0
2024-02-12,48.73,49.16,48.67,49.04,774418.0
2024-02-13,48.985,49.115,48.035,48.295,1566056.0
2024-02-14,48.29,48.67,48.095,48.655,1060697.0
2024-02-15,48.84,49.41,48.72,49.25,1548207.0
2024-02-16,49.225,49.6,49.175,49.515,645845.0
2024-02-20,49.485,50.395,49.465,50.13,901472.0
2024-02-21,50.17,50.44,50.085,50.3,718840.0
2024-02-22,50.345,50.345,49.72,50.32,1013303.0
2024-02-23,50.27,50.46,49.525,49.72,1674446.0
2024-02-26,49.675,49.73,48.645,48.745,1329788.0
2024-02-27,48.68,49.035,48.59,48.99,1000431.0
2024-02-28,49.01,49.225,48.895,49.035,639045.0
2024-02-29,49.03,49.29,48.87,48.935,2091822.0
2024-03-01,48.87,49.035,48.625,48.89,1100285.0
2024-03-04,48.72,49.6,48.645,49.515,747167.0
2024-03-05,49.56,50.0,49.365,49.61,1039572.0
2024-03-06,49.805,50.18,49.655,49.84,975553.0
2024-03-07,50.03,50.71,49.915,50.665,1341331.0
2024-03-08,50.75,50.86,50.46,50.55,814858.0
2024-03-11,50.42,50.74,50.27,50.495,433393.0
2024-03-12,50.43,50.495,49.935,50.13,806725.0
2024-03-13,50.215,50.33,49.795,50.055,799333.0
2024-03-14,50.03,50.075,49.465,49.84,1012229.0
2024-03-15,49.805,50.485,49.665,50.31,2995199.0
2024-03-18,50.225,50.395,49.905,50.095,667284.0
2024-03-19,50.205,50.515,49.915,49.915,586183.0
2024-03-20,50.01,50.295,49.86,50.045,565192.0
2024-03-21,50.105,50.43,50.03,50.13,710947.0
2024-03-22,50.335,50.58,50.235,50.3,789853.0
2024-03-25,50.3,50.47,49.93,49.965,787716.0
2024-03-26,49.83,50.075,49.365,49.465,1221925.0
2024-03-27,49.56,49.97,49.495,49.935,508112.0
2024-03-28,50.03,50.185,49.775,50.045,778773.0
2024-04-01,49.925,49.965,49.59,49.925,592680.0
2024-04-02,49.75,50.115,49.73,50.0,682287.0
2024-04-03,50.01,50.075,49.635,49.75,764210.0
2024-04-04,49.89,49.98,49.205,49.505,780414.0
2024-04-05,49.41,49.55,49.075,49.32,636816.0
2024-04-08,49.325,49.765,49.31,49.74,473073.0
2024-04-09,49.89,49.965,49.58,49.805,579301.0
2024-04-10,49.495,49.505,48.57,48.86,1083173.0
2024-04-11,48.955,49.105,48.205,48.55,891828.0
2024-04-12,48.67,49.0,48.31,48.475,653063.0
2024-04-15,48.625,48.745,48.055,48.375,722353.0
2024-04-16,48.375,48.42,47.71,47.99,876842.0
2024-04-17,48.065,48.59,47.84,48.465,797651.0
2024-04-18,48.475,49.065,48.24,48.98,662237.0
2024-04-19,48.935,49.525,48.87,49.46,682797.0
2024-04-22,49.345,49.99,49.12,49.98,764072.0
2024-04-23,50.01,50.12,49.85,49.905,683675.0
2024-04-24,49.74,50.3,49.625,50.17,758625.0
2024-04-25,49.935,50.3,49.475,50.235,783248.0
2024-04-26,50.17,50.41,49.825,49.915,554583.0
2024-04-29,49.99,50.59,49.905,50.545,796390.0
2024-04-30,50.62,50.795,50.365,50.55,819867.0
2024-05-01,50.365,51.075,49.775,50.835,772924.0
2024-05-02,51.205,51.22,50.805,50.85,694825.0
2024-05-03,51.085,51.385,50.88,51.05,696220.0
2024-05-06,51.15,51.32,50.75,51.215,611780.0
2024-05-07,51.33,51.635,51.115,51.59,715619.0
2024-05-08,51.525,52.18,51.45,51.88,900323.0
2024-05-09,51.88,52.62,51.815,52.395,816564.0
2024-05-10,52.685,53.04,52.48,52.545,930106.0
2024-05-13,52.525,52.76,52.02,52.17,1191822.0
2024-05-14,52.31,52.395,51.91,52.04,868226.0
2024-05-15,52.28,52.66,52.12,52.29,1138726.0
2024-05-16,52.29,52.765,52.255,52.51,784646.0
2024-05-17,52.545,52.64,52.015,52.445,810981.0
2024-05-21,52.585,52.97,52.35,52.81,1141031.0
2024-05-22,52.615,52.905,52.27,52.35,743326.0
2024-05-23,52.17,52.36,51.195,51.515,954203.0
2024-05-24,51.43,51.705,51.27,51.535,642259.0
2024-05-27,51.49,51.555,51.395,51.44,311856.0
2024-05-28,51.29,51.44,50.55,50.665,829491.0
2024-05-29,50.355,50.375,49.73,49.795,3001817.0
2024-05-30,49.855,50.475,49.835,50.45,1981261.0
2024-05-31,50.59,51.535,50.45,51.515,1183359.0
2024-06-03,51.395,51.77,51.155,51.405,902036.0
2024-06-04,51.355,52.225,51.15,52.0,903102.0
2024-06-05,52.0,52.82,52.0,52.67,1145838.0
2024-06-06,52.565,52.87,52.445,52.555,850714.0
2024-06-07,52.415,52.535,51.855,52.045,984208.0
2024-06-10,51.94,52.11,51.675,51.865,784377.0
2024-06-11,51.585,51.96,51.355,51.565,956661.0
2024-06-12,51.76,52.035,51.025,51.12,784203.0
2024-06-13,51.07,51.24,50.675,51.065,778705.0
2024-06-14,50.885,51.035,50.59,50.74,789334.0
2024-06-17,50.705,50.79,50.165,50.325,860039.0
2024-06-18,50.09,50.365,49.74,49.88,791473.0
2024-06-19,49.845,49.995,49.315,49.455,483253.0
2024-06-20,49.445,49.93,49.4,49.845,1099543.0
2024-06-21,49.855,50.145,49.54,49.805,2633788.0
2024-06-24,49.965,50.875,49.805,50.825,773590.0
2024-06-25,50.825,50.825,50.21,50.495,809082.0
2024-06-26,50.145,50.315,49.91,50.1,657518.0
2024-06-27,50.035,50.635,50.005,50.475,669720.0
2024-06-28,50.59,50.655,50.11,50.25,644648.0
2024-07-02,50.09,50.525,49.78,50.09,832056.0
2024-07-03,50.21,50.78,50.09,50.63,589675.0
2024-07-04,50.57,50.835,50.46,50.59,248575.0
2024-07-05,50.655,50.885,50.335,50.38,527554.0
2024-07-08,50.43,50.63,50.27,50.57,389536.0
2024-07-09,50.525,50.835,50.365,50.6,355223.0
2024-07-10,50.705,51.395,50.675,51.26,724888.0
2024-07-11,51.48,51.8,51.42,51.46,574921.0
2024-07-12,51.555,51.83,51.42,51.47,490575.0
2024-07-15,51.31,51.365,50.895,51.08,785654.0
2024-07-16,51.165,51.525,51.065,51.44,499786.0
2024-07-17,51.345,52.385,51.335,52.065,790141.0
2024-07-18,51.95,52.765,51.79,52.735,990995.0
2024-07-19,52.69,52.83,52.47,52.565,475084.0
2024-07-22,52.725,52.98,52.565,52.745,588161.0
2024-07-23,52.765,52.8,52.375,52.46,515431.0
2024-07-24,52.725,53.565,52.365,53.36,1018558.0
2024-07-25,53.37,53.68,53.105,53.2,766509.0
2024-07-26,53.275,53.695,53.255,53.615,392393.0
2024-07-29,53.65,53.9,53.51,53.755,464853.0
2024-07-30,53.67,54.305,53.615,53.985,711990.0
2024-07-31,54.505,54.76,53.55,54.55,1144943.0
2024-08-01,54.68,55.09,54.465,54.72,1045178.0
2024-08-02,54.7,55.895,54.615,55.77,1447688.0
2024-08-06,54.485,55.44,54.34,55.23,1071153.0
2024-08-07,55.38,55.8,54.945,55.465,1086917.0
2024-08-08,55.345,56.14,55.335,55.875,757378.0
2024-08-09,55.94,56.045,55.39,55.75,791617.0
2024-08-12,55.855,55.985,55.45,55.535,687132.0
2024-08-13,55.675,56.335,55.455,56.3,919099.0
2024-08-14,56.175,56.695,55.9,56.3,661213.0
2024-08-15,56.06,56.64,55.78,56.61,902753.0
2024-08-16,56.695,56.725,56.385,56.65,710064.0
2024-08-19,56.645,57.055,56.54,56.78,1392847.0
2024-08-20,56.79,56.98,56.35,56.705,670207.0
2024-08-21,56.56,56.845,56.445,56.63,470592.0
2024-08-22,56.645,56.99,56.54,56.695,437491.0
2024-08-23,56.82,56.99,56.645,56.78,472470.0
2024-08-26,56.725,56.83,56.39,56.475,667511.0
2024-08-27,56.37,56.505,56.045,56.265,781022.0
2024-08-28,56.235,56.54,56.075,56.32,679515.0
2024-08-29,56.235,56.505,55.78,56.32,983068.0
2024-08-30,56.33,56.85,56.315,56.6,661529.0
2024-09-03,56.6,57.67,56.59,57.64,996838.0
2024-09-04,57.59,58.07,57.555,57.755,635338.0
2024-09-05,57.955,58.44,57.895,58.345,874860.0
2024-09-06,58.345,58.51,57.56,57.765,793065.0
2024-09-09,57.895,58.395,57.765,58.22,683600.0
2024-09-10,58.0,58.355,57.68,57.79,616109.0
2024-09-11,57.65,58.02,57.315,57.985,602545.0
2024-09-12,57.975,58.755,57.89,58.545,818197.0
2024-09-13,58.64,59.115,58.415,59.025,597512.0
2024-09-16,59.025,59.405,58.7,59.165,592716.0
2024-09-17,59.165,59.455,58.71,58.85,538766.0
2024-09-18,58.65,58.785,58.175,58.365,533740.0
2024-09-19,58.205,58.25,57.525,57.725,963164.0
2024-09-20,57.725,57.975,57.05,57.84,1765421.0
2024-09-23,57.8,58.125,57.67,58.02,607139.0
2024-09-24,57.695,58.05,57.65,57.915,657256.0
2024-09-25,57.975,58.29,57.735,57.935,635839.0
2024-09-26,57.915,58.565,57.81,58.345,710995.0
2024-09-27,58.345,58.965,58.315,58.765,491861.0
2024-09-30,58.815,59.06,58.35,58.65,664254.0
2024-10-01,58.65,58.86,58.47,58.765,505962.0
2024-10-02,58.595,59.28,58.52,58.975,620114.0
2024-10-03,58.965,59.175,57.895,58.09,958018.0
2024-10-04,57.755,57.86,57.41,57.58,828723.0
2024-10-07,57.4,57.8,56.665,56.8,1274442.0
2024-10-08,57.02,57.135,56.465,56.78,841096.0
2024-10-09,56.76,56.815,56.35,56.725,712554.0
2024-10-10,56.77,57.055,56.425,56.6,718476.0
2024-10-11,56.505,57.105,56.505,57.02,397773.0
2024-10-15,57.295,58.595,57.295,58.5,773034.0
2024-10-16,58.575,59.08,58.52,58.89,479902.0
2024-10-17,58.93,59.155,58.605,58.945,1212032.0
2024-10-18,58.975,59.48,58.825,59.26,987333.0
2024-10-21,59.185,59.625,59.1,59.205,575801.0
2024-10-22,58.955,59.205,58.575,59.035,490762.0
2024-10-23,59.045,59.35,58.965,59.255,416461.0
2024-10-24,58.89,59.245,57.965,58.48,836325.0
2024-10-25,58.355,58.7,58.03,58.115,547375.0
2024-10-28,58.08,58.48,58.03,58.205,725675.0
2024-10-29,57.84,58.0,57.17,57.505,758011.0
2024-10-30,57.45,57.695,56.935,57.37,1731837.0
2024-10-31,57.24,58.01,56.81,57.485,822029.0
2024-11-01,57.485,57.695,56.81,57.02,764456.0
2024-11-04,56.82,57.085,56.215,56.515,767746.0
2024-11-05,56.315,58.315,56.315,58.21,1032008.0
2024-11-06,57.545,58.22,57.295,57.955,974051.0
2024-11-07,57.905,58.335,57.65,58.02,749348.0
2024-11-08,58.08,58.805,57.89,58.67,670937.0
2024-11-11,58.745,59.29,58.64,58.84,412337.0
2024-11-12,58.995,59.175,58.63,58.92,1160936.0
2024-11-13,59.035,59.205,58.47,58.795,1076663.0
2024-11-14,58.86,59.71,58.795,59.435,948161.0
2024-11-15,59.475,59.56,59.105,59.375,596838.0
2024-11-18,59.21,59.755,59.14,59.74,579666.0
2024-11-19,59.495,60.33,59.2,60.25,641615.0
2024-11-20,60.315,60.45,60.01,60.25,641128.0
2024-11-21,60.16,60.39,59.655,60.325,589039.0
2024-11-22,60.47,61.07,60.405,60.855,891570.0
2024-11-25,60.96,61.115,60.195,60.635,1085897.0
2024-11-26,60.46,61.02,60.115,60.46,923107.0
2024-11-27,60.44,61.0,60.28,60.615,681069.0
2024-11-28,60.585,60.97,60.395,60.425,327707.0
2024-11-29,60.305,60.45,60.045,60.335,526904.0
2024-12-02,60.26,60.915,59.73,60.78,809421.0
2024-12-03,60.895,61.455,60.035,60.065,1052177.0
2024-12-04,59.95,60.945,59.795,60.605,1217833.0
2024-12-05,60.73,60.845,60.27,60.72,834146.0
2024-12-06,60.655,60.8,60.415,60.71,918648.0
2024-12-09,60.7,60.945,59.7,59.97,837774.0
2024-12-10,59.845,59.9,59.235,59.595,555955.0
2024-12-11,59.485,59.71,58.695,58.795,886246.0
2024-12-12,58.805,59.09,57.78,58.02,809229.0
2024-12-13,57.885,58.435,57.84,58.09,638264.0
2024-12-16,58.015,58.195,57.715,57.745,464968.0
2024-12-17,57.55,58.04,57.445,57.83,542669.0
2024-12-18,57.615,57.9,57.135,57.175,713280.0
2024-12-19,56.815,57.465,56.295,57.165,664788.0
2024-12-20,57.165,58.015,56.925,57.85,2190216.0
2024-12-23,57.76,58.13,57.49,58.13,468877.0
2024-12-24,58.03,58.13,57.665,57.885,457288.0
2024-12-27,57.84,58.32,57.77,58.175,532166.0
2024-12-30,57.915,58.15,57.415,57.685,618961.0
2024-12-31,57.675,58.02,57.455,57.58,561770.0
2025-01-02,57.75,58.015,57.345,57.475,495540.0
2025-01-03,57.455,58.12,57.455,57.88,476004.0
2025-01-06,57.735,57.88,56.98,57.21,692237.0
2025-01-07,57.49,58.24,57.475,57.87,927646.0
2025-01-08,57.78,58.23,57.405,58.185,600767.0
2025-01-09,58.175,58.275,57.75,58.08,252390.0
2025-01-10,57.79,58.015,56.615,56.8,978769.0
2025-01-13,56.625,56.78,56.01,56.51,735481.0
2025-01-14,56.335,56.44,55.89,56.055,803577.0
2025-01-15,56.44,56.825,56.2,56.635,630678.0
2025-01-16,56.71,58.06,56.555,57.965,907783.0
2025-01-17,58.11,58.795,58.08,58.505,721686.0
2025-01-20,58.545,58.795,58.3,58.38,296064.0
2025-01-21,58.55,59.19,58.485,58.83,588589.0
2025-01-22,58.745,58.955,58.26,58.39,666661.0
2025-01-23,58.37,58.765,58.085,58.535,473588.0
2025-01-24,58.4,58.68,58.3,58.62,483024.0
2025-01-27,58.525,60.405,58.505,60.075,1231073.0
2025-01-28,59.93,60.105,59.085,59.265,1012202.0
2025-01-29,59.235,59.68,58.68,58.785,739944.0
2025-01-30,58.92,59.97,58.89,59.71,1211030.0
2025-01-31,59.64,60.045,59.45,59.67,755846.0
2025-02-03,58.32,60.48,58.32,60.02,1205659.0
2025-02-04,59.67,60.055,59.005,59.055,794244.0
2025-02-05,59.245,60.26,59.19,60.095,679982.0
2025-02-06,60.335,60.345,59.605,60.085,449109.0
2025-02-07,59.96,60.22,59.515,59.92,643488.0
2025-02-10,60.055,60.67,59.91,60.335,655266.0
2025-02-11,60.29,60.54,59.865,60.5,626522.0
2025-02-12,60.01,60.645,60.01,60.44,565532.0
2025-02-13,60.73,61.215,60.56,60.625,1756325.0
2025-02-14,60.97,62.08,60.725,61.35,1384629.0
2025-02-18,61.295,61.555,59.31,60.245,1366487.0
2025-02-19,60.03,60.915,59.745,60.845,811675.0
2025-02-20,60.635,60.925,60.28,60.4,676781.0
2025-02-21,60.43,61.175,60.3,61.06,1911767.0
2025-02-24,61.08,61.5,60.635,61.07,743029.0
2025-02-25,61.14,61.715,61.08,61.52,978819.0
2025-02-26,61.325,61.82,60.945,61.335,784377.0
2025-02-27,61.01,61.545,60.76,61.07,1005181.0
2025-02-28,61.315,61.8,60.64,61.75,998091.0
2025-03-03,61.49,62.345,61.46,62.295,899157.0
2025-03-04,62.2,62.765,61.86,62.295,1205306.0
2025-03-05,61.985,62.375,61.235,61.87,1500968.0
2025-03-06,61.54,61.86,60.81,60.835,682780.0
2025-03-07,60.76,62.59,60.69,62.49,1388654.0
2025-03-10,62.57,63.525,62.49,63.155,1007120.0
2025-03-11,63.045,63.31,62.24,62.325,964209.0
2025-03-12,61.945,62.6,61.615,62.325,718178.0
2025-03-13,62.51,63.105,62.46,63.0,818224.0
2025-03-14,62.83,63.465,62.395,62.795,672169.0
2025-03-17,62.63,63.24,62.63,62.96,462341.0
2025-03-18,62.785,63.135,62.47,62.91,548284.0
2025-03-19,62.785,63.015,62.6,62.96,504311.0
2025-03-20,63.025,63.175,62.64,63.025,493177.0
2025-03-21,63.2,63.465,62.49,62.83,1390550.0
2025-03-24,62.735,63.29,62.365,62.645,695454.0
2025-03-25,62.395,62.62,61.725,61.75,755981.0
2025-03-26,61.665,62.48,61.52,62.025,527417.0
2025-03-27,62.24,62.665,62.025,62.325,490622.0
2025-03-28,62.49,63.54,62.035,63.095,1298686.0
2025-03-31,63.065,64.49,63.025,63.805,1052792.0
2025-04-01,63.71,64.63,63.485,64.275,735237.0
2025-04-02,64.585,64.585,63.825,64.35,536957.0
2025-04-03,63.98,65.725,63.56,64.905,765242.0
2025-04-04,65.215,65.655,63.915,63.96,2314395.0
2025-04-07,62.21,63.795,61.52,62.61,1856105.0
2025-04-08,63.26,63.68,61.335,61.76,1593799.0
2025-04-09,61.09,61.45,59.69,61.01,1503197.0
2025-04-10,61.02,61.86,60.465,61.545,997678.0
2025-04-11,61.83,63.115,61.545,62.92,732312.0
2025-04-14,62.92,64.195,62.745,64.04,572185.0
2025-04-15,64.1,64.555,64.0,64.38,559871.0
2025-04-16,64.595,65.005,64.11,64.31,642923.0
2025-04-17,64.44,65.19,64.34,64.925,727248.0
2025-04-21,64.995,65.275,64.33,64.82,397606.0
2025-04-22,65.17,65.875,64.945,65.84,689847.0
2025-04-23,65.84,65.87,64.66,65.275,842144.0
2025-04-24,65.225,65.645,64.72,65.5,632537.0
2025-04-25,65.335,65.725,65.235,65.55,497216.0
2025-04-28,65.44,65.635,64.68,65.39,563869.0
2025-04-29,65.42,65.79,65.41,65.745,439821.0
2025-04-30,65.945,66.56,65.51,66.455,690967.0
2025-05-01,66.355,66.825,65.975,65.995,675423.0
2025-05-02,65.8,65.945,65.005,65.295,813820.0
2025-05-05,65.285,65.605,64.84,65.53,350010.0
2025-05-06,65.365,66.17,65.215,65.735,729522.0
2025-05-07,66.12,67.185,65.8,67.01,693930.0
2025-05-08,67.4,67.4,65.705,65.725,1086549.0
2025-05-09,65.665,66.15,64.83,65.13,698336.0
2025-05-12,64.925,65.13,63.24,63.63,1035026.0
2025-05-13,63.7,63.755,62.98,63.165,853472.0
2025-05-14,63.33,63.415,62.355,63.21,707065.0
2025-05-15,63.455,64.38,63.065,64.275,779295.0
2025-05-16,64.465,64.82,64.16,64.75,641243.0
2025-05-20,64.995,65.705,64.85,65.33,662185.0
2025-05-21,65.42,65.655,64.875,65.575,951155.0
2025-05-22,65.495,65.585,64.77,65.005,588290.0
2025-05-23,65.31,65.34,64.505,65.18,709398.0
2025-05-26,65.26,65.465,64.865,65.105,382087.0
2025-05-27,65.115,66.295,64.935,65.9,985118.0
2025-05-28,65.72,65.76,64.83,65.085,729431.0
2025-05-29,64.905,65.495,64.67,65.41,571818.0
2025-05-30,65.32,66.105,65.145,65.88,1195027.0
2025-06-02,65.615,66.045,65.125,65.575,650090.0
2025-06-03,65.8,65.91,65.095,65.27,576136.0
2025-06-04,65.135,65.495,64.535,64.76,636527.0
2025-06-05,64.72,64.945,64.17,64.525,552028.0
2025-06-06,64.535,64.945,63.835,63.905,623235.0
2025-06-09,63.7,63.88,63.16,63.65,680831.0
2025-06-10,63.66,64.03,63.435,63.795,897968.0
2025-06-11,63.785,63.865,63.285,63.63,653401.0
2025-06-12,63.825,64.14,63.61,64.11,500739.0
2025-06-13,64.22,64.555,63.865,64.305,648216.0
2025-06-16,64.345,64.71,63.47,63.65,579580.0
2025-06-17,63.55,63.64,63.1,63.57,468747.0
2025-06-18,63.6,63.825,63.325,63.7,509134.0
2025-06-19,63.56,63.855,63.16,63.295,259521.0
2025-06-20,63.62,63.815,63.06,63.49,895500.0
2025-06-23,63.57,64.395,63.56,64.14,529385.0
2025-06-24,63.935,64.18,63.62,63.845,493867.0
2025-06-25,63.62,63.865,62.805,62.855,660220.0
2025-06-26,62.765,63.275,62.735,63.13,535534.0
2025-06-27,63.285,63.835,63.13,63.51,538554.0
2025-06-30,63.435,63.985,63.275,63.885,460931.0
2025-07-02,63.825,63.835,62.715,62.845,1036946.0
2025-07-03,62.885,63.325,62.775,63.0,394083.0
2025-07-04,62.99,63.245,62.845,63.175,203963.0
2025-07-07,63.175,63.415,62.845,62.9,583907.0
2025-07-08,62.99,63.205,62.43,62.96,542725.0
2025-07-09,62.855,63.205,62.665,62.97,484090.0
2025-07-10,62.735,63.54,62.625,63.305,602992.0
2025-07-11,63.175,63.57,62.96,63.48,522704.0
2025-07-14,63.52,64.08,63.375,63.52,539048.0
2025-07-15,63.52,63.795,63.235,63.405,612742.0
2025-07-16,63.415,63.745,63.285,63.425,610213.0
2025-07-17,63.275,63.56,63.02,63.445,774861.0
2025-07-18,63.62,63.995,63.265,63.72,708240.0
2025-07-21,64.13,64.77,64.015,64.71,752882.0
2025-07-22,64.965,65.81,64.875,65.575,656968.0
2025-07-23,65.71,65.87,65.075,65.145,573521.0
2025-07-24,65.15,65.89,65.045,65.77,544697.0
2025-07-25,65.93,66.265,65.71,66.105,542148.0
2025-07-28,66.025,66.145,65.16,65.26,955599.0
2025-07-29,65.73,66.195,65.24,66.045,642379.0
2025-07-30,65.86,67.05,65.71,66.615,710996.0
2025-07-31,66.31,66.86,66.265,66.615,573374.0
2025-08-01,67.155,68.485,66.91,67.59,1318317.0
2025-08-05,68.405,69.72,67.855,68.22,1104242.0
2025-08-06,68.19,68.62,67.65,68.09,562908.0
2025-08-07,67.99,68.73,67.795,68.62,652042.0
2025-08-08,68.68,69.1,68.285,68.69,746861.0
2025-08-11,68.58,69.025,68.475,68.6,433671.0
2025-08-12,68.485,68.73,68.075,68.415,542898.0
2025-08-13,68.2,68.68,68.19,68.265,464975.0
2025-08-14,68.295,69.12,68.265,68.875,422991.0
2025-08-15,69.09,69.27,68.6,68.925,617374.0
2025-08-18,68.89,69.145,68.425,68.61,1009508.0
2025-08-19,68.595,69.2,68.31,69.05,723359.0
2025-08-20,69.18,70.28,69.15,69.915,1021339.0
2025-08-21,69.855,70.24,69.855,69.995,496839.0
2025-08-22,70.085,70.4,69.415,69.44,546706.0
2025-08-25,69.4,69.4,68.755,68.985,574344.0
2025-08-26,68.885,69.04,68.04,68.3,933266.0
2025-08-27,68.32,68.575,67.745,68.35,730833.0
2025-08-28,68.37,68.4,67.25,67.615,813924.0
2025-08-29,67.675,68.05,67.455,67.755,642066.0
2025-09-02,67.675,67.92,67.425,67.675,696159.0
2025-09-03,67.735,68.0,67.445,67.575,575606.0
2025-09-04,67.97,68.19,67.685,68.11,655437.0
2025-09-05,68.22,68.435,67.435,67.585,594159.0
2025-09-08,67.515,67.585,66.655,67.0,982620.0
2025-09-09,66.94,67.585,66.75,67.29,446595.0
2025-09-10,67.18,67.585,67.12,67.305,362969.0
2025-09-11,67.375,67.505,67.17,67.475,394186.0
2025-09-12,67.635,67.805,67.435,67.775,357341.0
2025-09-15,67.705,67.785,67.23,67.425,640624.0
2025-09-16,67.23,67.605,66.75,66.8,680234.0
2025-09-17,66.77,67.325,66.76,66.93,482643.0
2025-09-18,66.77,67.21,66.565,66.79,598794.0
2025-09-19,67.405,67.535,66.92,67.345,1743084.0
2025-09-22,67.515,67.825,67.295,67.385,651250.0
2025-09-23,67.365,67.685,67.03,67.645,493922.0
2025-09-24,67.705,68.445,67.575,68.13,648338.0
2025-09-25,68.11,68.765,68.1,68.41,548310.0
2025-09-26,68.575,69.0,68.4,68.585,483799.0
2025-09-29,68.43,69.42,68.41,69.11,670385.0
2025-09-30,69.24,70.065,69.16,69.975,706127.0
2025-10-01,70.055,70.34,69.655,69.675,724034.0
2025-10-02,69.905,69.935,69.24,69.575,447014.0
2025-10-03,69.43,70.24,69.39,69.53,575673.0
2025-10-06,69.4,69.835,68.655,69.805,494353.0
2025-10-07,69.805,70.105,69.405,69.725,530354.0
2025-10-08,69.755,69.885,69.22,69.695,472611.0
2025-10-09,69.845,70.015,69.42,69.565,488685.0
2025-10-10,69.785,70.865,69.52,70.835,657746.0
2025-10-14,71.075,71.51,70.855,70.955,811083.0
2025-10-15,70.875,71.56,70.875,71.53,484867.0
2025-10-16,71.67,71.92,71.335,71.69,514398.0
2025-10-17,71.66,71.885,71.27,71.84,436647.0
2025-10-20,71.935,72.325,71.49,71.8,465127.0
2025-10-21,71.7,71.995,71.46,71.79,473387.0
2025-10-22,71.67,72.79,71.63,72.235,645672.0
2025-10-23,72.42,72.6,71.57,71.63,512279.0
2025-10-24,71.66,71.905,71.265,71.33,407737.0
2025-10-27,71.255,71.37,70.54,70.915,637289.0
2025-10-28,70.885,71.075,69.935,70.035,706846.0
2025-10-29,69.885,70.26,68.855,69.39,909408.0
2025-10-30,69.565,70.17,69.15,70.045,486379.0
2025-10-31,70.15,70.33,69.46,69.885,685197.0
2025-11-03,69.765,70.27,69.2,69.885,751273.0
2025-11-04,69.54,71.33,69.38,70.62,976136.0
2025-11-05,70.945,71.38,70.55,70.68,890468.0
2025-11-06,70.56,71.59,70.56,71.49,879967.0
2025-11-07,71.33,72.105,71.175,71.33,845723.0
2025-11-10,71.38,71.865,70.895,71.38,697379.0
2025-11-11,71.51,72.035,71.43,72.005,497687.0
2025-11-12,72.285,73.18,71.945,73.095,2086540.0
2025-11-13,73.105,73.355,72.41,72.8,1577636.0
2025-11-14,72.9,73.04,72.25,72.69,1127268.0
2025-11-17,72.71,73.26,72.6,73.26,855566.0
2025-11-18,73.2,73.47,72.28,72.68,934082.0
2025-11-19,72.63,72.95,71.87,72.44,1570448.0
2025-11-20,72.21,72.71,72.04,72.57,559411.0
2025-11-21,72.67,73.06,72.17,72.66,700372.0
2025-11-24,72.69,72.76,72.08,72.56,727886.0
2025-11-25,72.73,73.26,72.62,73.25,621023.0
2025-11-26,73.5,73.63,73.0,73.59,504448.0