Date,Open,High,Low,Close,Volume
1995-08-02,0.9379868127752226,0.9644085676667806,0.9379868127752226,0.958067255779526,133200.0
1995-08-03,0.9644079873507932,0.9908303310983632,0.9644079873507932,0.9908303310983632,3729600.0
1995-08-04,1.0040414449417765,1.0040414449417765,1.0040414449417765,1.0040414449417765,13200.0
1995-08-08,0.984488477917128,0.984488477917128,0.9712776157355972,0.977618920295908,274800.0
1995-08-09,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.9664980417546212,15600.0
1995-08-10,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.0
1995-08-11,0.9532585980186375,0.9532585980186375,0.9532585980186375,0.9532585980186375,1200.0
1995-08-14,0.9532585980186375,0.9532585980186375,0.9532585980186375,0.9532585980186375,14400.0
1995-08-15,0.953258432423776,0.9601428806968052,0.9469033822682716,0.9601428806968052,46800.0
1995-08-16,0.9532585980186375,0.9532585980186375,0.9532585980186375,0.9532585980186375,1597200.0
1995-08-17,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.9469029024345468,36000.0
1995-08-18,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.9469029024345468,3600.0
1995-08-21,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.0
1995-08-22,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.9469029024345468,0.0
1995-08-23,0.9532585980186375,0.9532585980186375,0.9532585980186375,0.9532585980186375,114000.0
1995-08-24,0.973383096883076,0.973383096883076,0.9664980417546212,0.9664980417546212,55200.0
1995-08-25,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,2400.0
1995-08-28,0.9866221148721422,0.9866221148721422,0.9733826213918304,0.9733826213918304,8400.0
1995-08-29,0.9866222887547595,0.9866222887547595,0.9797378418414546,0.9797378418414548,90000.0
1995-08-30,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,31200.0
1995-08-31,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,34800.0
1995-09-01,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,6000.0
1995-09-05,0.9797376787523164,0.9866221245196224,0.9797376787523164,0.9866221245196224,578400.0
1995-09-06,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,1200.0
1995-09-07,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,9600.0
1995-09-08,0.986622177998694,0.9929772261856302,0.986622177998694,0.9929772261856302,3600.0
1995-09-11,0.9998618058228392,0.9998618058228392,0.9998618058228392,0.9998618058228392,1200.0
1995-09-12,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,120000.0
1995-09-13,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,37200.0
1995-09-14,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,1260000.0
1995-09-15,0.992977172362088,0.992977172362088,0.9866221245196224,0.9866221245196224,481200.0
1995-09-18,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,1200.0
1995-09-19,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,1200.0
1995-09-20,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.9664980417546212,24000.0
1995-09-21,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.9664980417546212,0.0
1995-09-22,0.973383096883076,0.973383096883076,0.9664980417546212,0.9664980417546212,313200.0
1995-09-25,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,12000.0
1995-09-26,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.0
1995-09-27,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,724800.0
1995-09-28,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,4800.0
1995-09-29,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,344400.0
1995-10-02,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,12000.0
1995-10-03,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,6000.0
1995-10-04,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.0
1995-10-05,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.9929772261856302,0.0
1995-10-06,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,6000.0
1995-10-10,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.0
1995-10-11,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.0
1995-10-12,0.992977172362088,0.992977172362088,0.9866221245196224,0.9866221245196224,146400.0
1995-10-13,0.9866222887547595,0.9866222887547595,0.9797378418414546,0.9797378418414548,16800.0
1995-10-16,0.9733826213918304,0.9733826213918304,0.9733826213918304,0.9733826213918304,4800.0
1995-10-17,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,54000.0
1995-10-18,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,12000.0
1995-10-19,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,4800.0
1995-10-20,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.9866221245196224,0.0
1995-10-23,0.9601423941540982,0.9601423941540982,0.9469029024345468,0.9469029024345468,72000.0
1995-10-24,0.907183782772196,0.9135388294380712,0.8939442916136197,0.9002993382794948,164400.0
1995-10-25,0.9204232739307726,0.9204232739307726,0.9002993382794948,0.9002993382794948,146400.0
1995-10-26,0.9135391383663284,0.9135391383663284,0.9135391383663284,0.9135391383663284,6000.0
1995-10-27,0.907183739741279,0.907183739741279,0.907183739741279,0.907183739741279,2400.0
1995-10-30,0.9204230053018378,0.9204230053018378,0.9135385628183872,0.9204230053018376,75600.0
1995-10-31,0.953258432423776,0.9664979308523096,0.953258432423776,0.9601428806968052,180000.0
1995-11-01,0.9601430474875956,0.9601430474875956,0.9532585980186375,0.9532585980186375,12000.0
1995-11-02,0.953258432423776,0.9601428806968052,0.953258432423776,0.9601428806968052,28800.0
1995-11-03,0.953258432423776,0.9601428806968052,0.953258432423776,0.9601428806968052,46800.0
1995-11-06,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,14400.0
1995-11-07,0.9797378418414546,0.9797378418414546,0.9797378418414546,0.9797378418414548,20400.0
1995-11-08,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,301200.0
1995-11-09,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-11-10,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,2400.0
1995-11-13,0.9818601568667776,0.9887595169175578,0.9818601568667776,0.9887595169175578,27600.0
1995-11-14,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-11-15,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-11-16,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,2400.0
1995-11-17,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,2400.0
1995-11-20,0.9818599705446512,0.9818599705446512,0.9818599705446512,0.9818599705446512,1200.0
1995-11-21,0.9818602919884664,1.0083966462461171,0.9818602919884664,1.0083966462461171,260400.0
1995-11-22,1.0083966462461171,1.0083966462461171,1.0083966462461171,1.0083966462461171,110400.0
1995-11-23,1.0083966462461171,1.0083966462461171,1.0083966462461171,1.0083966462461171,12000.0
1995-11-24,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,6000.0
1995-11-27,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,4800.0
1995-11-28,1.0083967607074853,1.0083967607074853,1.0020279438560031,1.0020279438560031,73200.0
1995-11-29,1.0083966462461171,1.0083966462461171,1.0083966462461171,1.0083966462461171,21600.0
1995-11-30,1.0083967607074853,1.0083967607074853,1.0020279438560031,1.0020279438560031,105600.0
1995-12-01,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,45600.0
1995-12-04,1.0083967607074853,1.0083967607074853,1.0020279438560031,1.0020279438560031,54000.0
1995-12-05,1.0020279373974432,1.0020279373974432,0.9951285756585218,0.9951285756585216,19200.0
1995-12-06,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,8400.0
1995-12-07,1.0020279373974432,1.0020279373974432,0.9951285756585218,0.9951285756585216,33600.0
1995-12-08,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,6000.0
1995-12-11,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,3600.0
1995-12-12,1.0020279373974432,1.0020279373974432,0.9951285756585218,0.9951285756585216,18000.0
1995-12-13,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,2400.0
1995-12-14,0.9951285756585218,1.0020279373974432,0.9951285756585218,0.9951285756585216,369600.0
1995-12-15,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-12-18,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,0.0
1995-12-19,0.9951283321696625,0.9951283321696625,0.9887595169175578,0.9887595169175578,337200.0
1995-12-20,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,66000.0
1995-12-21,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-12-22,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1995-12-27,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,16800.0
1995-12-28,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,12000.0
1995-12-29,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,99600.0
1996-01-02,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1996-01-03,1.0020279373974432,1.0020279373974432,0.9951285756585218,0.9951285756585216,21600.0
1996-01-04,0.995128582072612,1.0020279438560031,0.995128582072612,1.0020279438560031,1209600.0
1996-01-05,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,0.0
1996-01-08,0.995128582072612,1.0020279438560031,0.995128582072612,1.0020279438560031,448800.0
1996-01-09,1.0083967607074853,1.0083967607074853,1.0020279438560031,1.0020279438560031,56400.0
1996-01-10,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,0.0
1996-01-11,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,2400.0
1996-01-12,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,12000.0
1996-01-15,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,14400.0
1996-01-16,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1996-01-17,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1996-01-18,1.0020279373974432,1.0020279373974432,0.9951285756585218,0.9951285756585216,12000.0
1996-01-19,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,0.0
1996-01-22,0.9951285756585218,0.9951285756585218,0.9951285756585218,0.9951285756585216,559200.0
1996-01-23,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,2400.0
1996-01-24,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1996-01-25,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,6000.0
1996-01-26,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.9887595169175578,0.0
1996-01-29,1.0020279438560031,1.0020279438560031,1.0020279438560031,1.0020279438560031,1154400.0
1996-01-30,1.01529650891025,1.0349335001230078,1.01529650891025,1.0349335001230078,12000.0
1996-01-31,1.0683699527107051,1.0683699527107051,1.061470591567132,1.061470591567132,13200.0
1996-02-01,1.048201748886028,1.048201748886028,1.048201748886028,1.048201748886028,262800.0
1996-02-02,1.041832860404892,1.041832860404892,1.0349335001230078,1.0349335001230078,1506000.0
1996-02-05,1.0418334028467644,1.0418334028467644,1.0418334028467644,1.0418334028467644,720000.0
1996-02-06,1.048201748886028,1.048201748886028,1.048201748886028,1.048201748886028,12000.0
1996-02-07,1.048201748886028,1.048201748886028,1.048201748886028,1.048201748886028,0.0
1996-02-08,1.0450074699530787,1.0450074699530787,1.0380870863613534,1.0380870863613534,97200.0
1996-02-09,1.0450076173053993,1.0513958403376502,1.0450076173053993,1.0513958403376502,86400.0
1996-02-12,1.0513958403376502,1.0513958403376502,1.0513958403376502,1.0513958403376502,0.0
1996-02-13,1.0513958403376502,1.0513958403376502,1.0513958403376502,1.0513958403376502,0.0
1996-02-14,1.0513958403376502,1.0513958403376502,1.0513958403376502,1.0513958403376502,0.0
1996-02-15,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,0.0
1996-02-16,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,51600.0
1996-02-19,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,0.0
1996-02-20,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,6000.0
1996-02-21,1.0513961197314718,1.0513961197314718,1.0450078950016397,1.0450078950016397,116400.0
1996-02-22,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,120000.0
1996-02-23,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,48000.0
1996-02-26,1.0450078950016397,1.0450078950016397,1.0450078950016397,1.0450078950016397,0.0
1996-02-27,1.0450074699530787,1.0450074699530787,1.0380870863613534,1.0380870863613534,126000.0
1996-02-28,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,3600.0
1996-02-29,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,1200.0
1996-03-01,1.0316985471072595,1.0316985471072595,1.0316985471072595,1.0316985471072595,266400.0
1996-03-04,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,628800.0
1996-03-05,1.0316988642298803,1.0380870863613534,1.0316988642298803,1.0380870863613534,103200.0
1996-03-06,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,18000.0
1996-03-07,1.0380874955257942,1.0380874955257942,1.024778884556978,1.0311671092063832,566400.0
1996-03-08,1.0247785699522898,1.0311667926405257,1.0247785699522898,1.0247785699522898,50400.0
1996-03-11,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,18000.0
1996-03-12,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,42000.0
1996-03-13,1.0247781656427153,1.0316985471072595,1.0247781656427153,1.0316985471072595,852000.0
1996-03-14,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,30000.0
1996-03-15,1.017857889008409,1.0311671092063832,1.017857889008409,1.0311671092063832,40800.0
1996-03-18,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,60000.0
1996-03-19,1.0247781656427153,1.0316985471072595,1.0247781656427153,1.0316985471072595,1231200.0
1996-03-20,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,66000.0
1996-03-21,1.0311667926405257,1.0311667926405257,1.0247785699522898,1.0247785699522898,718800.0
1996-03-22,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,0.0
1996-03-25,1.024778884556978,1.0311671092063832,1.024778884556978,1.0311671092063832,139200.0
1996-03-26,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,308400.0
1996-03-27,1.024778884556978,1.0311671092063832,1.024778884556978,1.0311671092063832,45600.0
1996-03-28,1.0311671092063832,1.0311671092063832,1.0311671092063832,1.0311671092063832,3600.0
1996-03-29,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,6000.0
1996-04-01,1.0311667926405257,1.0311667926405257,1.0247785699522898,1.0247785699522898,943200.0
1996-04-02,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,6000.0
1996-04-03,1.0316985471072595,1.0316985471072595,1.0316985471072595,1.0316985471072595,6000.0
1996-04-04,1.0311671092063832,1.0311671092063832,1.0311671092063832,1.0311671092063832,0.0
1996-04-08,1.0316985471072595,1.0316985471072595,1.0316985471072595,1.0316985471072595,37200.0
1996-04-09,1.0311671092063832,1.0380874955257942,1.024778884556978,1.0311671092063832,2224800.0
1996-04-10,1.0316985471072595,1.0316985471072595,1.0316985471072595,1.0316985471072595,0.0
1996-04-11,1.0311671092063832,1.0311671092063832,1.0311671092063832,1.0311671092063832,0.0
1996-04-12,1.0380870863613534,1.0380870863613534,1.0380870863613534,1.0380870863613534,42000.0
1996-04-15,1.038087675058568,1.0434109680594454,1.038087675058568,1.0434109680594454,198000.0
1996-04-16,1.043410376343403,1.048734351707986,1.0380870863613534,1.0380870863613534,492000.0
1996-04-17,1.043410376343403,1.043410376343403,1.0380870863613534,1.0380870863613534,210000.0
1996-04-18,1.0327643820576906,1.0434109680594454,1.0327643820576906,1.0434109680594454,32400.0
1996-04-19,1.0380869760513085,1.0380869760513085,1.0327636866349266,1.0354250267286906,81600.0
1996-04-22,1.0301023652037848,1.032764392499428,1.0301023652037848,1.032764392499428,26400.0
1996-04-23,1.0247785699522898,1.0247785699522898,1.0247785699522898,1.0247785699522898,15600.0
1996-04-24,1.0247789033822732,1.0274402448567015,1.0194549258214312,1.0194549258214312,715200.0
1996-04-25,1.0194549258214312,1.0194549258214312,1.0194549258214312,1.0194549258214312,0.0
1996-04-26,1.0194547848805655,1.0194547848805655,1.0008228840651254,1.0008228840651254,30000.0
1996-04-29,1.0034847061305547,1.006146733895651,1.0034847061305547,1.0034847061305547,54000.0
1996-04-30,1.0061456967106677,1.0061456967106677,1.0061456967106677,1.0061456967106677,72000.0
1996-05-01,1.0061456967106677,1.0061456967106677,1.0061456967106677,1.0061456967106677,1200.0
1996-05-02,1.0008228840651254,1.00348422517162,1.0008228840651254,1.0008228840651254,39600.0
1996-05-03,1.0008228840651254,1.0008228840651254,1.0008228840651254,1.0008228840651254,6000.0
1996-05-06,0.9901762603325752,0.9901762603325752,0.9875143082642536,0.9875143082642536,261600.0
1996-05-07,0.9795287290196304,0.9795287290196304,0.9742054355043402,0.97420543550434,14400.0
1996-05-08,0.9502494083468288,0.9502494083468288,0.934278844774059,0.942264164637271,40800.0
1996-05-09,0.9561524679031306,0.961493866160733,0.9561524679031306,0.961493866160733,48000.0
1996-05-10,0.974847395628482,0.974847395628482,0.9641645265167944,0.9695059992789582,193200.0
1996-05-13,0.964164834564644,0.964164834564644,0.964164834564644,0.964164834564644,6000.0
1996-05-14,0.9534815548670827,0.9534815548670827,0.9481401556674708,0.9534815548670827,60000.0
1996-05-15,0.9534815290227792,0.9534815290227792,0.945469124789816,0.945469124789816,6145200.0
1996-05-16,0.9427979745950914,0.9427979745950914,0.9374565759289328,0.9374565759289324,288000.0
1996-05-17,0.9427980431990072,0.945469124789816,0.9427980431990072,0.945469124789816,325200.0
1996-05-21,0.9454692382973886,0.9454692382973886,0.9427981563859048,0.9427981563859048,97200.0
1996-05-22,0.9427978916867352,0.9427978916867352,0.9347854887414048,0.9347854887414048,320400.0
1996-05-23,0.932115095293848,0.9347854887414048,0.932115095293848,0.9347854887414048,12000.0
1996-05-24,0.9347854887414048,0.9347854887414048,0.9347854887414048,0.9347854887414048,24000.0
1996-05-27,0.9347854887414048,0.9347854887414048,0.9347854887414048,0.9347854887414048,0.0
1996-05-28,0.9347854887414048,0.9347854887414048,0.9347854887414048,0.9347854887414048,211200.0
1996-05-29,0.9321147267195674,0.934785119111205,0.92677264292148,0.9267726429214798,50400.0
1996-05-30,0.9214317720133895,0.9214317720133895,0.91609037288466,0.91609037288466,216000.0
1996-05-31,0.9134188460720358,0.9134188460720358,0.9107478421587548,0.9107478421587544,42000.0
1996-06-03,0.90807770524016,0.90807770524016,0.8973942214673111,0.9080777052401598,561600.0
1996-06-04,0.900065234552627,0.900065234552627,0.8813692730846335,0.8867106707105707,5958000.0
1996-06-05,0.8867106707105707,0.8867106707105707,0.8867106707105707,0.8867106707105707,0.0
1996-06-06,0.8973945196056942,0.8973945196056942,0.886711032283506,0.8893821142489484,146400.0
1996-06-07,0.8813692684290234,0.8813692684290234,0.8813692684290234,0.8813692684290234,26400.0
1996-06-10,0.886711032283506,0.8893821142489485,0.886711032283506,0.8893821142489484,43200.0
1996-06-11,0.8867106707105707,0.8893817515868296,0.8867106707105707,0.8867106707105707,405600.0
1996-06-12,0.8760278754586963,0.8867106707105707,0.8760278754586963,0.8867106707105707,213600.0
1996-06-13,0.8893821142489485,0.8893821142489485,0.8893821142489485,0.8893821142489484,12000.0
1996-06-14,0.8893817515868296,0.8920527560504308,0.8867106707105707,0.8867106707105707,110400.0
1996-06-17,0.8893817515868296,0.8893817515868296,0.8867106707105707,0.8867106707105707,14400.0
1996-06-18,0.8867106707105707,0.8893817515868296,0.8813692730846335,0.8867106707105707,222000.0
1996-06-19,0.8893821142489485,0.8893821142489485,0.8893821142489485,0.8893821142489484,830400.0
1996-06-20,0.886711032283506,0.8893821142489485,0.886711032283506,0.8893821142489484,410400.0
1996-06-21,0.886711032283506,0.8893821142489485,0.886711032283506,0.8893821142489484,50400.0
1996-06-24,0.8893821142489485,0.8893821142489485,0.886711032283506,0.8893821142489484,474000.0
1996-06-25,0.8893821142489485,0.8893821142489485,0.8893821142489485,0.8893821142489484,42000.0
1996-06-26,0.8893821142489485,0.8893821142489485,0.886711032283506,0.8893821142489484,408000.0
1996-06-27,0.886711032283506,0.8920531198017018,0.886711032283506,0.8893821142489484,404400.0
1996-06-28,0.8947232385144926,0.8973942432446848,0.8920528450856262,0.8920528450856262,14400.0
1996-07-02,0.8920528450856262,0.8920528450856262,0.8920528450856262,0.8920528450856262,9600.0
1996-07-03,0.8920529745368475,0.9241027435701183,0.8920529745368475,0.9241027435701183,1640400.0
1996-07-04,0.9241027435701183,0.9241027435701183,0.9241027435701183,0.9241027435701183,12000.0
1996-07-05,0.9241027435701183,0.9241027435701183,0.9241027435701183,0.9241027435701183,0.0
1996-07-08,0.9401277044994308,0.9401277044994308,0.9241027435701183,0.9241027435701183,295200.0
1996-07-09,0.9321151736473852,0.9321151736473852,0.9321151736473852,0.9321151736473852,264000.0
1996-07-10,0.9374563141713648,0.9481397962346856,0.9321149169966366,0.9481397962346856,1258800.0
1996-07-11,0.9508103819315236,0.961493866160733,0.9508103819315236,0.961493866160733,156000.0
1996-07-12,0.961493866160733,0.961493866160733,0.961493866160733,0.961493866160733,751200.0
1996-07-15,0.964164834564644,0.964164834564644,0.964164834564644,0.964164834564644,6000.0
1996-07-16,0.9481397962346856,0.9481397962346856,0.9481397962346856,0.9481397962346856,1047600.0
1996-07-17,0.961493866160733,0.961493866160733,0.961493866160733,0.961493866160733,2400.0
1996-07-18,0.966834721060391,0.9801892789765196,0.966834721060391,0.9801892789765196,39600.0
1996-07-19,0.9801894796917644,0.9801894796917644,0.9695059992789582,0.9695059992789582,18000.0
1996-07-22,0.9641646089048984,0.9641646089048984,0.95882260079778,0.95882260079778,162000.0
1996-07-23,0.9534815548670827,0.9588230304793758,0.9534815548670827,0.9534815548670827,31200.0
1996-07-24,0.9534811934094136,0.9534811934094136,0.9481397962346856,0.9481397962346856,1756800.0
1996-07-25,0.9481401299679466,0.9481401299679466,0.9401277257349836,0.945469124789816,42000.0
1996-07-26,0.9427980431990072,0.945469124789816,0.9401277257349836,0.945469124789816,118800.0
1996-07-29,0.945469124789816,0.945469124789816,0.945469124789816,0.945469124789816,6000.0
1996-07-30,0.945469124789816,0.945469124789816,0.945469124789816,0.945469124789816,33600.0
1996-07-31,0.942797861281617,0.942797861281617,0.9401275443328436,0.9401275443328436,44400.0
1996-08-01,0.9374565759289328,0.9374565759289328,0.9374565759289328,0.9374565759289324,18000.0
1996-08-02,0.9427980431990072,0.9481401299679466,0.9427980431990072,0.945469124789816,62400.0
1996-08-06,0.9828601087543536,1.0015560717075984,0.9828601087543536,0.996214673657328,85200.0
1996-08-07,0.9988851989659592,1.0095686841915672,0.9988851989659592,1.0095686841915672,844800.0
1996-08-08,1.0149104693037458,1.0202525578072117,1.0149104693037458,1.0202525578072117,1699200.0
1996-08-09,1.0149093143796064,1.0149093143796064,1.0149093143796064,1.0149093143796064,18000.0
1996-08-12,1.004227209023123,1.0095686841915672,1.004227209023123,1.0095686841915672,7200.0
1996-08-13,1.0074249962619497,1.0074249962619497,1.0074249962619497,1.0074249962619497,85200.0
1996-08-14,1.0074252628938944,1.010104160735409,1.0074252628938944,1.010104160735409,20400.0
1996-08-15,1.010104160735409,1.010104160735409,1.010104160735409,1.010104160735409,15600.0
1996-08-16,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,6000.0
1996-08-19,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,0.0
1996-08-20,1.0074249962619497,1.0074249962619497,1.0074249962619497,1.0074249962619497,1542000.0
1996-08-21,1.0074250781714524,1.0127835627761024,1.0074250781714524,1.0127835627761024,69600.0
1996-08-22,1.010103975521762,1.015463073374439,1.010103975521762,1.0127835627761024,192000.0
1996-08-23,1.0127835627761024,1.0127835627761024,1.0127835627761024,1.0127835627761024,20400.0
1996-08-26,1.0127837484810809,1.0154632595707351,1.010104160735409,1.010104160735409,80400.0
1996-08-27,1.0127837484810809,1.0127837484810809,1.010104160735409,1.010104160735409,46800.0
1996-08-28,1.0074249962619497,1.0074249962619497,1.0074249962619497,1.0074249962619497,25200.0
1996-08-29,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,2400.0
1996-08-30,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,0.0
1996-09-03,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,0.0
1996-09-04,1.0047452378704065,1.0047452378704065,1.0047452378704065,1.0047452378704065,0.0
1996-09-05,1.0047454858814724,1.0074249962619497,1.0047454858814724,1.0074249962619497,475200.0
1996-09-06,1.0074249962619497,1.0074249962619497,1.0074249962619497,1.0074249962619497,0.0
1996-09-09,1.0181421574122502,1.0181421574122502,1.010104160735409,1.010104160735409,38400.0
1996-09-10,1.0101038920942234,1.031538901926487,1.0101038920942234,1.031538901926487,2658000.0
1996-09-11,1.0315391327998993,1.0556530451582575,1.0315391327998993,1.0556530451582575,934800.0
1996-09-12,1.0556530451582575,1.058331942886885,1.0556530451582575,1.0556530451582575,104400.0
1996-09-13,1.0556530451582575,1.0556530451582575,1.0556530451582575,1.0556530451582575,286800.0
1996-09-16,1.0556532021700624,1.0610116116724104,1.0556532021700624,1.0610116116724104,136800.0
1996-09-17,1.0610116631191056,1.0636912512803365,1.0610116631191056,1.0636912512803365,34800.0
1996-09-18,1.061011680726778,1.0824460866914518,1.061011680726778,1.0797671883900282,259200.0
1996-09-19,1.082446068728072,1.082446068728072,1.0636912512803365,1.0636912512803365,362400.0
1996-09-20,1.0770875823098742,1.0770875823098742,1.0636912512803365,1.0636912512803365,1611600.0
1996-09-23,1.0717288634843325,1.0717288634843325,1.0610113571464288,1.0717288634843325,12661200.0
1996-09-24,1.0770873112148684,1.0770873112148684,1.0770873112148684,1.0770873112148684,97200.0
1996-09-25,1.0744078003840805,1.0770873112148684,1.0717289028013726,1.0770873112148684,46800.0
1996-09-26,1.0717289611784913,1.0717289611784913,1.0502939465487608,1.0556530451582575,1924800.0
1996-09-27,1.0556525589420844,1.0556525589420844,1.050293462800899,1.052973049199481,453600.0
1996-09-30,1.0502938451837078,1.0502938451837078,1.0449354369954853,1.0449354369954853,472800.0
1996-10-01,1.039577345615799,1.039577345615799,1.039577345615799,1.039577345615799,18000.0
1996-10-02,1.0342182661628625,1.0342182661628625,1.0288598562366438,1.0288598562366438,50400.0
1996-10-03,1.0342182661628625,1.0342182661628625,1.0288598562366438,1.0288598562366438,734400.0
1996-10-04,1.034217321589012,1.034217321589012,1.0181414165885552,1.0181414165885552,76800.0
1996-10-07,1.015463073374439,1.015463073374439,1.0127835627761024,1.0127835627761024,120000.0
1996-10-08,1.0127837484810809,1.0127837484810809,1.010104160735409,1.010104160735409,108000.0
1996-10-09,1.015463073374439,1.015463073374439,1.0127835627761024,1.0127835627761024,3691200.0
1996-10-10,1.0127834962325153,1.0127834962325153,0.9967075068827942,0.9967075068827942,55200.0
1996-10-11,0.9993871732484374,0.9993871732484374,0.9913491779358744,0.9913491779358744,208800.0
1996-10-15,1.0020659755009955,1.0074249962619497,1.0020659755009955,1.0074249962619497,62400.0
1996-10-16,1.0074249962619497,1.0101038933944493,1.0020659755009955,1.0074249962619497,150000.0
1996-10-17,1.0074249962619497,1.0101038933944493,1.0074249962619497,1.0074249962619497,1839600.0
1996-10-18,1.0127835627761024,1.0127835627761024,1.0127835627761024,1.0127835627761024,40800.0
1996-10-21,1.0020660569747792,1.0127835627761024,1.0020660569747792,1.0127835627761024,60000.0
1996-10-22,1.015462520696268,1.0181414165885552,1.015462520696268,1.0181414165885552,1212000.0
1996-10-23,1.0101045454585589,1.0235016460733408,1.0101045454585589,1.0235016460733408,206400.0
1996-10-24,1.0261800978451006,1.0261800978451006,1.0261800978451006,1.0261800978451006,2400.0
1996-10-25,1.0261798201349657,1.0261798201349657,1.0208214125473314,1.0208214125473314,9600.0
1996-10-28,1.0181421776643929,1.0315391967870264,1.0181421776643929,1.0261800978451006,448800.0
1996-10-29,1.0288598562366438,1.0288598562366438,1.0288598562366438,1.0288598562366438,138000.0
1996-10-30,1.0235014463104246,1.0288598562366438,1.0235014463104246,1.0288598562366438,55200.0
1996-10-31,1.0208214125473314,1.02350099962114,1.0127834945418868,1.0208214125473314,110400.0
1996-11-01,1.0208214125473314,1.0208214125473314,1.0208214125473314,1.0208214125473314,66000.0
1996-11-04,1.0208209257285354,1.0235005115244775,1.0181414165885552,1.0181414165885552,36000.0
1996-11-05,1.0208209257285354,1.0208209257285354,1.0181414165885552,1.0181414165885552,72000.0
1996-11-06,1.0181425451968693,1.0235016460733408,1.0181425451968693,1.0235016460733408,1476000.0
1996-11-07,1.0213504747758744,1.0213504747758744,1.0213504747758744,1.0213504747758744,26400.0
1996-11-08,1.0213504747758744,1.0213504747758744,1.0213504747758744,1.0213504747758744,62400.0
1996-11-11,1.0213504747758744,1.0213504747758744,1.0213504747758744,1.0213504747758744,42000.0
1996-11-12,1.0213504747758744,1.0213504747758744,1.0213504747758744,1.0213504747758744,405600.0
1996-11-13,1.0213505161113,1.0267265024816743,1.0213505161113,1.0267265024816743,595200.0
1996-11-14,1.0267264609286757,1.0267264609286757,1.0213504747758744,1.0213504747758744,244800.0
1996-11-15,1.0213504747758744,1.0213504747758744,1.0213504747758744,1.0213504747758744,169200.0
1996-11-18,1.0213505161113,1.0267265024816743,1.0213505161113,1.0267265024816743,105600.0
1996-11-19,1.0294137651398982,1.0294137651398982,1.0240384708476993,1.0267265024816743,62400.0
1996-11-20,1.032101580207248,1.0374768733715451,1.032101580207248,1.0347895343796325,4929600.0
1996-11-21,1.0482286897197108,1.1234863699291455,1.0482286897197108,1.0912331333376726,308400.0
1996-11-22,1.0804809060194718,1.085856274146556,1.075105614789918,1.085856274146556,675600.0
1996-11-25,1.101983372366961,1.1288612256570738,1.101983372366961,1.1181099459254054,43200.0
1996-11-26,1.1181099459254054,1.1181099459254054,1.1181099459254054,1.1181099459254054,31200.0
1996-11-27,1.1207977586114382,1.1557389327083545,1.1207977586114382,1.1557389327083545,506400.0
1996-11-28,1.1826161674170692,1.1826161674170692,1.1557389327083545,1.1557389327083545,30000.0
1996-11-29,1.1557389876645818,1.1557389876645818,1.1342364298995609,1.1449877087820712,121200.0
1996-12-02,1.14229975432098,1.14229975432098,1.14229975432098,1.14229975432098,12000.0
1996-12-03,1.144988045734205,1.144988045734205,1.13423676368776,1.1369247956677295,92400.0
1996-12-04,1.1369247956677295,1.1369247956677295,1.1369247956677295,1.1369247956677295,103200.0
1996-12-05,1.1369247339452322,1.1369247339452322,1.1288614074189218,1.1288614074189218,4800.0
1996-12-06,1.0751063073639504,1.1288614074189218,1.0751063073639504,1.1288614074189218,182400.0
1996-12-09,1.1369247956677295,1.1369247956677295,1.1369247956677295,1.1369247956677295,4800.0
1996-12-10,1.1369242674085618,1.1476755444595463,1.1369242674085618,1.1476755444595463,1695600.0
1996-12-11,1.1288614687036695,1.1369247956677295,1.1288614687036695,1.1369247956677295,7200.0
1996-12-12,1.1369244609195537,1.14229975432098,1.1369244609195537,1.14229975432098,1495200.0
1996-12-13,1.14229975432098,1.14229975432098,1.14229975432098,1.14229975432098,0.0
1996-12-16,1.14229975432098,1.14229975432098,1.14229975432098,1.14229975432098,0.0
1996-12-17,1.1315491872828305,1.1396125125615884,1.1315491872828305,1.1396125125615884,271200.0
1996-12-18,1.1396127507501148,1.1396127507501148,1.1315494237860546,1.1369247956677295,37200.0
1996-12-19,1.1234859943174884,1.1315492430963965,1.1234859943174884,1.1315492430963965,16800.0
1996-12-20,1.1154227866711697,1.128861407895423,1.1154227866711697,1.1261734529578302,2209200.0
1996-12-23,1.1234862111984385,1.1234862111984385,1.1234862111984385,1.1234862111984385,12000.0
1996-12-24,1.1288614074189218,1.1288614074189218,1.1288614074189218,1.1288614074189218,0.0
1996-12-27,1.1234862111984385,1.1234862111984385,1.1234862111984385,1.1234862111984385,0.0
1996-12-30,1.1234862111984385,1.1234862111984385,1.1234862111984385,1.1234862111984385,0.0
1996-12-31,1.1234862111984385,1.1261735511897917,1.1234862111984385,1.1234862111984385,56400.0
1997-01-02,1.1234861132008835,1.1261734529578302,1.118110126428116,1.1261734529578302,112800.0
1997-01-03,1.123486288993118,1.123486288993118,1.120798256737347,1.120798256737347,44400.0
1997-01-06,1.118109566573504,1.118109566573504,1.1127342745704556,1.1127342745704556,256800.0
1997-01-07,1.1073595120141588,1.1073595120141588,1.1046714802397306,1.1046714802397306,24000.0
1997-01-08,1.1073592519062778,1.112734545216739,1.0966079732073062,1.0966079732073062,1004400.0
1997-01-09,1.0966079732073062,1.0966079732073062,1.0966079732073062,1.0966079732073062,0.0
1997-01-10,1.1019830938040391,1.1073590783499725,1.1019830938040391,1.1073590783499725,26400.0
1997-01-13,1.1073593372053547,1.115422585382397,1.1073593372053547,1.115422585382397,21600.0
1997-01-14,1.1315493623553805,1.1315493623553805,1.1288614074189218,1.1288614074189218,12000.0
1997-01-15,1.1369247956677295,1.1369247956677295,1.1369247956677295,1.1369247956677295,8400.0
1997-01-16,1.1288614687036695,1.1369247956677295,1.1288614687036695,1.1369247956677295,2400.0
1997-01-17,1.1476762361134705,1.1718660665490983,1.1423002483091356,1.169178111095729,792000.0
1997-01-20,1.163802796091629,1.163802796091629,1.1611147637851906,1.163802796091629,10800.0
1997-01-21,1.1611144852796875,1.1611144852796875,1.1557391909320742,1.1611144852796875,638400.0
1997-01-22,1.1557389327083545,1.1557389327083545,1.1557389327083545,1.1557389327083545,636000.0
1997-01-23,1.1557391909320742,1.1611144852796875,1.1557391909320742,1.1611144852796875,52800.0
1997-01-24,1.1611144852796875,1.1611144852796875,1.1611144852796875,1.1611144852796875,16800.0
1997-01-27,1.1611144852796875,1.1611144852796875,1.1557391909320742,1.1611144852796875,2646000.0
1997-01-28,1.1584263236205494,1.1826162204305537,1.1584263236205494,1.1826162204305537,37200.0
1997-01-29,1.1960557268462717,1.2551861207517436,1.1960557268462717,1.2551861207517436,1472400.0
1997-01-30,1.260562868057961,1.260562868057961,1.2363729511249968,1.241748248984152,50400.0
1997-01-31,1.2309957614455878,1.2471224082821122,1.2309957614455878,1.236371746143886,132000.0
1997-02-03,1.2444362824018602,1.2498115802610157,1.241748248984152,1.241748248984152,212400.0
1997-02-04,1.247122495308849,1.249810449396794,1.2417471254158563,1.249810449396794,1284000.0
1997-02-05,1.252498724572489,1.2901272462404814,1.252498724572489,1.263249390216935,11271600.0
1997-02-06,1.2945343516460692,1.2945343516460692,1.2675646802260825,1.2675646802260825,46800.0
1997-02-07,1.2675647095579583,1.2945343816020327,1.2621710529260868,1.2945343816020327,1768200.0
1997-02-10,1.2945343791405328,1.3053223096658595,1.2945343791405328,1.3053223096658595,249600.0
1997-02-11,1.3161093967018302,1.35926064336521,1.3161093967018302,1.35926064336521,810600.0
1997-02-12,1.3808363564956767,1.4509574379896544,1.3808363564956767,1.4509574379896544,1098600.0
1997-02-13,1.440169059389287,1.4779261890966715,1.440169059389287,1.4779261890966715,31800.0
1997-02-14,1.4833201531285851,1.5102891951958906,1.4779258817537702,1.4833201531285851,3429600.0
1997-02-17,1.4725335063047902,1.4725335063047902,1.434776351663564,1.456351758372418,4304400.0
1997-02-18,1.4563514973633735,1.4563514973633735,1.42398816161941,1.429381819429234,2512800.0
1997-02-19,1.423987852898098,1.4347757834611476,1.423987852898098,1.4347757834611476,344400.0
1997-02-20,1.423987253391261,1.4455626424724246,1.423987253391261,1.4455626424724246,1224000.0
1997-02-21,1.4455626424724246,1.4563505684936957,1.4347751794125316,1.4455626424724246,612600.0
1997-02-24,1.4455626424724246,1.4563505684936957,1.4455626424724246,1.4455626424724246,61200.0
1997-02-25,1.4617454171489,1.4617454171489,1.456351758372418,1.456351758372418,25200.0
1997-02-26,1.472532769215778,1.4995024384835534,1.472532769215778,1.4887143547277315,71400.0
1997-02-27,1.5048958190973036,1.5048958190973036,1.4833204271374574,1.499502164007942,75000.0
1997-02-28,1.477925829504851,1.5102891418028352,1.477925829504851,1.5102891418028357,102000.0
1997-03-03,1.5102891418028352,1.5102891418028352,1.504895487900507,1.5102891418028357,82200.0
1997-03-04,1.5156839575392982,1.5534410916253756,1.5156839575392982,1.5534410916253758,994800.0
1997-03-05,1.553441056415478,1.553441056415478,1.5372593176592864,1.5480472463770791,15000.0
1997-03-06,1.5642292402566167,1.5858046382496227,1.5642292402566167,1.5858046382496227,772800.0
1997-03-07,1.5858039183426764,1.618167232121006,1.5858039183426764,1.6073793065411095,30600.0
1997-03-10,1.623562052829744,1.623562052829744,1.6019866491289798,1.6019866491289798,16800.0
1997-03-11,1.6073793065411095,1.6073793065411095,1.6073793065411095,1.6073793065411095,16800.0
1997-03-12,1.5696235776391994,1.5696235776391994,1.5696235776391994,1.5696235776391994,3000.0
1997-03-13,1.5804110305685597,1.5804110305685597,1.5804110305685597,1.5804110305685597,3000.0
1997-03-14,1.5750165050327358,1.5911982459306864,1.5642291921691636,1.5911982459306864,108000.0
1997-03-17,1.5804110305685597,1.5804110305685597,1.5804110305685597,1.5804110305685597,2400.0
1997-03-18,1.5750165914021792,1.5750165914021792,1.5750165914021792,1.5750165914021794,0.0
1997-03-19,1.5696235776391994,1.5696235776391994,1.5696235776391994,1.5696235776391994,9000.0
1997-03-20,1.5642286633383529,1.5642286633383529,1.5372590014125982,1.5642286633383529,61200.0
1997-03-21,1.5750165914021792,1.5750165914021792,1.5750165914021792,1.5750165914021794,12000.0
1997-03-24,1.5750165914021792,1.5750165914021792,1.5750165914021792,1.5750165914021794,0.0
1997-03-25,1.5750166022013798,1.5804110305685597,1.5750166022013798,1.5804110305685597,61200.0
1997-03-26,1.5804110305685597,1.5804110305685597,1.5804110305685597,1.5804110305685597,26400.0
1997-03-27,1.5696223179466646,1.5696223179466646,1.5642286633383529,1.5642286633383529,1427400.0
1997-03-31,1.553441008701249,1.5642289370876885,1.5426529259943158,1.5426529259943158,12000.0
1997-04-01,1.5102898524061152,1.5264715933289672,1.5102898524061152,1.521077782568362,49200.0
1997-04-02,1.54265265602091,1.5642286633383529,1.54265265602091,1.5642286633383529,9600.0
1997-04-03,1.553442024804785,1.553442024804785,1.526472340518359,1.526472340518359,79200.0
1997-04-04,1.526472340518359,1.526472340518359,1.526472340518359,1.526472340518359,0.0
1997-04-07,1.526472340518359,1.526472340518359,1.526472340518359,1.526472340518359,0.0
1997-04-08,1.537259555880486,1.537259555880486,1.537259555880486,1.537259555880486,1800.0
1997-04-09,1.537259555880486,1.537259555880486,1.537259555880486,1.537259555880486,0.0
1997-04-10,1.5426530083425651,1.5534410916253756,1.537259352502413,1.5534410916253758,39000.0
1997-04-11,1.5264713889414936,1.5480472463770791,1.5264713889414936,1.5480472463770791,62400.0
1997-04-14,1.5642286633383529,1.5642286633383529,1.5534407368398644,1.5642286633383529,1803000.0
1997-04-15,1.5911982459306864,1.618167916974282,1.5750165050327358,1.5911982459306864,1925400.0
1997-04-16,1.601986176076332,1.601986176076332,1.5911982459306864,1.5911982459306864,84000.0
1997-04-17,1.596592618144294,1.596592618144294,1.5804110305685597,1.5804110305685597,5400.0
1997-04-18,1.5858046873331006,1.5858046873331006,1.569622945436839,1.5804110305685597,13200.0
1997-04-21,1.5804110305685597,1.5804110305685597,1.5804110305685597,1.5804110305685597,3600.0
1997-04-22,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,12000.0
1997-04-23,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,0.0
1997-04-24,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,0.0
1997-04-25,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,0.0
1997-04-28,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,12000.0
1997-04-29,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,0.0
1997-04-30,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,0.0
1997-05-01,1.5750165914021792,1.5750165914021792,1.5750165914021792,1.5750165914021794,15600.0
1997-05-02,1.5642286633383529,1.5696223179466646,1.5642286633383529,1.5642286633383529,129600.0
1997-05-05,1.5642286633383529,1.5642286633383529,1.5642286633383529,1.5642286633383529,9600.0
1997-05-06,1.5696235776391994,1.5696235776391994,1.5696235776391994,1.5696235776391994,54000.0
1997-05-07,1.5696235776391994,1.5696235776391994,1.5696235776391994,1.5696235776391994,0.0
1997-05-08,1.5793590359057557,1.5793590359057557,1.573950508442778,1.573950508442778,18600.0
1997-05-09,1.595585392024692,1.595585392024692,1.573950508442778,1.573950508442778,9000.0
1997-05-12,1.584767894843533,1.584767894843533,1.584767894843533,1.584767894843533,24600.0
1997-05-13,1.5793586077250723,1.5793586077250723,1.5793586077250723,1.5793586077250723,30000.0
1997-05-14,1.584767894843533,1.584767894843533,1.584767894843533,1.584767894843533,30000.0
1997-05-15,1.579358525317993,1.5901763504766775,1.579358525317993,1.5901763504766775,222000.0
1997-05-16,1.584767894843533,1.584767894843533,1.584767894843533,1.584767894843533,6000.0
1997-05-20,1.5901763504766775,1.5901763504766775,1.5901763504766775,1.5901763504766775,600.0
1997-05-21,1.5793586077250723,1.5793586077250723,1.5793586077250723,1.5793586077250723,6000.0
1997-05-22,1.5793586077250723,1.5793586077250723,1.5793586077250723,1.5793586077250723,1200.0
1997-05-23,1.5901763504766775,1.5901763504766775,1.5901763504766775,1.5901763504766775,1380000.0
1997-05-26,1.5901765173948648,1.595585043677055,1.5901765173948648,1.595585043677055,372000.0
1997-05-27,1.6496732823006133,1.6496732823006133,1.6496732823006133,1.6496732823006133,600.0
1997-05-28,1.6550811248399304,1.6550811248399304,1.6334462524305475,1.6334462524305475,220800.0
1997-05-29,1.6334468949594292,1.6334468949594292,1.6226292223806424,1.6226292223806424,57000.0
1997-05-30,1.6226292223806424,1.6226292223806424,1.6226292223806424,1.6226292223806424,1200.0
1997-06-02,1.622629139724292,1.622629139724292,1.6009942599067386,1.60640278642866,261600.0
1997-06-03,1.6009933805265826,1.6009933805265826,1.6009933805265826,1.6009933805265826,267000.0
1997-06-04,1.600993711697592,1.6334462524305475,1.600993711697592,1.6334462524305475,661200.0
1997-06-05,1.6334469278516688,1.6496732823006133,1.6334469278516688,1.6496732823006133,42600.0
1997-06-06,1.649673175152054,1.671308055102123,1.6388555030580576,1.6713080551021235,42000.0
1997-06-09,1.6658990282910304,1.703760095520772,1.6658990282910304,1.703760095520772,681000.0
1997-06-10,1.7037602632577622,1.70916878872115,1.6983517377943744,1.7091687887211495,21000.0
1997-06-11,1.70916878872115,1.70916878872115,1.70916878872115,1.7091687887211495,0.0
1997-06-12,1.70916878872115,1.7199866133776418,1.70916878872115,1.7091687887211495,2348400.0
1997-06-13,1.703760168960549,1.714577838272377,1.703760168960549,1.714577838272377,88200.0
1997-06-16,1.714577838272377,1.714577838272377,1.714577838272377,1.714577838272377,0.0
1997-06-17,1.70916878872115,1.70916878872115,1.7037602632577622,1.7091687887211495,125400.0
1997-06-18,1.70916878872115,1.70916878872115,1.7037602632577622,1.7091687887211495,237600.0
1997-06-19,1.70916878872115,1.70916878872115,1.70916878872115,1.7091687887211495,3000.0
1997-06-20,1.7037602632577622,1.70916878872115,1.7037602632577622,1.7091687887211495,29400.0
1997-06-23,1.6821253876744942,1.70916878872115,1.6821253876744942,1.7091687887211495,206400.0
1997-06-24,1.709168620451685,1.709168620451685,1.703760095520772,1.703760095520772,156000.0
1997-06-25,1.6929431033102245,1.6929431033102245,1.6767167483025012,1.6767167483025012,468600.0
1997-06-26,1.6929425903364004,1.6929425903364004,1.6929425903364004,1.6929425903364004,544800.0
1997-06-27,1.6929425903364004,1.6929425903364004,1.6929425903364004,1.6929425903364004,0.0
1997-06-30,1.687534253751169,1.687534253751169,1.671308055102123,1.6713080551021235,180000.0
1997-07-02,1.6875343722704894,1.6875343722704894,1.6875343722704894,1.6875343722704894,346800.0
1997-07-03,1.6983515705898595,1.703760095520772,1.6983515705898595,1.703760095520772,120600.0
1997-07-04,1.703760095520772,1.703760095520772,1.703760095520772,1.703760095520772,0.0
1997-07-07,1.6767166994167435,1.6875343722704894,1.6767166994167435,1.6875343722704894,74400.0
1997-07-08,1.698351305051243,1.7199861751219048,1.698351305051243,1.7199861751219048,1344600.0
1997-07-09,1.7308049231007574,1.7578483341443305,1.7308049231007574,1.7578483341443307,27600.0
1997-07-10,1.747030828959959,1.747030828959959,1.747030828959959,1.747030828959959,5400.0
1997-07-11,1.7794837008639235,1.7794837008639235,1.7794837008639235,1.7794837008639242,1200.0
1997-07-14,1.7470309608320158,1.7470309608320158,1.741621660625115,1.741621660625115,6000.0
1997-07-15,1.7848916489151818,1.8011179985309678,1.7686652992993952,1.8011179985309678,324600.0
1997-07-16,1.7848921890429537,1.81193621641704,1.7848921890429537,1.81193621641704,97200.0
1997-07-17,1.828162628215962,1.8389796824189275,1.828162628215962,1.8389796824189275,48600.0
1997-07-18,1.8173444827432463,1.8227530088997117,1.8173444827432463,1.8227530088997117,47400.0
1997-07-21,1.8119351198270437,1.828161464532856,1.8119351198270437,1.8281614645328557,456000.0
1997-07-22,1.83357109787514,1.83357109787514,1.81193621641704,1.81193621641704,99000.0
1997-07-23,1.817343643485828,1.828161464532856,1.817343643485828,1.8281614645328557,25800.0
1997-07-24,1.828161464532856,1.828161464532856,1.828161464532856,1.8281614645328557,3000.0
1997-07-25,1.8065265238263324,1.8065265238263324,1.8011179985309678,1.8011179985309678,79200.0
1997-07-28,1.8011179985309678,1.8011179985309678,1.8011179985309678,1.8011179985309678,0.0
1997-07-29,1.8227530088997117,1.8227530088997117,1.795709604387571,1.8227530088997117,27000.0
1997-07-30,1.8173447433490828,1.8227532702811269,1.81193621641704,1.81193621641704,35400.0
1997-07-31,1.811935942211267,1.8173444683248212,1.7848919189298351,1.7848919189298351,24600.0
1997-08-01,1.7848916079371249,1.7848916079371249,1.7740739386109967,1.7740739386109967,15000.0
1997-08-05,1.7740739386109967,1.7740739386109967,1.768665258693868,1.7740739386109967,378600.0
1997-08-06,1.774074690262475,1.774074690262475,1.7578483341443305,1.7578483341443307,905400.0
1997-08-07,1.7578483341443305,1.7578483341443305,1.7578483341443305,1.7578483341443307,203400.0
1997-08-08,1.7578480137860952,1.7578480137860952,1.741621660625115,1.741621660625115,6600.0
1997-08-11,1.752439640943953,1.752439640943953,1.752439640943953,1.752439640943953,2400.0
1997-08-12,1.7524395104995294,1.7524395104995294,1.7308046305752096,1.7308046305752098,59400.0
1997-08-13,1.73514320217322,1.73514320217322,1.73514320217322,1.7351432021732198,0.0
1997-08-14,1.7026091998546915,1.7026091998546915,1.691764256859268,1.691764256859268,1031400.0
1997-08-15,1.691763423779796,1.708030442427862,1.691763423779796,1.697185659906627,92400.0
1997-08-18,1.6863411908412764,1.6863411908412764,1.6863411908412764,1.6863411908412764,6000.0
1997-08-19,1.6863411908412764,1.6863411908412764,1.6863411908412764,1.6863411908412764,10800.0
1997-08-20,1.6809193257392805,1.6809193257392805,1.648385430328933,1.6483854303289331,103200.0
1997-08-21,1.6266961358473822,1.6266961358473822,1.599584326738149,1.6266961358473822,1926600.0
1997-08-22,1.599584326738149,1.6266961358473822,1.599584326738149,1.6266961358473822,9000.0
1997-08-25,1.599584012915073,1.599584012915073,1.5724728296601245,1.599584012915073,205200.0
1997-08-26,1.6266961358473822,1.642963159259389,1.6266961358473822,1.6266961358473822,723600.0
1997-08-27,1.6266961358473822,1.6321182184283305,1.6266961358473822,1.6266961358473822,97200.0
1997-08-28,1.605006603798598,1.605006603798598,1.605006603798598,1.605006603798598,9000.0
1997-08-29,1.605006644243698,1.6266957450257402,1.605006644243698,1.6212736637474736,122400.0
1997-09-02,1.615850597729482,1.615850597729482,1.615850597729482,1.615850597729482,0.0
1997-09-03,1.615851350150156,1.6266961358473822,1.615851350150156,1.6266961358473822,629400.0
1997-09-04,1.6104291124353751,1.6266961358473822,1.6104291124353751,1.6266961358473822,303600.0
1997-09-05,1.6158511943067138,1.626695978957997,1.61042895711489,1.61042895711489,661200.0
1997-09-08,1.61042895711489,1.6158511943067138,1.61042895711489,1.61042895711489,3447000.0
1997-09-09,1.6158511943067138,1.6158511943067138,1.61042895711489,1.61042895711489,64800.0
1997-09-10,1.6050067149674687,1.6050067149674687,1.599584012915073,1.599584012915073,1476000.0
1997-09-11,1.605006282483408,1.615850597729482,1.5995835818922095,1.615850597729482,8400.0
1997-09-12,1.6158513860841015,1.6429631957962578,1.6158513860841015,1.6429631957962578,14400.0
1997-09-15,1.6266961358473822,1.6266961358473822,1.6266961358473822,1.6266961358473822,600000.0
1997-09-16,1.6538081340652833,1.6700751593373822,1.648385430328933,1.6483854303289331,626400.0
1997-09-17,1.6646511836580256,1.6646511836580256,1.6646511836580256,1.6646511836580256,1200.0
1997-09-18,1.6646511836580256,1.6646511836580256,1.6646511836580256,1.6646511836580256,0.0
1997-09-19,1.6809186412585608,1.697185659906627,1.6809186412585608,1.697185659906627,541800.0
1997-09-22,1.7242980071606628,1.7459869585368706,1.7242980071606628,1.7459869585368704,12600.0
1997-09-23,1.7622535433512792,1.7622535433512792,1.756831461991729,1.7622535433512794,254400.0
1997-09-24,1.7622537879382854,1.7676764905856546,1.7568317058261924,1.7676764905856546,10800.0
1997-09-25,1.7676764905856546,1.7676764905856546,1.7676764905856546,1.7676764905856546,0.0
1997-09-26,1.7622537033124157,1.7730984875510962,1.7351425183847726,1.7730984875510962,87600.0
1997-09-29,1.7893651547257814,1.7893651547257814,1.7514091930695457,1.7514091930695457,6600.0
1997-09-30,1.762254223756935,1.762254223756935,1.7568321403039209,1.7568321403039209,937800.0
1997-10-01,1.7568321403039209,1.7568321403039209,1.7568321403039209,1.7568321403039209,0.0
1997-10-02,1.7785207220837718,1.7785207220837718,1.7785207220837718,1.7785207220837718,3000.0
1997-10-03,1.7459869585368706,1.7459869585368706,1.7459869585368706,1.7459869585368704,6000.0
1997-10-06,1.73514320217322,1.73514320217322,1.73514320217322,1.7351432021732198,1800.0
1997-10-07,1.7568323137964312,1.7568323137964312,1.73514320217322,1.7351432021732198,2979000.0
1997-10-08,1.7351427931164392,1.7459869585368706,1.7351427931164392,1.7459869585368704,26400.0
1997-10-09,1.718875769316611,1.7459869585368706,1.718875769316611,1.7459869585368704,24600.0
1997-10-10,1.718875769316611,1.7622539823366987,1.718875769316611,1.7459869585368704,66600.0
1997-10-14,1.7459869585368706,1.7459869585368706,1.7459869585368706,1.7459869585368704,0.0
1997-10-15,1.7459869585368706,1.7459869585368706,1.7459869585368706,1.7459869585368704,304200.0
1997-10-16,1.7459873701501436,1.7459873701501436,1.724298413660805,1.7351432021732198,40800.0
1997-10-17,1.72429730770447,1.72429730770447,1.72429730770447,1.7242973077044697,7200.0
1997-10-20,1.724297386063114,1.7405642488697288,1.724297386063114,1.7405642488697286,1200.0
1997-10-21,1.7405644034698513,1.7405644034698513,1.7134526010718858,1.7134526010718858,212400.0
1997-10-22,1.7297193882152342,1.7297193882152342,1.7080302905033098,1.7242973077044697,72000.0
1997-10-23,1.6809191938758343,1.6809191938758343,1.6809191938758343,1.6809191938758343,600.0
1997-10-24,1.6483852418403369,1.6483852418403369,1.6266961358473822,1.6266961358473822,15600.0
1997-10-27,1.605006875056883,1.653807785452387,1.605006875056883,1.61042895711489,4854600.0
1997-10-28,1.599584326738149,1.6538079449566152,1.599584326738149,1.6266961358473822,148800.0
1997-10-29,1.6266961358473822,1.6266961358473822,1.6050070298544272,1.6266961358473822,1023600.0
1997-10-30,1.6266961358473822,1.6266961358473822,1.6266961358473822,1.6266961358473822,218400.0
1997-10-31,1.626695042489824,1.653806833376292,1.626695042489824,1.653806833376292,603000.0
1997-11-03,1.6266957450257402,1.6266957450257402,1.6212736637474736,1.6212736637474736,23400.0
1997-11-04,1.642963347127984,1.648385430328933,1.642963347127984,1.6483854303289331,40200.0
1997-11-05,1.6538079817346545,1.6538079817346545,1.6429631957962578,1.6429631957962578,18000.0
1997-11-06,1.658185152041833,1.7016781750718106,1.658185152041833,1.7016781750718106,18000.0
1997-11-07,1.7016781750718106,1.7016781750718106,1.7016781750718106,1.7016781750718106,3000.0
1997-11-10,1.7397360123992005,1.7397360123992005,1.712552433053304,1.728862518443041,24000.0
1997-11-11,1.7179888689423797,1.7397360123992005,1.7179888689423797,1.728862518443041,150000.0
1997-11-12,1.6962431967561358,1.7234267897093891,1.6853696973570025,1.7125532903102558,645600.0
1997-11-13,1.7125532903102556,1.7125532903102556,1.7125532903102556,1.7125532903102558,1200.0
1997-11-14,1.658186726582068,1.7125532903102556,1.658186726582068,1.7125532903102558,84600.0
1997-11-17,1.685369184506259,1.685369184506259,1.6690590959152305,1.6853691845062586,18600.0
1997-11-18,1.696242874341304,1.696242874341304,1.696242874341304,1.696242874341304,300000.0
1997-11-19,1.685369184506259,1.696242680596633,1.685369184506259,1.6853691845062586,1530600.0
1997-11-20,1.6581859789993718,1.6581859789993718,1.6310023983016642,1.6310023983016642,7200.0
1997-11-21,1.6527486136889578,1.6527486136889578,1.6310020953677982,1.6364385305174871,22800.0
1997-11-24,1.6310023983016642,1.6310023983016642,1.6310023983016642,1.6310023983016642,603600.0
1997-11-25,1.641875841640945,1.641875841640945,1.6038187676321345,1.6038187676321345,710400.0
1997-11-26,1.6146922617902242,1.6146922617902242,1.6038187676321345,1.6038187676321345,1104000.0
1997-11-27,1.6038187676321345,1.6038187676321345,1.6038187676321345,1.6038187676321345,0.0
1997-11-28,1.6146918094494929,1.6146918094494929,1.6092553749824234,1.6092553749824234,156000.0
1997-12-01,1.6038187676321345,1.6038187676321345,1.6038187676321345,1.6038187676321345,11400.0
1997-12-02,1.5766358099594324,1.6092558258001888,1.5766358099594324,1.6038187676321345,139200.0
1997-12-03,1.5875082757939123,1.5983819227146112,1.5875082757939123,1.5983819227146112,98400.0
1997-12-04,1.592945909282405,1.592945909282405,1.592945909282405,1.592945909282405,600000.0
1997-12-05,1.5983819227146112,1.5983819227146112,1.5983819227146112,1.5983819227146112,3000.0
1997-12-08,1.592945909282405,1.592945909282405,1.592945909282405,1.592945909282405,204000.0
1997-12-09,1.6038187676321345,1.6038187676321345,1.6038187676321345,1.6038187676321345,242400.0
1997-12-10,1.6038187676321345,1.6038187676321345,1.6038187676321345,1.6038187676321345,0.0
1997-12-11,1.631002703261755,1.631002703261755,1.6255662660858416,1.6255662660858416,124800.0
1997-12-12,1.6255659621422405,1.652748920661909,1.6255659621422405,1.6310023983016642,99000.0
1997-12-15,1.6201282333321525,1.6201282333321525,1.6201282333321525,1.6201282333321525,600.0
1997-12-16,1.6038187676321345,1.6038187676321345,1.6038187676321345,1.6038187676321345,3600.0
1997-12-17,1.592945286061854,1.6201282333321525,1.592945286061854,1.6201282333321525,127200.0
1997-12-18,1.6310023983016642,1.6310023983016642,1.6310023983016642,1.6310023983016642,726000.0
1997-12-19,1.6310023983016642,1.6310023983016642,1.6310023983016642,1.6310023983016642,600.0
1997-12-22,1.6310023983016642,1.6310023983016642,1.6255659621422405,1.6310023983016642,36000.0
1997-12-23,1.6201282333321525,1.6201282333321525,1.6201282333321525,1.6201282333321525,1200.0
1997-12-24,1.6201282333321525,1.6201282333321525,1.6201282333321525,1.6201282333321525,0.0
1997-12-29,1.6092553749824234,1.6092553749824234,1.6092553749824234,1.6092553749824234,600.0
1997-12-30,1.6092553749824234,1.6092553749824234,1.6092553749824234,1.6092553749824234,0.0
1997-12-31,1.6201282333321525,1.6201282333321525,1.6201282333321525,1.6201282333321525,1800.0
1998-01-02,1.6201282333321525,1.6201282333321525,1.6201282333321525,1.6201282333321525,0.0
1998-01-05,1.6146924574671793,1.6146924574671793,1.6146924574671793,1.6146924574671797,30000.0
1998-01-06,1.614692312100844,1.6310023983016642,1.614692312100844,1.6310023983016642,893400.0
1998-01-07,1.6146924574671793,1.6146924574671793,1.6146924574671793,1.6146924574671797,1200.0
1998-01-08,1.6255659621422405,1.6310023983016642,1.6255659621422405,1.6310023983016642,31800.0
1998-01-09,1.6146924574671793,1.6146924574671793,1.6146924574671793,1.6146924574671797,333000.0
1998-01-12,1.6255662660858416,1.6255662660858416,1.6255662660858416,1.6255662660858416,10200.0
1998-01-13,1.6310023983016642,1.6310023983016642,1.6310023983016642,1.6310023983016642,845400.0
1998-01-14,1.631002120358337,1.6418756130022434,1.631002120358337,1.6418756130022434,84000.0
1998-01-15,1.6364385305174871,1.6364385305174871,1.6364385305174871,1.6364385305174871,1200.0
1998-01-16,1.658186222002986,1.685369184506259,1.658186222002986,1.6853691845062586,55200.0
1998-01-19,1.685369184506259,1.685369184506259,1.685369184506259,1.6853691845062586,0.0
1998-01-20,1.674495450888417,1.674495450888417,1.6636218048361675,1.6636218048361675,210000.0
1998-01-21,1.663622658959108,1.685369184506259,1.663622658959108,1.6853691845062586,16200.0
1998-01-22,1.685369184506259,1.685369184506259,1.685369184506259,1.6853691845062586,15000.0
1998-01-23,1.685369184506259,1.685369184506259,1.685369184506259,1.6853691845062586,0.0
1998-01-26,1.685369184506259,1.685369184506259,1.685369184506259,1.6853691845062586,0.0
1998-01-27,1.7397365646289364,1.7397365646289364,1.7397365646289364,1.7397365646289364,181200.0
1998-01-28,1.7397365646289364,1.7397365646289364,1.7397365646289364,1.7397365646289364,2400.0
1998-01-29,1.766918954739081,1.766918954739081,1.7614825188956276,1.7614825188956276,75600.0
1998-01-30,1.7669195304252816,1.7669195304252816,1.7397365646289364,1.7397365646289364,703800.0
1998-02-02,1.7397365646289364,1.7397365646289364,1.7397365646289364,1.7397365646289364,1200.0
1998-02-03,1.6853680062512728,1.712551571928416,1.6853680062512728,1.70711513877295,67200.0
1998-02-04,1.6853680062512728,1.70711513877295,1.6853680062512728,1.70711513877295,3600.0
1998-02-05,1.718574194270829,1.718574194270829,1.718574194270829,1.718574194270829,600.0
1998-02-06,1.7403965588842567,1.74585273305006,1.7403965588842567,1.74585273305006,6600.0
1998-02-09,1.74585273305006,1.74585273305006,1.74585273305006,1.74585273305006,0.0
1998-02-10,1.718574194270829,1.718574194270829,1.718574194270829,1.718574194270829,600.0
1998-02-11,1.7458522167330783,1.7458522167330783,1.7240286191636152,1.7240286191636154,1865400.0
1998-02-12,1.718574194270829,1.718574194270829,1.718574194270829,1.718574194270829,4800.0
1998-02-13,1.7185733125639115,1.7458524621549871,1.7185733125639115,1.7403962888357905,50400.0
1998-02-16,1.734941626375771,1.734941626375771,1.734941626375771,1.734941626375771,9000.0
1998-02-17,1.7567644577069887,1.7567644577069887,1.734941626375771,1.734941626375771,3000.0
1998-02-18,1.734941626375771,1.734941626375771,1.734941626375771,1.734941626375771,0.0
1998-02-19,1.7240290510147078,1.7240290510147078,1.6912943488718148,1.6912943488718148,45000.0
1998-02-20,1.7185728127421382,1.7185728127421382,1.6967498428171512,1.6967498428171512,7800.0
1998-02-23,1.7076615434095237,1.7076615434095237,1.7076615434095237,1.7076615434095237,4200.0
1998-02-24,1.7022053901842609,1.7185728127421382,1.6967498428171512,1.6967498428171512,27600.0
1998-02-25,1.713117674221546,1.7294849445942682,1.713117674221546,1.7294849445942682,454200.0
1998-02-26,1.7294851932170068,1.756763720940732,1.7294851932170068,1.756763720940732,10800.0
1998-02-27,1.7567636065112011,1.7785872077255147,1.7567636065112011,1.7731310342620576,1516800.0
1998-03-02,1.77312986160455,1.8004089938758594,1.77312986160455,1.789497278530833,1234200.0
1998-03-03,1.8004099293921387,1.8004099293921387,1.7894982083772413,1.8004099293921387,1143600.0
1998-03-04,1.8004101030815014,1.8004101030815014,1.7731309540039184,1.7949545542304188,745200.0
1998-03-05,1.7949543810673645,1.8004099293921387,1.7949543810673645,1.8004099293921387,62400.0
1998-03-06,1.7785868845582438,1.7785868845582438,1.7785868845582438,1.7785868845582438,1800.0
1998-03-09,1.7840421409363467,1.7840421409363467,1.7840421409363467,1.7840421409363467,6000.0
1998-03-10,1.7785868845582438,1.7785868845582438,1.7785868845582438,1.7785868845582438,13200.0
1998-03-11,1.7785868845582438,1.7785868845582438,1.7785868845582438,1.7785868845582438,3000.0
1998-03-12,1.7840421409363467,1.7894978442423075,1.7840421409363467,1.7840421409363467,535800.0
1998-03-13,1.784041576949576,1.7894972785308332,1.784041576949576,1.789497278530833,78600.0
1998-03-16,1.7840421409363467,1.7840421409363467,1.7840421409363467,1.7840421409363467,76200.0
1998-03-17,1.7567630000413206,1.7840421409363467,1.7567630000413206,1.7840421409363467,14400.0
1998-03-18,1.7840421409363467,1.7840421409363467,1.7840421409363467,1.7840421409363467,702600.0
1998-03-19,1.7676757778839547,1.7676757778839547,1.7676757778839547,1.7676757778839547,4200.0
1998-03-20,1.7676754851640375,1.7785872077255147,1.7676754851640375,1.7731310342620576,666000.0
1998-03-23,1.7731310342620576,1.7731310342620576,1.7731310342620576,1.7731310342620576,0.0
1998-03-24,1.7731307829462324,1.8004099293921387,1.7731307829462324,1.8004099293921387,199800.0
1998-03-25,1.784042722434816,1.827689299656686,1.784042722434816,1.827689299656686,8400.0
1998-03-26,1.8222331262984008,1.8331448486495463,1.800410149870178,1.827689299656686,490800.0
1998-03-27,1.8440562031297532,1.8495117505724976,1.8440562031297532,1.8495117505724976,9600.0
1998-03-30,1.8331447352107584,1.844056612978011,1.8331447352107584,1.844056612978011,5400.0
1998-03-31,1.827689299656686,1.827689299656686,1.827689299656686,1.827689299656686,12000.0
1998-04-01,1.827689299656686,1.827689299656686,1.827689299656686,1.827689299656686,0.0
1998-04-02,1.827689299656686,1.827689299656686,1.827689299656686,1.827689299656686,59400.0
1998-04-03,1.811321825149076,1.811321825149076,1.7949545542304188,1.7949545542304188,325800.0
1998-04-06,1.811321872221324,1.827689299656686,1.811321872221324,1.827689299656686,10200.0
1998-04-07,1.8276892914280016,1.8658795390282887,1.8276892914280016,1.8658795390282887,27000.0
1998-04-08,1.8385994560620424,1.8385994560620424,1.8385994560620424,1.8385994560620424,6000.0
1998-04-09,1.8549675979186029,1.8549675979186029,1.8004099293921387,1.8004099293921387,12000.0
1998-04-13,1.827689299656686,1.827689299656686,1.827689299656686,1.827689299656686,3000.0
1998-04-14,1.882247422688252,1.909526578965012,1.882247422688252,1.909526578965012,11400.0
1998-04-15,1.9204379605352135,2.0459214109662662,1.9204379605352135,2.0459214109662662,123600.0
1998-04-16,2.105935170306231,2.105935170306231,2.105935170306231,2.105935170306231,1200.0
1998-04-17,2.0240970595125884,2.0240970595125884,2.0240970595125884,2.0240970595125884,600.0
1998-04-20,2.035008997672194,2.035008997672194,2.035008997672194,2.035008997672194,3000.0
1998-04-21,2.0841115310529097,2.100478963659195,2.0841115310529097,2.100478963659195,9600.0
1998-04-22,2.133212164898445,2.133212164898445,2.133212164898445,2.133212164898445,36600.0
1998-04-23,2.122301839957704,2.144124815759751,2.122301839957704,2.144124815759751,4200.0
1998-04-24,2.122302546011165,2.122302546011165,2.111390664251567,2.111390664251567,3600.0
1998-04-27,2.073200571234372,2.073200571234372,2.0459214109662662,2.0459214109662662,125400.0
1998-04-28,2.0295532661596245,2.056832416870098,2.0240977169819807,2.0295532661596245,21000.0
1998-04-29,2.029553977241969,2.0568331375100746,2.0240984261528974,2.0459214109662662,49200.0
1998-04-30,2.073200068529114,2.073200068529114,2.073200068529114,2.073200068529114,600.0
1998-05-01,2.073200068529114,2.073200068529114,2.073200068529114,2.073200068529114,7200.0
1998-05-04,2.0731997977339103,2.0731997977339103,2.056832370116219,2.067743624314844,6600.0
1998-05-05,2.051375542583177,2.0622874176678088,2.051375542583177,2.0622874176678088,203400.0
1998-05-06,2.073200068529114,2.073200068529114,2.073200068529114,2.073200068529114,252000.0
1998-05-07,2.0901611811500547,2.0901611811500547,2.0901611811500547,2.0901611811500547,1200.0
1998-05-08,2.1011044781844546,2.1011044781844546,2.1011044781844546,2.1011044781844546,1200.0
1998-05-11,2.1175198988705217,2.1175198988705217,2.1175198988705217,2.1175198988705217,2400.0
1998-05-12,2.1175198988705217,2.1175198988705217,2.1175198988705217,2.1175198988705217,0.0
1998-05-13,2.1448779038892893,2.1448779038892893,2.1448779038892893,2.1448779038892893,3000.0
1998-05-14,2.1448779038892893,2.1448779038892893,2.1448779038892893,2.1448779038892893,0.0
1998-05-15,2.1448779038892893,2.1448779038892893,2.1448779038892893,2.1448779038892893,0.0
1998-05-19,2.1886513295941232,2.1886513295941232,2.1886513295941232,2.1886513295941232,1200.0
1998-05-20,2.2105372314449787,2.2214800038079576,2.1886502778186845,2.1995936763595907,8400.0
1998-05-21,2.226951643158149,2.226951643158149,2.205064849742324,2.205064849742324,4200.0
1998-05-22,2.188651683674242,2.24336839843647,2.188651683674242,2.232424992866191,34200.0
1998-05-25,2.2597829978849586,2.2597829978849586,2.2597829978849586,2.2597829978849586,1200.0
1998-05-26,2.298082426930602,2.4075151321770294,2.298082426930602,2.4075151321770294,25800.0
1998-05-27,2.407517167648359,2.407517167648359,2.3528004556752005,2.385630201078862,86400.0
1998-05-28,2.4348747466745597,2.4348747466745597,2.3528003099756614,2.3528003099756614,3000.0
1998-05-29,2.363742419173895,2.363742419173895,2.363742419173895,2.363742419173895,600.0
1998-06-01,2.3692154678510486,2.3692154678510486,2.30902783453976,2.30902783453976,93000.0
1998-06-02,2.309027401472884,2.336385126856828,2.309027401472884,2.336385126856828,63000.0
1998-06-03,2.380158664268047,2.407517018560432,2.3528003099756614,2.3528003099756614,3600.0
1998-06-04,2.3309137159068607,2.3309137159068607,2.3309137159068607,2.3309137159068607,1200.0
1998-06-05,2.3309137159068607,2.3309137159068607,2.3309137159068607,2.3309137159068607,0.0
1998-06-08,2.3090262724263995,2.3090262724263995,2.298082874534727,2.298082874534727,8400.0
1998-06-09,2.254311121153156,2.3363855650547483,2.254311121153156,2.30902783453976,52800.0
1998-06-10,2.303555079789497,2.303555079789497,2.2816687458543785,2.2871402902020264,13200.0
1998-06-11,2.2871402902020264,2.2871402902020264,2.2871402902020264,2.2871402902020264,0.0
1998-06-12,2.2707246319487258,2.2707246319487258,2.2707246319487258,2.2707246319487258,30000.0
1998-06-15,2.309025705721944,2.3254406419862605,2.309025705721944,2.3254406419862605,1800.0
1998-06-16,2.314498082114779,2.363742595591889,2.314498082114779,2.319969468603527,44400.0
1998-06-17,2.270723892602821,2.281667287392056,2.26525250829706,2.26525250829706,41400.0
1998-06-18,2.26525250829706,2.26525250829706,2.26525250829706,2.26525250829706,0.0
1998-06-19,2.281668025678205,2.281668025678205,2.254309686397125,2.254309686397125,2400.0
1998-06-22,2.254309686397125,2.254309686397125,2.254309686397125,2.254309686397125,0.0
1998-06-23,2.254309686397125,2.254309686397125,2.254309686397125,2.254309686397125,240000.0
1998-06-24,2.2597829978849586,2.2597829978849586,2.2597829978849586,2.2597829978849586,2400.0
1998-06-25,2.254309686397125,2.254309686397125,2.254309686397125,2.254309686397125,390000.0
1998-06-26,2.254309686397125,2.254309686397125,2.254309686397125,2.254309686397125,0.0
1998-06-29,2.243367814766125,2.243367814766125,2.243367814766125,2.243367814766125,76800.0
1998-06-30,2.2488392030385755,2.2488392030385755,2.2160094645029957,2.243367814766125,231600.0
1998-07-02,2.243367814766125,2.243367814766125,2.243367814766125,2.243367814766125,600.0
1998-07-03,2.243367814766125,2.243367814766125,2.243367814766125,2.243367814766125,0.0
1998-07-06,2.243367814766125,2.243367814766125,2.243367814766125,2.243367814766125,21000.0
1998-07-07,2.243367814766125,2.243367814766125,2.243367814766125,2.243367814766125,0.0
1998-07-08,2.1886513295941232,2.1886513295941232,2.1886513295941232,2.1886513295941232,16800.0
1998-07-09,2.237896166248925,2.237896166248925,2.237896166248925,2.237896166248925,1200.0
1998-07-10,2.226951973293961,2.254309686397125,2.226951973293961,2.254309686397125,1800.0
1998-07-13,2.237895645859703,2.237895645859703,2.2105379236629243,2.2105379236629243,2400.0
1998-07-14,2.2105372314449787,2.2105372314449787,2.1995936763595907,2.1995936763595907,502800.0
1998-07-15,2.199594366008282,2.199594366008282,2.194122978111324,2.194122978111324,6000.0
1998-07-16,2.1995936763595907,2.1995936763595907,2.1995936763595907,2.1995936763595907,103200.0
1998-07-17,2.1777085333433512,2.21600966359241,2.1667649730925564,2.1667649730925564,85800.0
1998-07-20,2.1667649730925564,2.1667649730925564,2.1667649730925564,2.1667649730925564,0.0
1998-07-21,2.1886513295941232,2.1886513295941232,2.1886513295941232,2.1886513295941232,1200.0
1998-07-22,2.1886513295941232,2.1886513295941232,2.1886513295941232,2.1886513295941232,0.0
1998-07-23,2.133934844422122,2.133934844422122,2.133934844422122,2.133934844422122,1200.0
1998-07-24,2.112049675756721,2.112049675756721,2.112049675756721,2.112049675756721,1800.0
1998-07-27,2.0792183592501208,2.0901611326041443,2.0792183592501208,2.0792183592501208,6600.0
1998-07-28,2.0792183592501208,2.1011046886806475,2.0792183592501208,2.0792183592501208,29400.0
1998-07-29,2.095633721602326,2.128463457138201,2.095633721602326,2.1175198988705217,33000.0
1998-07-30,2.122991547387723,2.1284635616069285,2.1120486147610533,2.122991547387723,25200.0
1998-07-31,2.112047073203939,2.128462008068756,2.112047073203939,2.128462008068756,1800.0
1998-08-04,2.1339348449107227,2.1339348449107227,2.1175198988705217,2.1175198988705217,20400.0
1998-08-05,2.0792183592501208,2.0792183592501208,2.0792183592501208,2.0792183592501208,1800.0
1998-08-06,2.079218597732676,2.1065763169780944,2.079218597732676,2.0956335423689545,29400.0
1998-08-07,2.106576124284821,2.106576124284821,2.0901611811500547,2.0901611811500547,193800.0
1998-08-10,2.1011044781844546,2.1011044781844546,2.1011044781844546,2.1011044781844546,30000.0
1998-08-11,2.0901611326041443,2.0901611326041443,2.0792183592501208,2.0792183592501208,67200.0
1998-08-12,2.085255180215325,2.1236674996526124,2.085255180215325,2.085255180215325,15000.0
1998-08-13,2.0742799542266224,2.0742799542266224,2.0303795785727488,2.057817352606171,7200.0
1998-08-14,2.057817296711002,2.057817296711002,2.030379523422855,2.052330024651573,36000.0
1998-08-17,2.052330024651573,2.052330024651573,2.052330024651573,2.052330024651573,14400.0
1998-08-18,2.0468419839952765,2.0468419839952765,2.0468419839952765,2.0468419839952765,8400.0
1998-08-19,2.052330024651573,2.052330024651573,2.052330024651573,2.052330024651573,422400.0
1998-08-20,2.052330024651573,2.052330024651573,2.052330024651573,2.052330024651573,6000.0
1998-08-21,2.0413541809062115,2.0413541809062115,2.0413541809062115,2.0413541809062115,24000.0
1998-08-24,2.0523295072531584,2.0523295072531584,2.0413541809062115,2.0413541809062115,4800.0
1998-08-25,2.0742798116044296,2.0742798116044296,2.0742798116044296,2.0742798116044296,4200.0
1998-08-26,2.041354697120386,2.041354697120386,2.030379524997017,2.030379524997017,6600.0
1998-08-27,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,0.0
1998-08-28,1.9919673032408292,2.0029424758913703,1.9755047012640257,1.9755047012640257,2400.0
1998-08-31,1.9809919104350064,1.9809919104350064,1.9809919104350064,1.9809919104350069,6000.0
1998-09-01,1.9480663601052957,1.959041529564068,1.9480663601052957,1.959041529564068,97200.0
1998-09-02,1.9645300268303705,1.9974550821349657,1.9645300268303705,1.9974550821349657,128400.0
1998-09-03,2.0029416973878638,2.0029416973878638,2.0029416973878638,2.0029416973878638,2400.0
1998-09-04,2.0303795785727488,2.057817352606171,2.0303795785727488,2.057817352606171,4200.0
1998-09-08,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,66000.0
1998-09-09,2.0413541809062115,2.0413541809062115,2.0413541809062115,2.0413541809062115,38400.0
1998-09-10,2.0358678032205475,2.0358678032205475,2.0358678032205475,2.0358678032205475,2400.0
1998-09-11,2.02489219704242,2.02489219704242,2.02489219704242,2.02489219704242,600.0
1998-09-14,1.9919676353967517,2.0084300831196216,1.9919676353967517,1.9919676353967517,26400.0
1998-09-15,2.008429500476927,2.008429500476927,2.008429500476927,2.008429500476927,3000.0
1998-09-16,2.013916338489709,2.0303789348911,2.013916338489709,2.019404393953356,309000.0
1998-09-17,2.0139168682229918,2.02489219704242,2.0139168682229918,2.02489219704242,6000.0
1998-09-18,2.002942324398544,2.02489219704242,2.002942324398544,2.02489219704242,7800.0
1998-09-21,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,1200.0
1998-09-22,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,43800.0
1998-09-23,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,630600.0
1998-09-24,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,0.0
1998-09-25,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,39600.0
1998-09-28,2.030379524997017,2.030379524997017,2.030379524997017,2.030379524997017,252000.0
1998-09-29,2.0413543596376176,2.0413543596376176,2.0139165908642918,2.0139165908642918,201000.0
1998-09-30,2.0194055900018397,2.0194055900018397,1.9206302670890056,1.9974550821349657,55200.0
1998-10-01,1.9974550821349657,1.9974550821349657,1.9974550821349657,1.9974550821349657,0.0
1998-10-02,1.9974550821349657,1.9974550821349657,1.9974550821349657,1.9974550821349657,0.0
1998-10-05,1.9700176108766616,1.9700176108766616,1.9700176108766616,1.9700176108766616,3000.0
1998-10-06,1.9316041208831507,1.9316041208831507,1.9261168491347824,1.9261168491347824,33000.0
1998-10-07,1.9590418926159168,1.9590418926159168,1.9261168491347824,1.9261168491347824,16800.0
1998-10-08,1.9096539912835904,1.9096539912835904,1.898678665174779,1.898678665174779,6000.0
1998-10-09,1.90965522162184,1.90965522162184,1.90965522162184,1.90965522162184,3000.0
1998-10-13,1.909654931196535,1.9316046522238464,1.909654931196535,1.9316046522238464,21600.0
1998-10-14,1.942580139618358,1.942580139618358,1.942580139618358,1.942580139618358,1800.0
1998-10-15,1.9535550330947864,1.9535550330947864,1.9535550330947864,1.9535550330947864,6000.0
1998-10-16,1.997454575568084,1.997454575568084,1.964529528613485,1.9755047012640257,29400.0
1998-10-19,1.9755039334250304,2.0029416973878638,1.9755039334250304,2.0029416973878638,15600.0
1998-10-20,1.9974533693119567,1.9974533693119567,1.8931908620857143,1.8931908620857143,23400.0
1998-10-21,1.9316041543459967,1.9590419265540908,1.9316041543459967,1.948066754871256,126000.0
1998-10-22,1.9755047012640257,1.9755047012640257,1.9755047012640257,1.9755047012640257,457200.0
1998-10-23,1.975505202264283,1.9974550821349657,1.975505202264283,1.9974550821349657,81000.0
1998-10-26,2.041354596895962,2.140129885164699,2.041354596895962,2.140129885164699,6000.0
1998-10-27,2.2224430810496583,2.2224430810496583,2.195005302815773,2.195005302815773,14400.0
1998-10-28,2.195005302815773,2.195005302815773,2.178542698675053,2.195005302815773,6000.0
1998-10-29,2.1950056309306083,2.249881195601314,2.1950056309306083,2.249881195601314,6000.0
1998-10-30,2.2224426804478825,2.2498804537360293,2.008429650190138,2.052330024651573,39600.0
1998-11-02,2.008429500476927,2.035867271719796,2.008429500476927,2.008429500476927,242400.0
1998-11-03,2.030378365909847,2.030378365909847,1.9755034786135737,1.986478644471521,53400.0
1998-11-04,1.9755055148001175,1.986480691970364,1.9151426683600536,1.9151426683600536,585000.0
1998-11-05,1.9267024402850088,1.9267024402850088,1.8881680386895936,1.8991779127155437,780000.0
1998-11-06,1.9046832429472704,1.948722440435144,1.9046832429472704,1.948722440435144,605400.0
1998-11-09,1.948722440435144,1.948722440435144,1.948722440435144,1.948722440435144,0.0
1998-11-10,1.9707412995651363,1.9817511753126105,1.9707412995651363,1.9817511753126105,7800.0
1998-11-11,1.9542266434393576,1.9817511753126105,1.9542266434393576,1.9817511753126105,21000.0
1998-11-12,1.998265899102194,1.998265899102194,1.998265899102194,1.998265899102194,1200.0
1998-11-13,1.998265899102194,1.998265899102194,1.998265899102194,1.998265899102194,0.0
1998-11-16,1.9817511753126105,1.9817511753126105,1.9817511753126105,1.9817511753126105,6600.0
1998-11-17,1.9927612177840548,1.9927612177840548,1.9817513411154408,1.9872559644588543,55200.0
1998-11-18,1.9872559644588543,1.9872559644588543,1.9872559644588543,1.9872559644588543,0.0
1998-11-19,1.954227166336449,1.954227166336449,1.9377125057918048,1.9377125057918048,2400.0
1998-11-20,1.937711111855046,1.970740409183955,1.937711111855046,1.970740409183955,13800.0
1998-11-23,1.9707413662969255,2.0092757752224766,1.9707413662969255,1.998265899102194,90600.0
1998-11-24,1.998265899102194,1.998265899102194,1.998265899102194,1.998265899102194,0.0
1998-11-25,1.998265899102194,1.998265899102194,1.998265899102194,1.998265899102194,0.0
1998-11-26,2.020284580552705,2.020284580552705,2.020284580552705,2.020284580552705,5400.0
1998-11-27,2.020284580552705,2.020284580552705,2.020284580552705,2.020284580552705,0.0
1998-11-30,1.998265831438389,1.998265831438389,1.9707412995651363,1.9817511753126105,199200.0
1998-12-01,2.0092752398274496,2.0092752398274496,2.0092752398274496,2.0092752398274496,15600.0
1998-12-02,2.06432315224874,2.0918476709392,2.06432315224874,2.0918476709392,2400.0
1998-12-03,2.0973531129318186,2.108363145215251,2.080838615740638,2.086343238143806,58800.0
1998-12-04,2.1193725831405894,2.1193725831405894,2.064324149156982,2.080838805348411,15600.0
1998-12-07,2.091848420690514,2.091848420690514,2.069828514354222,2.069828514354222,4200.0
1998-12-08,2.0918483134258343,2.119372210588506,2.0918483134258343,2.119372210588506,130800.0
1998-12-09,2.1083629667142496,2.141392115795673,2.1083629667142496,2.119372210588506,37200.0
1998-12-10,2.1028574867989223,2.1028574867989223,2.1028574867989223,2.1028574867989223,80400.0
1998-12-11,2.1028569114320965,2.1028569114320965,2.0918476709392,2.0918476709392,156600.0
1998-12-14,2.091848131170542,2.091848131170542,2.0643236064243613,2.0643236064243613,45000.0
1998-12-15,2.0918476709392,2.0918476709392,2.0918476709392,2.0918476709392,1200.0
1998-12-16,2.0918485525951502,2.0918485525951502,2.07533389741855,2.07533389741855,193200.0
1998-12-17,2.091848243293766,2.113867517781083,2.091848243293766,2.1028574867989223,8400.0
1998-12-18,2.124877641614346,2.130382264015461,2.1138677668304373,2.130382264015461,45600.0
1998-12-21,2.130382264015461,2.130382264015461,2.130382264015461,2.130382264015461,0.0
1998-12-22,2.12487717502496,2.141391826079048,2.1138673026586448,2.1138673026586448,61800.0
1998-12-23,2.141391129606252,2.141391129606252,2.141391129606252,2.141391129606252,600.0
1998-12-24,2.141391129606252,2.141391129606252,2.141391129606252,2.141391129606252,0.0
1998-12-29,2.091848030412169,2.1138673026586448,2.091848030412169,2.1138673026586448,1800.0
1998-12-30,2.0918476709392,2.0918476709392,2.0918476709392,2.0918476709392,1200.0
1998-12-31,2.1083628698632504,2.130381986581904,2.1083628698632504,2.1083628698632504,4200.0
1999-01-04,2.130382264015461,2.135887043911997,2.130382264015461,2.130382264015461,49800.0
1999-01-05,2.12487717502496,2.12487717502496,2.1138673026586448,2.1138673026586448,18000.0
1999-01-06,2.124876809876109,2.124876809876109,2.0918476709392,2.0918476709392,1158600.0
1999-01-07,2.091848788561783,2.146897225372278,2.091848788561783,2.146897225372278,16800.0
1999-01-08,2.201944591849343,2.201944591849343,2.1964399713376284,2.1964399713376284,2919000.0
1999-01-11,2.1964409292351874,2.2239654612558675,2.190936306322832,2.2239654612558675,273600.0
1999-01-12,2.26249887851136,2.290023406145268,2.256994256476314,2.290023406145268,5400.0
1999-01-13,2.256993956258964,2.356081549580954,2.256993956258964,2.3175469955256403,105000.0
1999-01-14,2.367090624686312,2.367090624686312,2.3340614817479906,2.3340614817479906,3000.0
1999-01-15,2.356082585510333,2.3725970866615507,2.356082585510333,2.3615872092334627,4800.0
1999-01-18,2.367090998772821,2.367090998772821,2.3395671023795512,2.3395671023795512,192600.0
1999-01-19,2.334062972781122,2.334062972781122,2.3230535664261347,2.3230535664261347,8400.0
1999-01-20,2.3395668981954936,2.3395668981954936,2.3120423742228,2.3175469955256403,10200.0
1999-01-21,2.3395668981954936,2.3395668981954936,2.3175469955256403,2.3175469955256403,3000.0
1999-01-22,2.3340624188871373,2.3505769182392737,2.3175477620395606,2.3505769182392737,7200.0
1999-01-25,2.356082159008277,2.367091404461624,2.345072126077788,2.367091404461624,6000.0
1999-01-26,2.372596657170012,2.3781012798966854,2.367091404461624,2.367091404461624,46200.0
1999-01-27,2.367091070067227,2.383605723391398,2.356081826169135,2.356081826169135,27000.0
1999-01-28,2.367091404461624,2.367091404461624,2.367091404461624,2.367091404461624,12600.0
1999-01-29,2.3395671023795512,2.3395671023795512,2.3395671023795512,2.3395671023795512,5400.0
1999-02-01,2.323052436215145,2.323052436215145,2.312042562730246,2.312042562730246,7800.0
1999-02-02,2.31204227586906,2.31204227586906,2.3065376548003846,2.3065376548003846,46800.0
1999-02-03,2.295528314075129,2.295528314075129,2.295528314075129,2.295528314075129,4200.0
1999-02-04,2.279012402449379,2.279012402449379,2.279012402449379,2.279012402449379,4200.0
1999-02-05,2.286191684239488,2.286191684239488,2.286191684239488,2.286191684239488,0.0
1999-02-08,2.27514699625771,2.27514699625771,2.2420138151845053,2.247536407008714,5400.0
1999-02-09,2.247536407008714,2.247536407008714,2.247536407008714,2.247536407008714,9600.0
1999-02-10,2.208880705800817,2.208880705800817,2.181270115655716,2.181270115655716,4200.0
1999-02-11,2.181270115655716,2.181270115655716,2.181270115655716,2.181270115655716,0.0
1999-02-12,2.1536596887139305,2.1536596887139305,2.1315710504508587,2.1315710504508587,157800.0
1999-02-15,2.081871215751102,2.092915298085618,2.081871215751102,2.092915298085618,1200.0
1999-02-16,2.098437816888717,2.098437816888717,2.076348547071944,2.076348547071944,1800.0
1999-02-17,2.070827247002985,2.070827247002985,2.070827247002985,2.070827247002985,3600.0
1999-02-18,2.059780845789336,2.059780845789336,2.059780845789336,2.059780845789336,2400.0
1999-02-19,2.0597826875601606,2.070827247002985,2.0597826875601606,2.070827247002985,10200.0
1999-02-22,2.1205266179221893,2.1536598142351915,2.1205266179221893,2.1536598142351915,4800.0
1999-02-23,2.126048034161733,2.1370925880870506,2.076348173463813,2.1370925880870506,22200.0
1999-02-24,2.15365829112,2.1757469150488915,2.15365829112,2.1757469150488915,5400.0
1999-02-25,2.131570790127636,2.131570790127636,2.103959561194168,2.103959561194168,27000.0
1999-02-26,2.1039587951131558,2.1039587951131558,2.09843683572181,2.09843683572181,2400.0
1999-03-01,2.1094815225961363,2.120526235357643,2.103959561194168,2.103959561194168,15000.0
1999-03-02,2.098437440749287,2.12052607464061,2.098437440749287,2.12052607464061,6000.0
1999-03-03,2.09843683572181,2.09843683572181,2.09843683572181,2.09843683572181,1800.0
1999-03-04,2.09843683572181,2.09843683572181,2.09843683572181,2.09843683572181,4800.0
1999-03-05,2.09843683572181,2.09843683572181,2.09843683572181,2.09843683572181,600.0
1999-03-08,2.148137490171809,2.148137490171809,2.1150042994371843,2.1150042994371843,13200.0
1999-03-09,2.1150042994371843,2.1205262609056814,2.1150042994371843,2.1150042994371843,4800.0
1999-03-10,2.1150042994371843,2.1150042994371843,2.1150042994371843,2.1150042994371843,0.0
1999-03-11,2.1150042994371843,2.1150042994371843,2.1150042994371843,2.1150042994371843,0.0
1999-03-12,2.12052607464061,2.137092589556976,2.12052607464061,2.12052607464061,21000.0
1999-03-15,2.120525652392903,2.131570204126581,2.1094809426677545,2.1260476122768006,181800.0
1999-03-16,2.1260476122768006,2.131570204126581,2.1260476122768006,2.1260476122768006,49800.0
1999-03-17,2.12052607464061,2.126048035624062,2.12052607464061,2.12052607464061,97200.0
1999-03-18,2.12052607464061,2.12052607464061,2.12052607464061,2.12052607464061,255600.0
1999-03-19,2.12052607464061,2.12052607464061,2.115004113657156,2.12052607464061,63600.0
1999-03-22,2.109480754504501,2.109480754504501,2.070825616841975,2.09843683572181,27000.0
1999-03-23,2.103960323264461,2.109482286666526,2.103960323264461,2.109482286666526,17400.0
1999-03-24,2.1150051687911224,2.1150051687911224,2.0432160063875044,2.070827247002985,385800.0
1999-03-25,2.0708269950017333,2.0708269950017333,2.0432157577462946,2.0432157577462946,11400.0
1999-03-26,2.0708259791832044,2.0708259791832044,2.0487373477955977,2.0542593081531444,12000.0
1999-03-29,2.059781612654402,2.059781612654402,2.043214940127134,2.0487375329497195,158400.0
1999-03-30,2.048738352778817,2.0542603158450947,2.0376937946800178,2.0432157577462946,83400.0
1999-03-31,2.092915764494045,2.1205270034285126,2.092915764494045,2.109482286666526,193200.0
1999-04-01,2.0984367131758583,2.0984367131758583,2.0376923195722365,2.0376923195722365,30000.0
1999-04-05,2.0542603158450947,2.065305031935456,2.0432157577462946,2.0432157577462946,21600.0
1999-04-06,2.03217026182842,2.059780845789336,2.03217026182842,2.059780845789336,192000.0
1999-04-07,2.070827247002985,2.070827247002985,2.070827247002985,2.070827247002985,1800.0
1999-04-08,2.0763489580680097,2.0763489580680097,2.0376937946800178,2.0432157577462946,84600.0
1999-04-09,2.043214278641107,2.043214278641107,2.0376923195722365,2.0376923195722365,57600.0
1999-04-12,2.0376937946800178,2.0432157577462946,2.032171831613741,2.0432157577462946,98400.0
1999-04-13,2.037693218575599,2.037693218575599,2.0321712570705115,2.0321712570705115,24600.0
1999-04-14,2.032170360503366,2.0376923195722365,2.02664761147726,2.0376923195722365,5400.0
1999-04-15,2.0321705684877904,2.0321705684877904,2.0266478188964534,2.0266478188964534,11400.0
1999-04-16,2.0873926502132623,2.0873926502132623,2.0542593081531444,2.0542593081531444,4800.0
1999-04-19,2.092914770961215,2.098437363707921,2.0653041771001264,2.0873928101804933,8400.0
1999-04-20,2.076349210741236,2.076349210741236,2.070827247002985,2.070827247002985,70200.0
1999-04-21,2.059780845789336,2.059780845789336,2.037692220629164,2.059780845789336,28800.0
1999-04-22,2.037693218575599,2.037693218575599,2.0321712570705115,2.0321712570705115,11400.0
1999-04-23,2.032171831613741,2.065305031935456,2.010082557424579,2.0432157577462946,187800.0
1999-04-26,2.0432157577462946,2.0432157577462946,2.032171831613741,2.0432157577462946,63600.0
1999-04-27,2.0432155105420997,2.2530595611657405,2.0266488333898267,2.1536598142351915,125400.0
1999-04-28,2.264104179088752,2.357981176199311,2.236492944428072,2.357981176199311,43200.0
1999-04-29,2.4297690051885006,2.4849908125907927,2.324846717970257,2.4297690051885006,19200.0
1999-04-30,2.440813624563912,2.446336375657881,2.31932542383407,2.31932542383407,32400.0
1999-05-03,2.2641028168864152,2.2641028168864152,2.1647031270748074,2.1647031270748074,13800.0
1999-05-04,2.175747307594578,2.175747307594578,2.159180639169683,2.159180639169683,2400.0
1999-05-05,2.0984383598623952,2.126048966830578,2.0984383598623952,2.109482286666526,469800.0
1999-05-06,2.087391963673718,2.098436512722214,2.0432140834625976,2.081869847140902,681600.0
1999-05-07,2.0779917848265943,2.1056985533418717,2.0779917848265943,2.1056985533418717,28200.0
1999-05-10,2.1334045943574127,2.1334045943574127,2.1334045943574127,2.1334045943574127,600.0
1999-05-11,2.1056984534973675,2.133404586546155,2.1056984534973675,2.1167805896405145,14400.0
1999-05-12,2.1167805896405145,2.1167805896405145,2.1167805896405145,2.1167805896405145,0.0
1999-05-13,2.105698461207182,2.1334045943574127,2.105698461207182,2.1334045943574127,6000.0
1999-05-14,2.1334045943574127,2.1334045943574127,2.1334045943574127,2.1334045943574127,6600.0
1999-05-17,2.1334049335718013,2.1334049335718013,2.1223227956260025,2.1223227956260025,6600.0
1999-05-18,2.111239521568941,2.133404586546155,2.111239521568941,2.1167805896405145,16200.0
1999-05-19,2.1334045943574127,2.1334045943574127,2.116780597390905,2.1334045943574127,9600.0
1999-05-20,2.1167805896405145,2.1167805896405145,2.1167805896405145,2.1167805896405145,4800.0
1999-05-21,2.1278635184745816,2.133404586546155,2.1167805896405145,2.1167805896405145,34800.0
1999-05-25,2.133404687704381,2.133404687704381,2.1056985533418717,2.1056985533418717,15600.0
1999-05-26,2.1167805896405145,2.1167805896405145,2.1056984534973675,2.1167805896405145,6000.0
1999-05-27,2.116780690010493,2.116780690010493,2.1056985533418717,2.1056985533418717,8400.0
1999-05-28,2.1167805896405145,2.1167805896405145,2.1167805896405145,2.1167805896405145,3000.0
1999-05-31,2.133404687704381,2.133404687704381,2.1056985533418717,2.1056985533418717,2400.0
1999-06-01,2.105699239485394,2.105699239485394,2.100157535192549,2.100157535192549,3600.0
1999-06-02,2.127863619370071,2.127863619370071,2.1056985533418717,2.1056985533418717,10800.0
1999-06-03,2.1056973811572743,2.1056973811572743,2.0946146165053614,2.0946146165053614,18000.0
1999-06-04,2.094615782520484,2.1056985533418717,2.094615782520484,2.1056985533418717,372600.0
1999-06-07,2.0890745556479824,2.1056985533418717,2.0890745556479824,2.1056985533418717,325200.0
1999-06-08,2.094615782520484,2.1056985533418717,2.094615782520484,2.1056985533418717,5400.0
1999-06-09,2.1056985533418717,2.1056985533418717,2.1056985533418717,2.1056985533418717,0.0
1999-06-10,2.1056985533418717,2.1056985533418717,2.1056985533418717,2.1056985533418717,12000.0
1999-06-11,2.1056985533418717,2.1056985533418717,2.1056985533418717,2.1056985533418717,16200.0
1999-06-14,2.094615746945297,2.094615746945297,2.083532817773952,2.083532817773952,8400.0
1999-06-15,2.094615097375024,2.094615097375024,2.066908337922587,2.066908337922587,27600.0
1999-06-16,2.0779908347319016,2.0779908347319016,2.061366844638799,2.061366844638799,8400.0
1999-06-17,2.0779917495337514,2.083532817773952,2.066908978900595,2.083532817773952,64200.0
1999-06-18,2.094615782520484,2.1056985533418717,2.083532853160905,2.1056985533418717,78000.0
1999-06-21,2.127861619602306,2.1888161676819884,2.127861619602306,2.183274470403007,164400.0
1999-06-22,2.2442310153082943,2.382763582646784,2.2442310153082943,2.327350682541935,26400.0
1999-06-23,2.2996439288246937,2.316267925783648,2.288561792646007,2.2996439288246937,66600.0
1999-06-24,2.305185631066775,2.305185631066775,2.29410286073535,2.2996439288246937,151800.0
1999-06-25,2.305185617622905,2.327350682541935,2.305185617622905,2.327350682541935,113400.0
1999-06-28,2.3384327318209994,2.382762847991156,2.3384327318209994,2.3550567235574764,491400.0
1999-06-29,2.338433452808725,2.3605985177277544,2.327350682541935,2.327350682541935,100200.0
1999-06-30,2.3162679044014127,2.34397467143602,2.310726677825037,2.310726677825037,34800.0
1999-07-02,2.327350682541935,2.355057449670727,2.316267912275145,2.327350682541935,315000.0
1999-07-05,2.327350682541935,2.327350682541935,2.321809614484907,2.327350682541935,78000.0
1999-07-06,2.3273508048438547,2.3716815711642227,2.3273508048438547,2.3661397101250534,69000.0
1999-07-07,2.3550572082509853,2.371681203408841,2.3550572082509853,2.371681203408841,81000.0
1999-07-08,2.360598207075891,2.393846037886336,2.360598207075891,2.3883049705585058,11400.0
1999-07-09,2.382763338386854,2.3883050400285293,2.371681203408841,2.371681203408841,116400.0
1999-07-12,2.377222459125396,2.377222459125396,2.377222459125396,2.377222459125396,13800.0
1999-07-13,2.3716813911976504,2.377222459125396,2.3661395305790043,2.377222459125396,83400.0
1999-07-14,2.3605985177277544,2.3605985177277544,2.327350682541935,2.327350682541935,10800.0
1999-07-15,2.3162679044014127,2.327350674630528,2.310726677825037,2.310726677825037,7800.0
1999-07-16,2.2608534437270325,2.549001148771365,2.216522710490218,2.549001148771365,101400.0
1999-07-19,2.549002434323949,2.5767091962049813,2.515754605435386,2.537920300308889,30000.0
1999-07-20,2.526837715192785,2.526837715192785,2.410470219082637,2.4381769847092003,52800.0
1999-07-21,2.4603436407055246,2.4935914956059486,2.4603436407055246,2.488050424263294,141600.0
1999-07-22,2.493590254576449,2.493590254576449,2.476966256130661,2.493590254576449,31200.0
1999-07-23,2.493590276998419,2.493590276998419,2.47696627840315,2.4825075055761063,63600.0
1999-07-26,2.4825060484138075,2.4825060484138075,2.44925807073891,2.44925807073891,13800.0
1999-07-27,2.460342545547027,2.460342545547027,2.3661399355820127,2.410470706126426,57600.0
1999-07-28,2.410470293535491,2.410470293535491,2.3384333982493755,2.377222459125396,111000.0
1999-07-29,2.3772222316722824,2.3772222316722824,2.338433174507606,2.3495154678409214,18000.0
1999-07-30,2.377222514589756,2.377222514589756,2.327350682541935,2.327350682541935,27000.0
1999-08-03,2.305184535617401,2.305184535617401,2.260853950972643,2.260853950972643,3000.0
1999-08-04,2.2553124576888544,2.2553124576888544,2.2553124576888544,2.2553124576888544,3000.0
1999-08-05,2.2719378878091523,2.283020024437195,2.2719378878091523,2.2719378878091523,489600.0
1999-08-06,2.2553141189884305,2.410470706126426,2.2553141189884305,2.410470706126426,103200.0
1999-08-09,2.410470476445421,2.410470476445421,2.3661397101250534,2.3661397101250534,79800.0
1999-08-10,2.3661397101250534,2.3661397101250534,2.3661397101250534,2.3661397101250534,0.0
1999-08-11,2.382763002140251,2.382763002140251,2.382763002140251,2.382763002140251,12600.0
1999-08-12,2.377222514589756,2.377222514589756,2.316267912275145,2.327350682541935,21000.0
1999-08-13,2.327350115535504,2.382763002140251,2.327350115535504,2.382763002140251,8400.0
1999-08-16,2.382762847991156,2.382762847991156,2.3550567235574764,2.3550567235574764,121800.0
1999-08-17,2.3344920061023853,2.3400500765648355,2.3344920061023853,2.3400500765648355,17400.0
1999-08-18,2.373398369317699,2.3900733648593206,2.373398369317699,2.3845152980530187,293400.0
1999-08-19,2.373399635631587,2.373399635631587,2.334491716007484,2.334491716007484,155400.0
1999-08-20,2.334491716007484,2.334491716007484,2.334491716007484,2.334491716007484,13200.0
1999-08-23,2.334490715973316,2.3456074868532544,2.334490715973316,2.3456074868532544,19800.0
1999-08-24,2.323374519758313,2.323374519758313,2.323374519758313,2.323374519758313,1800.0
1999-08-25,2.2955837963833807,2.334491716007484,2.2955837963833807,2.334491716007484,24000.0
1999-08-26,2.3066999132207235,2.3344916930276978,2.3066999132207235,2.3066999132207235,24000.0
1999-08-27,2.3066999132207235,2.3066999132207235,2.3066999132207235,2.3066999132207235,600.0
1999-08-30,2.334491792693306,2.384516648627375,2.334491792693306,2.35116679767954,15600.0
1999-08-31,2.3733996122688072,2.3733996122688072,2.3066999132207235,2.3066999132207235,13800.0
1999-09-01,2.2789084560761887,2.317816369965989,2.2789084560761887,2.290024593981434,18600.0
1999-09-02,2.245558350983498,2.29558319210602,2.245558350983498,2.29558319210602,7200.0
1999-09-03,2.267790914184793,2.267790914184793,2.267790914184793,2.267790914184793,10200.0
1999-09-07,2.24555756828303,2.290023530475083,2.2233238715766155,2.278907397732264,15600.0
1999-09-08,2.267790628891321,2.278907397732264,2.24555756828303,2.278907397732264,10200.0
1999-09-09,2.240000352398688,2.240000352398688,2.228884053253962,2.228884053253962,3600.0
1999-09-10,2.2288839985971123,2.256675143339022,2.223325292574833,2.256675143339022,19200.0
1999-09-13,2.256673984920784,2.267790914184793,2.256673984920784,2.267790914184793,19200.0
1999-09-14,2.223324770895045,2.251116545214437,2.223324770895045,2.251116545214437,2400.0
1999-09-15,2.223324900275004,2.223324900275004,2.206649898322854,2.206649898322854,2400.0
1999-09-16,2.195533414775383,2.195533414775383,2.195533414775383,2.195533414775383,3000.0
1999-09-17,2.1788585706705605,2.195533571185354,2.1788585706705605,2.1788585706705605,168600.0
1999-09-20,2.1788579925125457,2.1844162185262124,2.1788579925125457,2.1844162185262124,3000.0
1999-09-21,2.195533414775383,2.195533414775383,2.195533414775383,2.195533414775383,3000.0
1999-09-22,2.1788584154485187,2.195533414775383,2.1788584154485187,2.195533414775383,9000.0
1999-09-23,2.195533414775383,2.195533414775383,2.195533414775383,2.195533414775383,2400.0
1999-09-24,2.151065998592616,2.151065998592616,2.1455079321919817,2.1455079321919817,3000.0
1999-09-27,2.1788566300612224,2.1899729161129318,2.173297930449797,2.1899729161129318,41400.0
1999-09-28,2.167741797644305,2.1788585706705605,2.167741797644305,2.1788585706705605,9600.0
1999-09-29,2.167741849555856,2.1788586228483284,2.167741849555856,2.167741849555856,9000.0
1999-09-30,2.2010910555917618,2.2010910555917618,2.1844162185262124,2.1844162185262124,3600.0
1999-10-01,2.184416768459961,2.184416768459961,2.1510667678838007,2.1510667678838007,2400.0
1999-10-04,2.1343926132748656,2.13995068345133,2.1232756777987403,2.1232756777987403,47400.0
1999-10-05,2.128833016293239,2.128833016293239,2.0843662604282587,2.089924326618461,17400.0
1999-10-06,2.084366629430965,2.095483399877513,2.084366629430965,2.095483399877513,1800.0
1999-10-07,2.095483399877513,2.095483399877513,2.095483399877513,2.095483399877513,5400.0
1999-10-08,2.1232756777987403,2.1232756777987403,2.0899258255182005,2.1232756777987403,3600.0
1999-10-12,2.095483399877513,2.095483399877513,2.095483399877513,2.095483399877513,3000.0
1999-10-13,2.0788089489824597,2.0788089489824597,2.0621339492351014,2.0621339492351014,18600.0
1999-10-14,2.056574638408816,2.056574638408816,2.039899643579205,2.056574638408816,156000.0
1999-10-15,2.051018108229051,2.051018108229051,2.017668252612451,2.017668252612451,38400.0
1999-10-18,2.0121086933213674,2.051016752985932,2.0121086933213674,2.051016752985932,4800.0
1999-10-19,2.0009928689475336,2.0009928689475336,1.9787597950760252,1.9898760934748412,11400.0
1999-10-20,1.9732003643697125,1.9732003643697125,1.923175529219384,1.923175529219384,95400.0
1999-10-21,1.906501866493386,1.906501866493386,1.8842687870721695,1.8842687870721695,4200.0
1999-10-22,1.8842687870721695,1.8842687870721695,1.8842687870721695,1.8842687870721695,6600.0
1999-10-25,1.8675929766931465,1.8675929766931465,1.8453599068198556,1.8453599068198565,5400.0
1999-10-26,1.8342429996866865,1.8342429996866865,1.8120099314334988,1.8231262270232145,81000.0
1999-10-27,1.8453604574649367,1.8620354636263785,1.8342436806742128,1.8620354636263785,29400.0
1999-10-28,1.9009425621244425,1.9009425621244425,1.9009425621244425,1.9009425621244425,600.0
1999-10-29,1.9065013978162613,1.9065013978162613,1.8898263935687496,1.9065013978162613,9600.0
1999-11-01,1.9065013978162613,1.9065013978162613,1.900943169083508,1.9065013978162613,24000.0
1999-11-02,1.9120602438010343,1.9342933193866376,1.9009433084466385,1.9342933193866376,59400.0
1999-11-03,1.9454100957163964,1.956526235947604,1.9342933193866376,1.9342933193866376,93600.0
1999-11-04,1.9342933193866376,1.9342933193866376,1.9342933193866376,1.9342933193866376,8400.0
1999-11-05,2.008495026603246,2.008495026603246,1.947124164331192,1.9527037109142813,152400.0
1999-11-08,1.9527041042443312,1.9861789961730103,1.9527041042443312,1.9750205392425757,111600.0
1999-11-09,1.9973360793724704,2.075444285165371,1.9973360793724704,2.064285833234268,180000.0
1999-11-10,2.120079004081598,2.120079004081598,2.0308121349288437,2.0308121349288437,85200.0
1999-11-11,2.047549459216022,2.047549459216022,2.047549459216022,2.047549459216022,20400.0
1999-11-12,2.047549459216022,2.047549459216022,2.047549459216022,2.047549459216022,0.0
1999-11-15,2.0084955441677828,2.036391528442404,2.0084955441677828,2.0084955441677828,12600.0
1999-11-16,1.9805990061695944,1.9805990061695944,1.8411204007581288,1.8411204007581288,152400.0
1999-11-17,1.8411203972540304,1.8411203972540304,1.757433106469756,1.7741706284749472,1503600.0
1999-11-18,1.785329655251507,1.785329655251507,1.7295376845200592,1.7295376845200592,58800.0
1999-11-19,1.7351165912463251,1.7351165912463251,1.6904832546323934,1.7016417085015,207000.0
1999-11-22,1.6960624020805417,1.7072208575270071,1.6737459700501744,1.6737459700501744,223800.0
1999-11-23,1.6625872761950533,1.668166822359909,1.6514293012111625,1.668166822359909,525600.0
1999-11-24,1.6737459700501744,1.6849044254966397,1.6681670615686506,1.6737459700501744,1191600.0
1999-11-25,1.684905022475353,1.9582834468739587,1.684905022475353,1.869017208262004,255000.0
1999-11-26,1.869017358019352,1.869017358019352,1.7853300231600329,1.8076464648854709,318600.0
1999-11-29,1.8076457952130147,1.8076457952130147,1.768591837135532,1.768591837135532,1077600.0
1999-11-30,1.7853296097744755,1.7853296097744755,1.7016422942926022,1.7351171885611745,81600.0
1999-12-01,1.7574334732869308,1.7574334732869308,1.6793250741666172,1.6849046217815546,303000.0
1999-12-02,1.7072214826877778,1.7406963824226536,1.7016425721633348,1.7183801018412288,331200.0
1999-12-03,1.7183787663934418,1.7574325463018945,1.712799062100733,1.7406950296316563,861000.0
1999-12-06,1.7462740585383048,1.8411197715042888,1.72953654222177,1.7462740585383048,410400.0
1999-12-07,1.7853284761046002,1.7853284761046002,1.72953654222177,1.7462740585383048,433200.0
1999-12-08,1.7462750165405485,1.7462750165405485,1.673746165035172,1.6849046217815546,529800.0
1999-12-09,1.7239582608203108,1.7295371689126753,1.6737458532972251,1.6793247613895896,590400.0
1999-12-10,1.7016425721633348,1.7518550015761047,1.6793254934773465,1.7183801018412288,531600.0
1999-12-13,1.7351174802925355,1.9080710499490008,1.7351174802925355,1.89691259036248,712200.0
1999-12-14,1.8969117152260424,1.8969117152260424,1.8132244242824915,1.8411204007581288,504000.0
1999-12-15,1.869017239500744,1.9415461094667383,1.869017239500744,1.89691259036248,1638600.0
1999-12-16,1.9136500003696235,1.9136500003696235,1.8411211349423149,1.8913335614558315,635400.0
1999-12-17,1.8969120834699496,1.92480806536098,1.8132247762803413,1.8466996672320104,296400.0
1999-12-20,1.8690164172902777,1.8913328477832223,1.813224463143278,1.8578579626125409,525600.0
1999-12-21,1.8411204007581288,1.8411204007581288,1.79090799426783,1.8411204007581288,408600.0
1999-12-22,1.8411204007581288,1.8690163772337656,1.8132244242824915,1.8411204007581288,581400.0
1999-12-23,1.8411207190036865,1.8690167003012632,1.8132247377061104,1.8188042851315347,345000.0
1999-12-24,1.8132251474188277,1.8857546513327996,1.8132251474188277,1.8857546513327996,203400.0
1999-12-29,1.8857534164801344,1.9805984990966736,1.874594805277531,1.9805984990966736,459600.0
1999-12-30,2.047548314958416,2.075444285165371,2.008494531303574,2.064285833234268,536400.0
1999-12-31,2.0921822864982853,2.1200782631460515,2.064286309850521,2.097761194510325,397200.0
2000-01-04,2.131236448832716,2.131236448832716,2.014074252391218,2.0252328684549608,408600.0
2000-01-05,2.008495186237024,2.008495186237024,1.9415454105441328,2.0029162776939007,1126200.0
2000-01-06,1.997336092802669,1.997336092802669,1.9582821492644216,1.9638610560258785,1123200.0
2000-01-07,1.9638610560258785,1.975019667652817,1.9303861788698928,1.9638610560258785,400200.0
2000-01-10,1.9750202661098315,1.9750202661098315,1.930386763802371,1.9303867638023708,742200.0
2000-01-11,1.941544790496832,1.975019667652817,1.941544790496832,1.9638610560258785,442800.0
2000-01-12,1.9694410334378916,1.9694410334378916,1.9248075384782373,1.941545059182901,739800.0
2000-01-13,1.9415470576103504,1.9415470576103504,1.8801759787770007,1.880175978777001,444600.0
2000-01-14,1.8969117152260424,1.9080701696646336,1.8188039707434664,1.8411204007581288,546000.0
2000-01-17,1.835541088466844,1.835541088466844,1.7797491478048306,1.7964865065343076,523800.0
2000-01-18,1.7964869407475157,1.8634368707097224,1.7964869407475157,1.8578579626125409,759000.0
2000-01-19,1.869017208262004,1.885754737741122,1.8467001298410552,1.869017208262004,427800.0
2000-01-20,1.885754527258887,1.885754527258887,1.779750132516062,1.779750132516062,562800.0
2000-01-21,1.7797487577279685,1.7797487577279685,1.707219953095411,1.7239574677772442,900600.0
2000-01-24,1.7797503523028853,1.7797503523028853,1.7016425721633348,1.7183801018412288,716400.0
2000-01-25,1.7518542771865795,1.857858002704157,1.7295372077286706,1.7574331854041516,1071600.0
2000-01-26,1.7797500616774964,1.7964874290013393,1.7295376404641951,1.7351171885611745,1264200.0
2000-01-27,1.7685915608871097,1.8355414892870328,1.735116676497568,1.7741706284749472,1480200.0
2000-01-28,1.77974987434147,1.9917578349682936,1.7630123491585283,1.9024916192691284,4270800.0
2000-01-31,1.9303874902593037,1.9415461094667383,1.8411212501553536,1.89691259036248,1495200.0
2000-02-01,1.9024907746112407,2.00291556188108,1.9024907746112407,1.9805984990966736,1002000.0
2000-02-02,1.9973369733285125,1.9973369733285125,1.8690167937585007,1.9694416291195436,918000.0
2000-02-03,1.969441389847455,2.019653641806696,1.9527038661138043,2.0029162776939007,1785600.0
2000-02-04,2.0729483130625224,2.128974376363212,2.0729483130625224,2.123371417393757,2127600.0
2000-02-07,2.128975373848072,2.128975373848072,2.0337315986587785,2.0337315986587785,1617000.0
2000-02-08,2.056140424399891,2.0897559319605112,2.016922759687485,2.02252507712989,946800.0
2000-02-09,2.0337297283573466,2.044935000078898,1.944088836909396,1.9833066467725955,817200.0
2000-02-10,1.9833067604509516,1.994512032814762,1.94969142423122,1.988909076051724,872400.0
2000-02-11,2.0113198427424117,2.0393322230580395,1.988909137037051,2.000114409744445,1672800.0
2000-02-14,2.044936037425264,2.0561406736684247,1.960897578916864,2.016923004201612,1617000.0
2000-02-15,2.0393324713594456,2.0393324713594456,1.9777047462897908,1.9945123368161677,959400.0
2000-02-16,1.9777047462897908,2.0169224040878064,1.949691721401116,1.9945123368161677,482400.0
2000-02-17,2.0169215142334957,2.0169215142334957,1.9945114568490463,2.00571624510549,1620600.0
2000-02-18,2.01692232000798,2.117768500124613,2.00571704640339,2.1009607500083125,2089800.0
2000-02-21,2.117768394196546,2.1289736672406625,2.084152895645349,2.117768394196546,1424400.0
2000-02-22,2.12897395306146,2.162589295835035,2.1177686785130034,2.140178586447524,2961600.0
2000-02-23,2.151383313608332,2.151383313608332,2.0169218264533346,2.1289732527548013,945600.0
2000-02-24,2.1401772271375386,2.1401772271375386,2.0729465842911905,2.0729465842911905,705600.0
2000-02-25,2.072948254414747,2.100961285272548,2.0505381823678817,2.0673459367663125,778200.0
2000-02-28,2.100960622737213,2.1065629386189646,2.067345284831533,2.078550557757336,843000.0
2000-02-29,2.100960662338786,2.100960662338786,2.0561398903718904,2.0561398903718904,410400.0
2000-03-01,2.050537932071273,2.067345684418084,1.9889095602298332,2.028127862759868,616800.0
2000-03-02,2.0169215142334957,2.033729257634983,1.9945114568490463,2.00571624510549,1032600.0
2000-03-03,2.0169227736199717,2.0169227736199717,1.9777051086366588,2.011320456138868,236400.0
2000-03-06,2.016923134481812,2.016923134481812,1.927282352061616,1.9496924274486784,611400.0
2000-03-07,1.9496924274486775,1.9496924274486775,1.9160769136414624,1.9496924274486784,267000.0
2000-03-08,1.9104748285767,1.949692665658942,1.9104748285767,1.9104748285767,483600.0
2000-03-09,1.9216775600213656,1.94408809491106,1.860049711108181,1.871254497681539,766200.0
2000-03-10,1.87685823358045,1.9048706124055104,1.87685823358045,1.8768582335804505,516000.0
2000-03-13,1.8992691387173763,1.9216792120004893,1.876859065434263,1.9216792120004893,706800.0
2000-03-14,1.9608975214811328,1.9833075947642456,1.9216792120004893,1.9216792120004893,742200.0
2000-03-15,1.921678013978436,1.944088554162161,1.8768578953541903,1.893665640201451,752400.0
2000-03-16,2.0001154266142263,2.1009616499269828,1.972102390894329,2.044936219649801,1704600.0
2000-03-17,2.0729476226012333,2.1849990707177858,2.0505375573847298,2.117768394196546,2053800.0
2000-03-20,2.2354219672743536,2.313858070429225,2.128973485355265,2.1345758008175464,1345800.0
2000-03-21,2.1569867201504818,2.1569867201504818,2.0729482681814693,2.145782084779201,763200.0
2000-03-22,2.173793462068079,2.1849987333822467,2.12897333855472,2.1849987333822467,983400.0
2000-03-23,2.1569857601981464,2.184998778774976,2.128973382783537,2.15138344500578,686400.0
2000-03-24,2.128974124611545,2.128974124611545,2.0729480679359487,2.0841533433873125,540600.0
2000-03-27,2.0953581353337607,2.1401781013340737,2.0281273047352024,2.0897551787483573,399000.0
2000-03-28,2.072946898130398,2.1401775511553067,2.00571624510549,2.00571624510549,508200.0
2000-03-29,2.095359331306179,2.095359331306179,2.016923183929904,2.044936219649801,786600.0
2000-03-30,2.0449351172896426,2.072947496746335,1.9608966965950307,1.988909076051724,652800.0
2000-03-31,1.994512134957766,2.016922199961352,1.9440890479006168,1.9440890479006168,621000.0
2000-04-03,1.99451375272927,2.0449368806851584,1.9608983875222452,2.0337315986587785,423000.0
2000-04-04,2.0449361035850804,2.0449361035850804,1.910474533563277,1.960897642357784,698400.0
2000-04-05,1.9552933125407892,1.9552933125407892,1.8768578657497537,1.9552933125407892,1773600.0
2000-04-06,1.9608980578443984,1.9608980578443984,1.9160772578558285,1.916077257855828,786000.0
2000-04-07,1.9440892446558544,2.011320087633136,1.888063194878505,1.9945123368161677,1482000.0
2000-04-10,2.028128412611317,2.0393332098688743,1.904871635511957,1.9496924274486784,805800.0
2000-04-11,1.9664997081979767,1.972102025781573,1.9160766058768737,1.972102025781573,580200.0
2000-04-12,1.994512194836507,2.0169222605128825,1.9328838329915112,1.9328838329915112,513000.0
2000-04-13,2.005716385996691,2.005716385996691,1.949690998164295,1.9552933125407892,483600.0
2000-04-14,1.944089036446246,1.949691512591489,1.8600506119430016,1.899268425831428,544800.0
2000-04-17,1.80402563508451,1.9216796272032417,1.80402563508451,1.9104748285767,513600.0
2000-04-18,1.9048719777133467,1.9216797376363903,1.8768595788105336,1.916077257855828,453600.0
2000-04-19,1.9048706124055104,1.9160758845166617,1.87685823358045,1.8768582335804505,410400.0
2000-04-20,1.9104738236702212,2.1233708163457385,1.9104738236702212,2.1009607500083125,4496400.0
2000-04-24,2.1009607500083125,2.1009607500083125,2.0281275936125707,2.1009607500083125,720600.0
2000-04-25,2.100960662338786,2.1289736848907403,2.0449352583971887,2.0561398903718904,547800.0
2000-04-26,2.0841528566497765,2.0841528566497765,2.0113198655503743,2.039332246183657,471600.0
2000-04-27,2.0169224040878064,2.044935428976481,1.960896995472822,1.9945123368161677,572400.0
2000-04-28,2.0169224040878064,2.0337301549047746,1.9945123368161677,1.9945123368161677,500400.0
2000-05-01,2.016923004201612,2.044936037425264,2.016923004201612,2.016923004201612,230400.0
2000-05-02,2.044934217164786,2.0729465842911905,2.016921208876397,2.0729465842911905,309600.0
2000-05-03,2.044934968215269,2.1737935072280217,2.044934968215269,2.15138344500578,1875000.0
2000-05-04,2.1345759105881754,2.140178226338556,2.106562889221137,2.1121658461338018,877200.0
2000-05-05,2.0868541025317526,2.126228586782604,2.064353868472544,2.0699793695473634,636600.0
2000-05-08,2.0756042133239863,2.081228910143551,2.047479280847821,2.064354015030222,439200.0
2000-05-09,2.0531033837181143,2.0699782686587502,2.013728437615524,2.013728437615524,488400.0
2000-05-10,2.019354520289758,2.019354520289758,1.9799793987195025,2.0024796291191085,340200.0
2000-05-11,2.0137291810608,2.0137291810608,1.9799793987195025,2.0024796291191085,231600.0
2000-05-12,2.002481027284777,2.024980629670424,1.98560628526279,2.019355930237764,469800.0
2000-05-15,2.019355100295258,2.0531047313993414,1.9856054691911755,2.0531047313993414,430800.0
2000-05-16,2.053105251014098,2.053105251014098,2.0249803099128947,2.041855210201226,381600.0
2000-05-17,2.0249793302092747,2.0474789181565822,2.013729294839274,2.0306040260324787,285600.0
2000-05-18,2.0306039032311314,2.1318529279908907,2.0193545122650334,2.0812284156110112,1237200.0
2000-05-19,2.041854475568562,2.0643539053753983,2.030604277872389,2.0362296181168524,286200.0
2000-05-23,2.0699796274168505,2.0699796274168505,2.030604494537146,2.0531047313993414,369600.0
2000-05-24,2.0531050350616664,2.0531050350616664,2.0249800969187377,2.0249800969187377,912000.0
2000-05-25,2.019353784097002,2.0474780560252297,1.996853561900268,1.996853561900268,1690200.0
2000-05-26,2.0249794308521465,2.0249794308521465,1.9799796089974169,1.985605109754704,219000.0
2000-05-29,2.002480500452505,2.0249800969187377,1.985605762870092,2.0249800969187377,124200.0
2000-05-30,2.030605161785973,2.0474800633485084,1.9799806180293569,1.9912308206226936,344400.0
2000-05-31,2.0081048626587306,2.019355061338259,1.968730535193305,1.974355232205739,388800.0
2000-06-01,1.9912299434432457,2.019354874278496,1.946230118479214,1.9687303528230649,267000.0
2000-06-02,2.0193553211146056,2.0531049559092587,1.9687307884571492,2.047479614449434,4782000.0
2000-06-05,2.024979545152608,2.0812287623878483,2.024979545152608,2.0699793695473634,528600.0
2000-06-06,2.081229249244087,2.081229249244087,2.041854916713421,2.047479614449434,369600.0
2000-06-07,2.0531050350616664,2.058729733014525,2.0249800969187377,2.0249800969187377,341400.0
2000-06-08,2.058729733014525,2.058729733014525,1.9968551587758097,2.0249800969187377,1236600.0
2000-06-09,2.008105120987816,2.047479614449434,1.996855081791978,2.047479614449434,1127400.0
2000-06-12,2.036229796099289,2.047479351055088,1.968730535193305,1.974355232205739,844800.0
2000-06-13,1.9912304608229507,2.041854995432111,1.968730864356718,2.0249800969187377,829200.0
2000-06-14,2.0249800969187377,2.0531050350616664,1.9968551587758097,2.0249800969187377,908400.0
2000-06-15,2.030604494537146,2.0643541256412297,2.030604494537146,2.0531047313993414,633600.0
2000-06-16,2.053104133541324,2.103728645921204,2.053104133541324,2.0812284156110112,892200.0
2000-06-19,2.064354430967384,2.1093542676236856,2.0249800969187377,2.0249800969187377,997800.0
2000-06-20,2.0362286058263,2.0643528791031467,2.0249785746538853,2.0587281853786155,1432800.0
2000-06-21,2.0362286058263,2.0812277649309303,2.030603268378416,2.0587281853786155,555600.0
2000-06-22,2.053102978429729,2.1937262408317246,2.053102978429729,2.1937262408317246,990600.0
2000-06-23,2.1374782127354783,2.171227833151842,2.0812283625822183,2.109353287658848,436200.0
2000-06-26,2.131853056915302,2.131853056915302,2.0306040260324787,2.0306040260324787,459600.0
2000-06-27,2.0531047313993414,2.0812290216587392,2.047479390554656,2.0531047313993414,2053200.0
2000-06-28,2.0643536493497865,2.0643536493497865,2.0249793302092747,2.0306040260324787,777600.0
2000-06-29,2.0193553989658786,2.036230136548293,2.013730057289183,2.0249800969187377,472800.0
2000-06-30,2.041854584028257,2.081228910143551,2.024979688914928,2.064354015030222,1988400.0
2000-07-04,2.0643528791031467,2.0699783774818683,2.0249785746538853,2.0587281853786155,1032000.0
2000-07-05,2.0587299599635003,2.098104459283647,2.053105261390589,2.092479599779759,848400.0
2000-07-06,2.0981032913262667,2.1206033605405463,2.092478434953584,2.0981032913262667,1251000.0
2000-07-07,2.0643535778841406,2.103728700316021,2.0587288822556578,2.075603773795571,528600.0
2000-07-10,2.0643536880393856,2.1262284009413364,2.0643536880393856,2.1262284009413364,524400.0
2000-07-11,2.1093525408696525,2.1712270644567666,2.1093525408696525,2.120602571289729,1431600.0
2000-07-12,2.092478450300663,2.114978036887301,2.0812284156110112,2.0812284156110112,904800.0
2000-07-13,2.103728645921204,2.103728645921204,2.0812284156110112,2.0812284156110112,638400.0
2000-07-14,2.0812295589100294,2.103729801580465,2.0812295589100294,2.092479599779759,847800.0
2000-07-17,2.092478434953584,2.103728630491611,2.0868537395117888,2.0981032913262667,1285200.0
2000-07-18,2.0981025104495754,2.15997703403669,2.0981025104495754,2.120602571289729,3403800.0
2000-07-19,2.1206033605405463,2.1318529123550234,2.0981032913262667,2.0981032913262667,661800.0
2000-07-20,2.109354294135896,2.114978992159451,2.086854697386869,2.1037295961123403,1172400.0
2000-07-21,2.0924790596243685,2.0924790596243685,2.0531047313993414,2.0531047313993414,1091400.0
2000-07-24,2.0531044756320584,2.0812287623878483,2.0531044756320584,2.0699793695473634,377400.0
2000-07-25,2.0699782390535195,2.1318521189173247,2.0699782390535195,2.120602571289729,780000.0
2000-07-26,2.103729145800151,2.120603879982553,2.064354015030222,2.064354015030222,972600.0
2000-07-27,2.0699790781670875,2.0924785044045917,2.0587288822556578,2.075603773795571,203400.0
2000-07-28,2.0812287623878483,2.092478798951995,2.0699793695473634,2.0699793695473634,553800.0
2000-07-31,2.0699799595923585,2.114978992159451,2.0699799595923585,2.1037295961123403,707400.0
2000-08-01,2.0812284003464443,2.1149780213752014,2.0812284003464443,2.0981032913262667,1569600.0
2000-08-02,2.069979009462854,2.0981032913262667,2.069979009462854,2.0981032913262667,205200.0
2000-08-03,2.086854250686822,2.0981038052568795,2.064354015030222,2.064354015030222,577800.0
2000-08-04,2.0587281853786155,2.0812277649309303,2.0531034916540847,2.0587281853786155,360600.0
2000-08-08,2.064353868472544,2.075604065967606,2.0587291720523013,2.0699793695473634,1869000.0
2000-08-09,2.0756030712063995,2.0756030712063995,2.0474781542062006,2.0587281853786155,1207200.0
2000-08-10,2.0587288822556578,2.075603773795571,2.04747884727512,2.075603773795571,1650000.0
2000-08-11,2.0812287623878483,2.0868541025317526,2.0531044756320584,2.0699793695473634,568800.0
2000-08-14,2.0812284156110112,2.1093533414042533,2.0756037201279622,2.0812284156110112,637800.0
2000-08-15,2.106644070930377,2.117939901217126,2.0897004870862435,2.106644070930377,366000.0
2000-08-16,2.100996282294029,2.1066440357571152,2.038869863098154,2.044518101319205,501600.0
2000-08-17,2.078404595124961,2.078404595124961,2.044517438980516,2.067108607100253,771000.0
2000-08-18,2.044517940557364,2.044517940557364,2.016278529118459,2.038869702780436,162600.0
2000-08-21,2.044518468828887,2.061462055435797,2.027575043807996,2.027575043807996,273600.0
2000-08-22,2.0388703604335774,2.0558139481278124,2.02757517392418,2.0558139481278124,747600.0
2000-08-23,2.0558136170687447,2.0558136170687447,2.0388700321030298,2.050166024723509,513000.0
2000-08-24,2.050166354873113,2.061462187726622,2.0332227671788785,2.0558139481278124,512400.0
2000-08-25,2.033222221002974,2.0784052171076346,2.033222221002974,2.0614616339648824,328800.0
2000-08-28,2.0614618195100065,2.0897005886696536,2.004982988502722,2.078405404177792,705000.0
2000-08-29,2.0388701379155347,2.05016613112225,2.0162789594321557,2.0162789594321557,369600.0
2000-08-30,2.0275749526388704,2.0275749526388704,2.0049831278114505,2.0162789594321557,963600.0
2000-08-31,2.016278151268052,2.016278151268052,1.993687143425604,2.010630560893385,240600.0
2000-09-01,2.033222271221055,2.078405268441681,2.0162786876598178,2.044518101319205,522000.0
2000-09-05,2.0558139481278124,2.061462187726622,2.0388703604335774,2.0558139481278124,957000.0
2000-09-06,2.05016598867415,2.078405404177792,2.044518234842221,2.078405404177792,1560600.0
2000-09-07,2.0784043653015507,2.146178346924334,2.067108378525917,2.146178346924334,3594600.0
2000-09-08,2.1405306135282154,2.1405306135282154,2.0897000345885157,2.1179394426045164,892800.0
2000-09-11,2.129235731503876,2.140531077032653,2.0897004870862435,2.106644070930377,369600.0
2000-09-12,2.112291880726537,2.12923529954738,2.089700063150233,2.089700063150233,292200.0
2000-09-13,2.100996147526073,2.1122921384856337,2.089700318152491,2.100996147526073,576600.0
2000-09-14,2.1122918518560376,2.1235870333529965,2.1122918518560376,2.1179394426045164,784800.0
2000-09-15,2.123588236955689,2.134884232784748,2.1009970532278093,2.12923647724929,579600.0
2000-09-18,2.1461800670277595,2.1461800670277595,2.117940643006279,2.12923647724929,1116000.0
2000-09-19,2.146179045238068,2.146179045238068,2.089700224084512,2.095348461689003,412200.0
2000-09-20,2.100995891145406,2.117939471552207,2.089700063150233,2.089700063150233,301200.0
2000-09-21,2.117940538273749,2.117940538273749,2.0897011156487126,2.112292944603613,214800.0
2000-09-22,2.089700318152491,2.1122921384856337,2.078405135122821,2.100996147526073,198600.0
2000-09-25,2.089700063150233,2.112291880726537,2.0614613010920926,2.089700063150233,467400.0
2000-09-26,2.089700224084512,2.1066438057961907,2.089700224084512,2.095348461689003,313200.0
2000-09-27,2.0897005886696536,2.10664417333744,2.078405404177792,2.078405404177792,431400.0
2000-09-28,2.106643643557034,2.106643643557034,2.0840524723245637,2.089700063150233,300000.0
2000-09-29,2.084052027546249,2.146178421916854,2.084052027546249,2.140530185952797,1578000.0
2000-10-02,2.095348556011238,2.1122921384856337,2.095348556011238,2.100996147526073,817800.0
2000-10-03,2.100995442751029,2.1687695883279194,2.100995442751029,2.140530185952797,1050000.0
2000-10-04,2.157475818230814,2.157475818230814,2.1179411959882555,2.12358879141222,462600.0
2000-10-05,2.1292348451261502,2.157473601157577,2.1292348451261502,2.140530185952797,478200.0
2000-10-06,2.1574751302519406,2.259136339875936,2.1461799430058384,2.259136339875936,1167600.0
2000-10-10,2.259135954064325,2.259135954064325,2.19136193361336,2.2196013511802786,558600.0
2000-10-11,2.202657765274532,2.2252489438388428,2.1800665867102205,2.2196013511802786,457200.0
2000-10-12,2.2195998788227573,2.4229219668892465,2.2195998788227573,2.338204416729384,2010600.0
2000-10-13,2.338205784409628,2.3438533766253307,2.202657592550838,2.30431877684143,694200.0
2000-10-16,2.259136339875936,2.293023355888588,2.247841152629833,2.259136339875936,355800.0
2000-10-17,2.236544571932939,2.2478405641519763,2.1574745654316296,2.1913617341587623,460200.0
2000-10-18,2.14617936251126,2.247840544638128,2.14617936251126,2.230896960421652,327000.0
2000-10-19,2.259135920313601,2.3156147546036623,2.230897149512602,2.293022930032823,1491600.0
2000-10-20,2.293022048365575,2.343852624193051,2.264783288422384,2.326909045055244,1628400.0
2000-10-23,2.3156147546036623,2.372092942549692,2.2478407351652177,2.293022930032823,778800.0
2000-10-24,2.3156136733811032,2.3551482572147524,2.276078443203723,2.3156136733811032,552000.0
2000-10-25,2.27607884594388,2.304318254899985,2.270431093421428,2.281727083224216,307800.0
2000-10-26,2.247840544638128,2.270431559364111,2.202657545670195,2.230896960421652,507000.0
2000-10-27,2.230896996171356,2.259135765031356,2.180066404293372,2.2026575809673683,299400.0
2000-10-30,2.2478415664124376,2.3099673699066536,2.202658546906202,2.27608034765608,727800.0
2000-10-31,2.281726056677034,2.38338701061762,2.281726056677034,2.349500025970757,982200.0
2000-11-01,2.287375074504872,2.372092669856904,2.287375074504872,2.372092669856904,640200.0
2000-11-02,2.3720917710014238,2.428569931053553,2.3607959450878835,2.394682938070718,620400.0
2000-11-03,2.3918508990826344,2.408854642247943,2.380514962199287,2.3918508990826344,337200.0
2000-11-06,2.3805147704845804,2.3861824141503845,2.323836063590738,2.363511028688668,424800.0
2000-11-07,2.380514090904323,2.380514090904323,2.289828088467056,2.323835400190901,1800600.0
2000-11-08,2.3181671095044605,2.323835400190901,2.267156060838865,2.323835400190901,1681200.0
2000-11-09,2.3011640294902214,2.363511028688668,2.2728250003626997,2.363511028688668,429600.0
2000-11-10,2.3011631041931704,2.357842436935068,2.3011631041931704,2.357842436935068,612000.0
2000-11-13,2.357843385022863,2.3748471268187754,2.3011640294902214,2.363511028688668,508200.0
2000-11-14,2.312499368246386,2.3521743203159344,2.306831564282065,2.3521743203159344,746400.0
2000-11-15,2.301163410160357,2.3465068175189705,2.284159835100448,2.289828125879501,486000.0
2000-11-16,2.278492678483622,2.2954964205366637,2.238817712785732,2.2841604843948344,709200.0
2000-11-17,2.2671570056969514,2.2671570056969514,2.153799577027379,2.2161459357720346,3033000.0
2000-11-20,2.125458234483508,2.153797893822746,2.0404399051041664,2.097118575144268,1297200.0
2000-11-21,2.0857834738976906,2.153798078364968,2.074447382167261,2.153798078364968,3000600.0
2000-11-22,2.1481317435016014,2.1538000377629025,2.068781623754354,2.119792704591434,808200.0
2000-11-23,2.097119424938942,2.1311267380392005,2.097119424938942,2.114123162568901,468000.0
2000-11-24,2.0971195406760748,2.210477581585668,2.0971195406760748,2.210477581585668,695400.0
2000-11-27,2.165134130437459,2.2671562356344563,2.165134130437459,2.2501524973817344,778800.0
2000-11-28,2.227481604908038,2.227481604908038,2.125459484774964,2.176470544841501,4349400.0
2000-11-29,2.1821383805412427,2.24448538137236,2.17647073672702,2.2048104152354675,833400.0
2000-11-30,2.1991412784385664,2.267155896970201,2.1821375427258367,2.267155896970201,1163400.0
2000-12-01,2.267156290393155,2.38051433193635,2.267156290393155,2.335170920727468,930000.0
2000-12-04,2.267156060838865,2.374846448856496,2.267156060838865,2.323835400190901,993000.0
2000-12-05,2.2841594685957536,2.397517482324462,2.2841594685957536,2.3408387997793687,1174200.0
2000-12-06,2.295495902879835,2.352174597849165,2.295495902879835,2.318167283571768,995400.0
2000-12-07,2.2728249638582683,2.318167734053441,2.267156671644704,2.2728249638582683,345600.0
2000-12-08,2.295495730514883,2.369178158170055,2.267156060838865,2.323835400190901,883200.0
2000-12-11,2.3691790253159395,2.3918508990826344,2.2841606338088223,2.3918508990826344,735600.0
2000-12-12,2.329502706519163,2.3805137478332297,2.301163040927356,2.3408387997793687,269400.0
2000-12-13,2.323835635484092,2.369178398054294,2.2048099513192083,2.335170920727468,826200.0
2000-12-14,2.267155734104521,2.369177816732654,2.267155734104521,2.3408387997793687,383400.0
2000-12-15,2.3011631041931704,2.357842436935068,2.267155796435375,2.357842436935068,644400.0
2000-12-18,2.3578428107698026,2.380514190709901,2.3124995644106257,2.380514190709901,475200.0
2000-12-19,2.323835400190901,2.374846448856496,2.323835400190901,2.323835400190901,339000.0
2000-12-20,2.3238360987315336,2.3238360987315336,2.267156742341793,2.2841604843948344,655200.0
2000-12-21,2.23314874911502,2.352174421228305,2.23314874911502,2.323835400190901,333000.0
2000-12-22,2.323835400190901,2.374846448856496,2.289828088467056,2.323835400190901,640800.0
2000-12-27,2.2784926440285043,2.363511028688668,2.2784926440285043,2.363511028688668,164400.0
2000-12-28,2.340838234658204,2.369177244769934,2.3351697839974936,2.369177244769934,154800.0
2000-12-29,2.369178398054294,2.374846689314662,2.335170920727468,2.335170920727468,141600.0
2001-01-02,2.3011635995239814,2.408853998163,2.3011635995239814,2.403185706917501,416400.0
2001-01-03,2.408853657236328,2.431525035253263,2.3521743203159344,2.3521743203159344,762600.0
2001-01-04,2.380514190709901,2.465532554663826,2.335170782191063,2.380514190709901,1006800.0
2001-01-05,2.380514090904323,2.380514090904323,2.278491993573134,2.323835400190901,235800.0
2001-01-08,2.335170221526921,2.403184993655808,2.335170221526921,2.397517352731134,285600.0
2001-01-09,2.380514190709901,2.40885386157409,2.3578428107698026,2.380514190709901,384600.0
2001-01-10,2.4258581900468146,2.4258581900468146,2.335171350922347,2.363511028688668,396600.0
2001-01-11,2.3805137478332297,2.414521054656064,2.3408387997793687,2.3408387997793687,531600.0
2001-01-12,2.380513813280631,2.380513813280631,2.3521741469096824,2.357842436935068,613800.0
2001-01-15,2.3691775472986114,2.3805134771100107,2.3635097445525237,2.3748458365235345,210600.0
2001-01-16,2.40885386157409,2.40885386157409,2.380514190709901,2.380514190709901,250800.0
2001-01-17,2.3748465484244523,2.3918501239194407,2.3691782575003617,2.380514190709901,156000.0
2001-01-18,2.380513918842209,2.4088535864698537,2.267155896970201,2.267155896970201,565200.0
2001-01-19,2.272824351525306,2.323835400190901,2.2614884187910373,2.323835400190901,319800.0
2001-01-22,2.3805145210163725,2.425857935826801,2.3408395600762164,2.425857935826801,462000.0
2001-01-23,2.3805145210163725,2.425857935826801,2.3805145210163725,2.425857935826801,199800.0
2001-01-24,2.40885386157409,2.425857599228739,2.323835497620165,2.380514190709901,568200.0
2001-01-25,2.329503139905614,2.425857599228739,2.329503139905614,2.380514190709901,574200.0
2001-01-26,2.3691790253159395,2.3918508990826344,2.3691790253159395,2.3918508990826344,357600.0
2001-01-29,2.408854642247943,2.4269913953266204,2.380514962199287,2.3918508990826344,333000.0
2001-01-30,2.4371933223547826,2.4371933223547826,2.3748469757608266,2.420189581640434,343200.0
2001-01-31,2.408854536238335,2.434926573715739,2.374847213564035,2.408854536238335,2003400.0
2001-02-01,2.431525770673837,2.465533091224302,2.408854385799889,2.459865447705434,996600.0
2001-02-02,2.448528836315071,2.505207529851701,2.414521522897296,2.505207529851701,498000.0
2001-02-05,2.5165433229762857,2.5165433229762857,2.449662362369477,2.482536013644101,765600.0
2001-02-06,2.4927383266106493,2.510875884038068,2.488203856173967,2.510875884038068,231600.0
2001-02-07,2.510876938408112,2.510876938408112,2.4882049010235456,2.499540838635968,258000.0
2001-02-08,2.515474127077233,2.5211658101075787,2.447180769329834,2.504092389258625,217800.0
2001-02-09,2.4756368739951897,2.504092687346977,2.447181060643401,2.4858809602888647,673200.0
2001-02-12,2.498401587452393,2.498401587452393,2.426693459786292,2.426693459786292,174600.0
2001-02-13,2.430107960900359,2.447181386052043,2.407343828229446,2.4244170905568803,1061400.0
2001-02-14,2.418727350751978,2.418727350751978,2.3902715203157845,2.4118980100640486,514800.0
2001-02-15,2.3959616918500046,2.447181813425846,2.3959616918500046,2.4187266426178176,424800.0
2001-02-16,2.418727350751978,2.4642559630228558,2.395962393319237,2.4118980100640486,241800.0
2001-02-19,2.395960581976784,2.4130340022012904,2.390269713275619,2.407343133500126,192000.0
2001-02-20,2.4016533982627624,2.413035304632658,2.3788886085772307,2.4016533982627624,828000.0
2001-02-21,2.344741136103798,2.4016527697758816,2.344741136103798,2.361814561075724,492000.0
2001-02-22,2.361815010629971,2.383441494158536,2.3447415824082425,2.383441494158536,240600.0
2001-02-23,2.3618148268946184,2.3902706469333226,2.3618148268946184,2.3891321796648315,144600.0
2001-02-26,2.362953249591832,2.4175879541017085,2.3618147823448155,2.3902706018467708,150000.0
2001-02-27,2.367505309110855,2.4073430163219207,2.367505309110855,2.384578728504308,1008600.0
2001-02-28,2.3731970474612543,2.41644935671119,2.3731970474612543,2.4130347692753547,201000.0
2001-03-01,2.41644935671119,2.418726291082594,2.393685223373283,2.4130347692753547,735000.0
2001-03-02,2.407344918983588,2.4699474519631925,2.39368623780327,2.464255927743919,1548600.0
2001-03-05,2.4984023419099657,2.5154756099997395,2.475638038731702,2.5097847377355538,581400.0
2001-03-06,2.5154744352673912,2.5211661189950694,2.4756368826035824,2.4927103055443327,849600.0
2001-03-07,2.492710000143183,2.5211658101075787,2.475636579294229,2.504092389258625,201600.0
2001-03-08,2.498402135379879,2.555313784154619,2.498402135379879,2.543931226445664,293400.0
2001-03-09,2.5325489623806976,2.6122249165675826,2.5325489623806976,2.6122249165675826,390600.0
2001-03-12,2.6179151116448263,2.6463709301432257,2.573524334383957,2.6463709301432257,448200.0
2001-03-13,2.61791453840987,2.6338501449800087,2.5780769874025165,2.595150246809128,441000.0
2001-03-14,2.5780772930502387,2.589459684436397,2.566694738839838,2.583768163094836,139800.0
2001-03-15,2.583767820476731,2.583767820476731,2.49271016688024,2.532547717327972,229800.0
2001-03-16,2.515474753514598,2.561003995666252,2.504093012861556,2.561003995666252,286200.0
2001-03-19,2.561003828371955,2.6577530138575174,2.532548013179949,2.6577530138575174,633600.0
2001-03-20,2.64637043003301,2.64637043003301,2.578077064710236,2.590597270783072,141600.0
2001-03-21,2.5610042169279703,2.616777388699315,2.5610042169279703,2.5894600364372984,325800.0
2001-03-22,2.5723859295580653,2.589459351618653,2.475636754980365,2.48701914490357,433200.0
2001-03-23,2.498400869052487,2.588320700989542,2.498400869052487,2.504092389258625,185400.0
2001-03-26,2.5325475479261867,2.5325475479261867,2.482465915068969,2.504092389258625,152400.0
2001-03-27,2.492710000143183,2.5268566790168827,2.492710000143183,2.504092389258625,244200.0
2001-03-28,2.498401793281545,2.5632805885541683,2.498401793281545,2.54962191195196,211200.0
2001-03-29,2.5382397524011617,2.5894598659319383,2.5382397524011617,2.566694918739781,204000.0
2001-03-30,2.561003780067251,2.6167769423247065,2.561003780067251,2.6167769423247065,151200.0
2001-04-02,2.5837682031569686,2.617914889372179,2.573524115880284,2.617914889372179,837600.0
2001-04-03,2.589459421402761,2.669134687594406,2.589459421402761,2.629296973086471,697200.0
2001-04-04,2.617914889372179,2.657753097017199,2.532548092422032,2.617914889372179,613800.0
2001-04-05,2.629297280934826,2.646370705454552,2.595150594719615,2.617914889372179,128400.0
2001-04-06,2.572386219578453,2.6577530138575174,2.572386219578453,2.6577530138575174,217800.0
2001-04-09,2.634988392488382,2.6862083419268648,2.634988392488382,2.6862083419268648,538200.0
2001-04-10,2.691899359993065,2.7886478761454,2.669134418999769,2.76019271755508,478800.0
2001-04-11,2.674826101751999,2.874014829177184,2.674826101751999,2.788648045624427,1822200.0
2001-04-12,2.7886483083090683,2.7886483083090683,2.705558450792497,2.714663907563445,253200.0
2001-04-16,2.731737083383324,2.743119473200025,2.708972792222577,2.743119473200025,60600.0
2001-04-17,2.7374286602697264,2.760193444433769,2.7112496143889797,2.7317376270529663,141600.0
2001-04-18,2.720355234970945,2.754501759920006,2.7101111472268267,2.7317376270529663,323400.0
2001-04-19,2.7545023638434403,2.76588508406962,2.731738225985373,2.739705869624841,223200.0
2001-04-20,2.7317376270529663,2.743120019134988,2.6748266435883643,2.7317376270529663,285600.0
2001-04-23,2.7317384466974324,2.7317384466974324,2.6190542618230515,2.6190542618230515,197400.0
2001-04-24,2.6975901615099347,2.6975901615099347,2.640679194453913,2.672548938714228,191400.0
2001-04-25,2.6406801596848477,2.674826850094404,2.61791521093902,2.6623059898835746,386400.0
2001-04-26,2.646370494603766,2.6918997315783035,2.646370494603766,2.6850703948793924,162000.0
2001-04-27,2.647508736389088,2.691899502567627,2.5894592979747237,2.691899502567627,221400.0
2001-04-30,2.6964519875881034,2.697590454545684,2.595150246809128,2.595150246809128,281400.0
2001-05-01,2.657753307475328,2.690761692018394,2.623606618556161,2.67482673334704,147600.0
2001-05-02,2.674826125690084,2.7260462288449703,2.674826125690084,2.7260462288449703,718800.0
2001-05-03,2.7032816104413646,2.788648404995271,2.7032816104413646,2.754501556914317,1197600.0
2001-05-04,2.760193542293157,2.8398686614495854,2.7317377239034863,2.794340394101356,337800.0
2001-05-07,2.741789323631201,2.850318135721728,2.741789323631201,2.821758266062913,372000.0
2001-05-08,2.8046217370626736,2.873166389944079,2.8046217370626736,2.873166389944079,861000.0
2001-05-09,2.798908689397419,2.873165957490502,2.798908689397419,2.8560297151377347,348000.0
2001-05-10,2.856029892428765,2.884589753378532,2.856029892428765,2.8743081380672844,234000.0
2001-05-11,2.8754508507805143,2.8960140818091884,2.8617419211458435,2.884589810356964,175200.0
2001-05-14,2.878878831641122,2.920005961585998,2.8560309345445107,2.9131513309795927,316800.0
2001-05-15,2.896013759301542,2.90743802948153,2.8845894891215544,2.8903021144814898,169200.0
2001-05-16,2.890302629075464,2.9131505198100576,2.8560301392802003,2.901726247596075,612000.0
2001-05-17,2.9120086746473413,2.9131513309795927,2.8845908059152747,2.9131513309795927,461400.0
2001-05-18,2.8903024363530725,2.913150325564193,2.884589810356964,2.884589810356964,94200.0
2001-05-22,2.884590382455258,2.9131509033268705,2.884590382455258,2.8960146561732487,244800.0
2001-05-23,2.89601529268199,2.91315154360195,2.89601529268199,2.910866884464249,95400.0
2001-05-24,2.9131512143595217,2.930287463342754,2.9131512143595217,2.926860148176755,115800.0
2001-05-25,2.913149963951179,2.9702703335818845,2.913149963951179,2.9702703335818845,349800.0
2001-05-28,2.9702715332700724,2.9702715332700724,2.941711663766055,2.941711663766055,295200.0
2001-05-29,2.913150479337214,2.930286723996769,2.913150479337214,2.924574751392478,129600.0
2001-05-30,2.93599903617174,2.941711663766055,2.8960148920193607,2.941711663766055,160200.0
2001-05-31,2.913150156853229,2.9588469131689994,2.9017258860626254,2.9588469131689994,311400.0
2001-06-01,2.913150474040453,2.9691288513701077,2.913150474040453,2.953134609044473,97800.0
2001-06-04,2.9531339747181526,3.038814852609407,2.9531339747181526,3.0273912367220426,511200.0
2001-06-05,3.050240363994725,3.050240363994725,2.970271424913744,3.004543920761806,190800.0
2001-06-06,2.9874078147721823,3.1416333997223687,2.9816958408083725,3.0445288617973194,358800.0
2001-06-07,3.044528853042771,3.1359214167412106,3.0159683296123285,3.078801023573841,379200.0
2001-06-08,3.1233551339942007,3.1416333852246927,3.0845129921566667,3.1187854894748885,277800.0
2001-06-11,3.118785348384635,3.1416332431008267,3.118785348384635,3.130209622589473,291000.0
2001-06-12,3.141633280569592,3.141633280569592,3.118785385580904,3.141633280569592,375600.0
2001-06-13,3.1416334230216187,3.181618221605106,3.130209801856037,3.181618221605106,1197600.0
2001-06-14,3.1759055867615325,3.1987541340768995,3.1701936133560538,3.1701936133560538,325800.0
2001-06-15,3.158769671886896,3.1987544704703823,3.1416334230216187,3.181618221605106,227400.0
2001-06-18,3.1701939467460005,3.1987544704703823,3.147346050721314,3.181618221605106,108000.0
2001-06-19,3.1816178870137377,3.1987541340768995,3.1701936133560538,3.1701936133560538,109200.0
2001-06-20,3.1759043011491164,3.1987528392153504,3.1416318208963614,3.1644803589625954,649200.0
2001-06-21,3.193041266154224,3.255874276262438,3.170193374255532,3.244450003466389,2016000.0
2001-06-22,3.25587312148735,3.2787210052824816,3.198752758306349,3.1987527583063504,173400.0
2001-06-25,3.2044654835415303,3.2216014004214344,3.2044654835415303,3.210177128988168,41400.0
2001-06-26,3.210176529769164,3.233025395217338,3.193040289241288,3.233025395217338,254400.0
2001-06-27,3.215890239478973,3.301571144173781,3.1987539931706674,3.301571144173781,314400.0
2001-06-28,3.255873482372668,3.3415543634877376,3.2330255960450467,3.3129938518849658,397200.0
2001-06-29,3.3129938518849658,3.3129938518849658,3.238737240780329,3.3129938518849658,291600.0
2001-07-03,3.312994186996194,3.312994186996194,3.267298082872143,3.290146298357496,339600.0
2001-07-04,3.290146298357496,3.312994186996194,3.2387375683804582,3.290146298357496,100800.0
2001-07-05,3.2387380805989205,3.4535113401284345,3.2387380805989205,3.4272361332997487,1686600.0
2001-07-06,3.484355696622796,3.484355696622796,3.3815385714807333,3.4215233540407564,538800.0
2001-07-09,3.444371264459815,3.483213387778835,3.427235023970641,3.483213387778835,444600.0
2001-07-10,3.4832157642397834,3.4832157642397834,3.42723736223973,3.4557978914896106,1443000.0
2001-07-11,3.404389461794745,3.472934143670174,3.404389461794745,3.4557978914896106,921000.0
2001-07-12,3.4557971738831244,3.4557971738831244,3.398676127244716,3.4283793068263537,1972800.0
2001-07-13,3.4283787893897237,3.4386604062725445,3.4272361332997487,3.4272361332997487,1053000.0
2001-07-16,3.4260939428529427,3.530053762440514,3.4260939428529427,3.50720554023631,243600.0
2001-07-17,3.483215360167545,3.598598812894361,3.483215360167545,3.541478414714531,681600.0
2001-07-18,3.541477698879993,3.541477698879993,3.4843566585523944,3.495780931987258,943800.0
2001-07-19,3.541478825545604,3.541478825545604,3.444373614420294,3.4557978914896106,960600.0
2001-07-20,3.5072060282459825,3.512918002880137,3.444373326729885,3.4729338535942547,768000.0
2001-07-23,3.461508575804393,3.4957807405386063,3.461508575804393,3.4786444947481474,435000.0
2001-07-24,3.4843566585523944,3.5129171787161937,3.4843566585523944,3.495780931987258,138600.0
2001-07-25,3.524342342743655,3.5643264927527727,3.485500195465869,3.492354499781476,289800.0
2001-07-26,3.484357662200364,3.51863016553022,3.484357662200364,3.4900702908333656,111000.0
2001-07-27,3.490069664046969,3.5072055857876188,3.4843570364399064,3.4843570364399064,343800.0
2001-07-30,3.4843572241683534,3.5129177489683854,3.4843572241683534,3.5014934736790173,156000.0
2001-07-31,3.506061648451974,3.518628247947494,3.484355763295464,3.518628247947494,199200.0
2001-08-01,3.484357767045842,3.5186302714069693,3.455797891489611,3.4557978914896106,1233000.0
2001-08-02,3.4569398942956706,3.484357767045842,3.4329493373509763,3.4557978914896106,1144200.0
2001-08-03,3.4557965498943,3.467220168835136,3.227313711983231,3.4340906606819463,628800.0
2001-08-07,3.427236643610896,3.495781311113763,3.3986761203496343,3.4843570364399064,852000.0
2001-08-08,3.4557978478143383,3.5643266809437018,3.4557978478143383,3.5643266809437018,427800.0
2001-08-09,3.5700386286014707,3.598599157271344,3.5700386286014707,3.583747564698155,183000.0
2001-08-10,3.581461932286478,3.6271587003722185,3.5700376585533604,3.6271587003722185,115200.0
2001-08-13,3.598598812894361,3.598598812894361,3.4957816385851648,3.541478414714531,316200.0
2001-08-14,3.5643224707350014,3.6842757659462433,3.5414745975668804,3.6762788142295406,385200.0
2001-08-15,3.692275403899575,3.958457372859014,3.692275403899575,3.958457372859014,986400.0
2001-08-16,3.8842028832865454,3.94132329282083,3.86706662968752,3.8842028832865454,1696800.0
2001-08-17,3.86706664498797,3.884202898654797,3.769961425440516,3.838506113260973,635400.0
2001-08-20,3.878489923287664,3.884202552078308,3.780242709601426,3.8727782750374944,476400.0
2001-08-21,3.884201834418072,3.918474332361368,3.8270807866147374,3.918474332361368,855000.0
2001-08-22,3.923054874908686,3.974598533374106,3.923054874908686,3.9402362036326894,345000.0
2001-08-23,3.928782742759874,3.951690745353136,3.928782742759874,3.951690745353136,786600.0
2001-08-24,3.980325425305778,3.980325425305778,3.940235447505274,3.973453091758924,289800.0
2001-08-27,3.9803264040079247,4.0032344066011865,3.934509415701584,3.951690745353136,414000.0
2001-08-28,3.951690964278568,4.008961629347755,3.900147300174976,3.980326624519785,189600.0
2001-08-29,3.957419113797625,3.986054782349712,3.8657857609270714,3.895566436756641,207000.0
2001-08-30,3.9230564623758974,3.9230564623758974,3.8657857803967226,3.921911455092648,175800.0
2001-08-31,3.879529422981901,4.008961407249502,3.879529422981901,3.951690745353136,228000.0
2001-09-04,3.911602251119864,4.026143599451638,3.911602251119864,4.008962266119202,691800.0
2001-09-05,4.008960200394483,4.192227115329466,4.008960200394483,4.180772789774432,645000.0
2001-09-06,4.220863694978837,4.322805674650042,4.220863694978837,4.238045023242198,1521600.0
2001-09-07,4.283861352433528,4.283861352433528,4.180773710559942,4.238045023242198,638400.0
2001-09-10,4.204825329659777,4.204825329659777,4.123501048975322,4.140682368887337,652200.0
2001-09-11,4.1051772739915,4.106322936531891,3.951691591953314,4.008962266119202,408600.0
2001-09-13,3.9001490454781584,4.1063241218617845,3.9001490454781584,4.0204177581085805,568200.0
2001-09-14,4.008961889269949,4.008961889269949,3.642428560401665,3.779878558727272,1045200.0
2001-09-17,3.705425132380445,4.066231648780168,3.705425132380445,4.066231648780168,544200.0
2001-09-18,4.037597289588972,4.037597289588972,3.951690964278568,3.980326624519785,882000.0
2001-09-19,3.951690838096471,3.951690838096471,3.808513852288689,3.894420174856004,3052200.0
2001-09-20,3.8944204059948353,3.92305541160798,3.722607750662906,3.722607750662906,2244600.0
2001-09-21,3.665334329358974,3.682515650593216,3.4419781364331654,3.665334329358974,1238400.0
2001-09-24,3.716879873525422,3.923055178769623,3.716879873525422,3.894420174856004,1075200.0
2001-09-25,3.8944198230500033,3.980326137856892,3.8944198230500033,3.9780348134202095,413400.0
2001-09-26,3.9860534046562406,4.049051394907528,3.951690745353136,3.951690745353136,2716800.0
2001-09-27,4.029580276981324,4.11205029079642,3.95741893296644,4.11205029079642,1053600.0
2001-09-28,4.112047827050871,4.137247146693922,4.0891395036056,4.137247146693922,198000.0
2001-10-01,4.180772920346072,4.209408571274734,4.071958626560615,4.092575954414475,696600.0
2001-10-02,4.100595006271828,4.238044975414386,4.073105012443316,4.162447328532691,363000.0
2001-10-03,4.123503967419352,4.236900300306853,4.112049636802305,4.203683298618725,381600.0
2001-10-04,4.066232396021746,4.278134352247934,4.066232396021746,4.238045023242198,352800.0
2001-10-05,4.215139358091843,4.238048030503058,4.175049672932435,4.186504336844855,267000.0
2001-10-09,4.220863210661528,4.249498208303812,4.220863210661528,4.220863210661528,1335000.0
2001-10-10,4.192228038637708,4.238045023242198,4.192228038637708,4.238045023242198,661200.0
2001-10-11,4.238045627539825,4.278134962261849,4.238045627539825,4.260953631548624,2967000.0
2001-10-12,4.212845698095057,4.278134352247934,4.2094093669010695,4.238045023242198,394200.0
2001-10-15,4.209409243061896,4.209409243061896,4.123502931979,4.123502931979,701400.0
2001-10-16,4.123503536856615,4.157866197413068,4.100595533427804,4.146411540285426,704400.0
2001-10-17,4.123502624563538,4.197954602355102,4.123502624563538,4.197954602355102,313800.0
2001-10-18,4.180774306691322,4.289589291972876,4.180774306691322,4.260953631548624,1081800.0
2001-10-19,4.169320791405607,4.318224461674909,4.169320791405607,4.285007789053988,246600.0
2001-10-22,4.25064592075212,4.317080589236992,4.25064592075212,4.312498594156167,130800.0
2001-10-23,4.294171596952964,4.312498594156167,4.26668159270821,4.312498594156167,100200.0
2001-10-24,4.290732153619785,4.409856074392969,4.290732153619785,4.393819758650164,263400.0
2001-10-25,4.390384423603138,4.391530085655687,4.341132097365809,4.391530085655687,220200.0
2001-10-26,4.392676119962952,4.427038774907637,4.392676119962952,4.409857447435295,201000.0
2001-10-29,4.3846572457806365,4.432764559825777,4.3846572457806365,4.411001571230833,198600.0
2001-10-30,4.369768394854808,4.495764713898204,4.369768394854808,4.487746715677144,316200.0
2001-10-31,4.467128020545782,4.467128020545782,4.36976738511698,4.421311038886808,410400.0
2001-11-01,4.449946038312507,4.449946038312507,4.323950422344399,4.346858418241773,245400.0
2001-11-02,4.352587678271819,4.421312684784319,4.312498336919538,4.358315335634552,476400.0
2001-11-05,4.362906521195966,4.362906521195966,4.1906865182939255,4.271055940577168,238200.0
2001-11-06,4.2434986940004,4.282535664424343,4.23086949169571,4.282535664424343,326400.0
2001-11-07,4.259574868814483,4.347981636120781,4.259574868814483,4.347981636120781,96600.0
2001-11-08,4.357164082729157,4.362904659447302,4.31812743838218,4.362904659447302,396000.0
2001-11-09,4.339943993764495,4.36290630932049,4.248093417606229,4.30549986346336,142800.0
2001-11-12,4.305500589404597,4.3169820776020345,4.282538269976974,4.303204488855284,76800.0
2001-11-13,4.303205529485583,4.305501630590154,4.276798067397082,4.294020139616184,935400.0
2001-11-14,4.248092600662645,4.276795489587835,4.248092600662645,4.268759140565693,718200.0
2001-11-15,4.249242285192484,4.299760444187469,4.249242285192484,4.276797465471389,121800.0
2001-11-16,4.294017830926172,4.294017830926172,4.220537707831112,4.24235164204733,276600.0
2001-11-19,4.230870967931221,4.2366115462984855,4.184945355542485,4.230870967931221,822000.0
2001-11-20,4.215943533271833,4.305497969881388,4.215943533271833,4.282535664424343,1368600.0
2001-11-21,4.25957309979898,4.25957309979898,4.134427134089576,4.202166669401383,382800.0
2001-11-22,4.213648625632208,4.213648625632208,4.190685656714966,4.207907719161137,69000.0
2001-11-23,4.236612365582985,4.236612365582985,4.190686744313061,4.213649719189825,162000.0
2001-11-26,4.218243430569918,4.218243430569918,4.152799947034504,4.173466171947278,434400.0
2001-11-27,4.141316985551739,4.156242293966161,3.961059978730064,4.104576425637028,607800.0
2001-11-28,4.103428704009279,4.116057912201046,4.047169978267673,4.104576425637028,559200.0
2001-11-29,4.127536863389111,4.190683851010089,4.079315503497937,4.158536496738225,949800.0
2001-11-30,4.1447612598955335,4.1447612598955335,4.108020701793347,4.133279773897932,609600.0
2001-12-03,4.075873107591553,4.133279549005374,4.06439162221866,4.130983449020924,557400.0
2001-12-04,4.127539172727442,4.133279751453289,4.087354136195832,4.102280100760019,574800.0
2001-12-05,4.075873329360614,4.133279773897932,4.075873329360614,4.133279773897932,207000.0
2001-12-06,4.133279637277448,4.139020215844719,4.0643917090195325,4.086206301755428,755400.0
2001-12-07,4.070130590378912,4.1045747071666,3.99665081524773,4.040279329080794,567600.0
2001-12-10,4.009282837994889,4.070133453019769,4.004689979275029,4.070133453019769,1537800.0
2001-12-11,4.018466315870287,4.104576313045843,4.018466315870287,4.05865135350026,1473000.0
2001-12-12,4.058652167937179,4.059799889763755,4.006986290657646,4.047170679384151,350400.0
2001-12-13,4.041430457707357,4.0609486286462015,4.01846747856515,4.0609486286462015,438000.0
2001-12-14,4.064392747971875,4.075874236524904,4.024208359245369,4.047170679384151,255600.0
2001-12-17,4.047168408839354,4.050612886321203,4.024206101582898,4.039131404209523,172200.0
2001-12-18,4.026501839513352,4.047168375752038,4.0069840098983125,4.00813173107161,1253400.0
2001-12-19,3.995502176902426,4.018464481954071,3.995502176902426,4.01272390569116,163800.0
2001-12-20,4.018466426099417,4.104576425637028,4.018466426099417,4.104576425637028,474000.0
2001-12-21,4.127539664837142,4.167724377676249,4.121798756943269,4.139020823657686,291600.0
2001-12-24,4.133280496120857,4.1849463709289205,4.133280496120857,4.1849463709289205,92400.0
2001-12-27,4.184947107788686,4.24809481020283,4.087355592265716,4.1103189008001815,104400.0
2001-12-28,4.087354583482864,4.1045766500286085,4.029948132975179,4.052910778874972,233400.0
2001-12-31,4.121796004638853,4.167721594705299,4.087351894209864,4.095389225591128,267600.0
2002-01-02,4.07587469066143,4.099985392280491,4.052911710996824,4.070133453019769,40800.0
2002-01-03,4.093096305112628,4.11605862525141,4.021911601657672,4.047170679384151,1150200.0
2002-01-04,4.035686082601871,4.075871097345711,4.019612405187719,4.019612405187719,903600.0
2002-01-07,4.046019749634997,4.127537511453395,4.019612966731026,4.099982350479611,409200.0
2002-01-08,4.120652011884461,4.1562435469670405,4.087355592265716,4.1103189008001815,670200.0
2002-01-09,4.110318085946111,4.225130992536776,4.110318085946111,4.199872245062242,279000.0
2002-01-10,4.230872493490206,4.351426653573161,4.230872493490206,4.276797465471389,1861200.0
2002-01-11,4.30549986346336,4.357165730431492,4.276796312051223,4.30549986346336,2057400.0
2002-01-14,4.306646613429335,4.362904659447302,4.230869752512708,4.362904659447302,592800.0
2002-01-15,4.345682740078011,4.403089823033018,4.345682740078011,4.380126858457632,912600.0
2002-01-16,4.334202733228916,4.401942276129459,4.328461498275708,4.339943311215086,557400.0
2002-01-17,4.305496594637452,4.306644972330236,4.25957101294244,4.283681688757747,358800.0
2002-01-18,4.297464619756746,4.3066500096261455,4.23316919005689,4.294020139616184,457800.0
2002-01-21,4.288278006564089,4.294018585731868,4.271055940577168,4.271055940577168,408000.0
2002-01-22,4.322721504058818,4.431793806171569,4.305499440599712,4.397350007736896,669600.0
2002-01-23,4.420312364646348,4.420312364646348,4.316980326713503,4.374386758966812,370200.0
2002-01-24,4.374386281555514,4.408830399935136,4.351423973947044,4.380126858457632,1822200.0
2002-01-25,4.380128579842946,4.575311556056198,4.374388000684788,4.517904450540267,679800.0
2002-01-28,4.545460021730411,4.575311955714474,4.47772045908313,4.569571047571255,369000.0
2002-01-29,4.581050962155112,4.707345313712625,4.563828900607065,4.707345313712625,993600.0
2002-01-30,4.822156808805474,4.850860342132511,4.764750399118127,4.799194507717226,1230000.0
2002-01-31,4.821010306750506,4.822158685038427,4.770492830520698,4.821010306750506,942000.0
2002-02-01,4.8175646315988265,4.822157486642118,4.742936485605034,4.8175646315988265,220200.0
2002-02-04,4.806087084492298,4.930085714629014,4.804938705706859,4.919752276461865,464400.0
2002-02-05,4.936972501072024,5.023082482736263,4.908268954861604,5.005860420706712,441000.0
2002-02-06,5.074749818949357,5.132156271129445,5.023083946290557,5.097712465518114,979200.0
2002-02-07,5.097712033141994,5.136748693239684,4.9427140998285495,4.9427140998285495,520800.0
2002-02-08,4.976180641805967,5.06619511666898,4.976180641805967,5.008493140786063,286500.0
2002-02-11,5.077732791310713,5.077732791310713,5.043111752346358,5.066192995273756,410100.0
2002-02-12,5.061581768520199,5.11235910257532,4.973875134072131,4.996956400802898,150900.0
2002-02-13,5.03849682664922,5.043112283310965,4.962330731010901,5.003875784039785,1260000.0
2002-02-14,4.962332877088336,5.043114464324296,4.941560176504886,4.962332877088336,255900.0
2002-02-15,4.964640806980971,5.063887201095272,4.962332912550137,5.031574698038328,187500.0
2002-02-18,5.020034497764519,5.043114763962759,4.985413438125372,5.043114763962759,101700.0
2002-02-19,4.996956400802898,5.031577145300417,4.962335326134341,4.996956400802898,211800.0
2002-02-20,5.00849303421979,5.00849303421979,4.789227577589224,4.846928891902752,1165200.0
2002-02-21,4.849236785993296,4.90463020621628,4.754606524864445,4.846928891902752,1234800.0
2002-02-22,4.803076707875366,4.90463099783783,4.766147424928722,4.800768153070558,238800.0
2002-02-25,4.754606524864445,4.846928891902752,4.731525602934039,4.846928891902752,120300.0
2002-02-26,4.846929621347654,4.962332927684135,4.805384549928036,4.830773369769907,265500.0
2002-02-27,4.846927904525163,4.846927904525163,4.673823336506407,4.719984840792736,435300.0
2002-02-28,4.719987241030434,4.823850100692837,4.719987241030434,4.789229037415059,1040700.0
2002-03-01,4.789228901295963,4.826157528147252,4.754607839002182,4.812309169263923,1152000.0
2002-03-04,4.846930369316783,4.846930369316783,4.766148108449255,4.789229037415059,259500.0
2002-03-05,4.786918048004165,4.786918048004165,4.673823336506407,4.719984840792736,217800.0
2002-03-06,4.761529626222036,4.812306584685524,4.70844411392815,4.7130602310767165,267000.0
2002-03-07,4.713062220399005,4.846929674211142,4.713062220399005,4.800768153070558,568200.0
2002-03-08,4.793842078166072,4.846927590039986,4.793842078166072,4.823847334650488,481800.0
2002-03-11,4.82846486765238,4.840005330480246,4.7776878877565885,4.800768153070558,155100.0
2002-03-12,4.800768153070558,4.823849408897173,4.743066829443871,4.800768153070558,371700.0
2002-03-13,4.800768841556104,4.800768841556104,4.775380678138135,4.789229037415059,313800.0
2002-03-14,4.823849814113282,4.823849814113282,4.72921886941982,4.73614321373238,272100.0
2002-03-15,4.733835600307359,4.789229037415059,4.733835600307359,4.789229037415059,183600.0
2002-03-18,4.835389767402803,4.846930231557703,4.812309169263923,4.812309169263923,849600.0
2002-03-19,4.846928335349444,4.846928335349444,4.812307286600061,4.835387875709387,285000.0
2002-03-20,4.846928335349444,4.846928335349444,4.8238480764109095,4.835387875709387,252300.0
2002-03-21,4.844621638933012,4.846929533328974,4.826156832910952,4.844621638933012,651600.0
2002-03-22,4.844622152949419,4.939252436641631,4.844622152949419,4.936944542000799,357000.0
2002-03-25,4.946175404124305,4.94848395861846,4.846929021980057,4.902322443689638,310200.0
2002-03-26,4.948484520089662,5.006185842498703,4.872318391511511,4.962332877088336,1092600.0
2002-03-27,5.008491734835288,5.008491734835288,4.846927634433841,4.950790435491571,368400.0
2002-03-28,4.9507913387795215,5.008492648651031,4.895397922820888,4.985412058668267,584700.0
2002-04-01,5.008493140786063,5.008493140786063,4.960023731974249,5.008493140786063,319800.0
2002-04-02,5.008493140786063,5.020033601996814,4.985412548535399,5.008493140786063,155400.0
2002-04-03,5.05465590401657,5.066196368077948,5.013110497532343,5.013110497532343,163800.0
2002-04-04,5.020032236486865,5.080042090186019,4.996951980685147,5.077733536332655,871800.0
2002-04-05,5.075426807406869,5.077734701448302,5.020033388362613,5.04080608558962,152400.0
2002-04-08,5.066195197251369,5.066195197251369,4.99695341939802,5.0200336818449625,337200.0
2002-04-09,5.031571956309402,5.066192995273756,5.013107160069901,5.066192995273756,276300.0
2002-04-10,5.06619511666898,5.06619511666898,4.999260903885798,5.008493140786063,174300.0
2002-04-11,5.031575948045069,5.0431157532369815,4.893092342664868,4.916172613390609,206700.0
2002-04-12,4.893091319284393,4.939252181252381,4.870010062873174,4.904631122062778,211800.0
2002-04-15,4.911554926183252,4.911554926183252,4.500720333680803,4.639203904187246,1382700.0
2002-04-16,4.569961528179708,4.604582581416328,4.477639489947332,4.5584210670438905,2387400.0
2002-04-17,4.569962872355115,4.611507950356323,4.500721075686432,4.5238013444050615,886800.0
2002-04-18,4.535340379499204,4.662283459055348,4.535340379499204,4.653051223081418,604500.0
2002-04-19,4.6507432295783335,4.65997513452836,4.558420218028807,4.593041264817186,303300.0
2002-04-22,4.611507950356323,4.64843690857962,4.5238013444050615,4.5238013444050615,354300.0
2002-04-23,4.56534422928402,4.60458172380357,4.558420218028807,4.593041264817186,993300.0
2002-04-24,4.616122643348701,4.657667705537319,4.569961132968323,4.569961132968323,341100.0
2002-04-25,4.593040522450398,4.593040522450398,4.385314935636064,4.396855392757179,966300.0
2002-04-26,4.443019409620005,4.558422065223458,4.4314789459571164,4.500720737421731,2545500.0
2002-04-29,4.535342910299197,4.569963649435008,4.5007218409924,4.546883376791792,228000.0
2002-04-30,4.546880502312725,4.5815012195617655,4.523799253748216,4.579192995654081,892500.0
2002-05-01,4.579194910983511,4.696905795069848,4.579194910983511,4.673825527363942,317400.0
2002-05-02,4.731525516148748,4.782303477430108,4.685364663647101,4.782303477430108,330900.0
2002-05-03,4.8238480764109095,4.916170102677421,4.76614610838141,4.835387875709387,831300.0
2002-05-06,4.848115644677843,4.848115644677843,4.778691618296369,4.790262454879883,75600.0
2002-05-07,4.790264505716803,4.790264505716803,4.646787792062438,4.662987235046657,317700.0
2002-05-08,4.674556893234634,4.674556893234634,4.602818875447116,4.649101905395158,302100.0
2002-05-09,4.674556683528851,4.674556683528851,4.6329022563802535,4.651415335112963,107700.0
2002-05-10,4.662986505880848,4.662986505880848,4.630588287058645,4.651415335112963,85200.0
2002-05-13,4.660671586633012,4.743980435784996,4.660671586633012,4.68612723383831,100200.0
2002-05-14,4.697698439139014,4.743980805681113,4.662986581472449,4.674556759308017,162900.0
2002-05-15,4.683812979638129,4.727781370717234,4.665299572135446,4.720839132563657,222900.0
2002-05-16,4.720839787930047,4.720839787930047,4.651415410516985,4.674556759308017,185700.0
2002-05-17,4.674556045847091,4.743980081624243,4.662985869777439,4.743980081624243,1080000.0
2002-05-21,4.787948728756365,4.859686727465043,4.7555505170971,4.859686727465043,472800.0
2002-05-22,4.83885792538227,4.963821473372149,4.824973123498927,4.963821473372149,731700.0
2002-05-23,4.97076551668931,4.97076551668931,4.896712882004998,4.936053664875952,275100.0
2002-05-24,4.9360536807223285,4.97539413267967,4.910597704702978,4.940681949714962,391200.0
2002-05-27,4.875885852778183,4.940681949714962,4.87125791482546,4.940681949714962,252900.0
2002-05-28,4.952252344489129,4.952252344489129,4.917540162310787,4.929111000050202,223500.0
2002-05-29,4.929110491475656,5.044817532771804,4.917539654930093,5.033246696226242,779100.0
2002-05-30,4.998535523201177,4.998535523201177,4.811090449357131,4.811090449357131,232500.0
2002-05-31,4.824975438632557,5.065646115502716,4.801834422096518,5.065646115502716,512700.0
2002-06-03,4.975394577451533,4.975394577451533,4.859687511252235,4.952252899379722,300900.0
2002-06-04,4.917540909164548,4.975394775608304,4.875886482848194,4.889771291620312,391500.0
2002-06-05,4.824974302550686,4.859686481261357,4.767121112752725,4.790262454879883,109500.0
2002-06-06,4.778691505215123,4.801833177834536,4.732409153095887,4.778691505215123,893700.0
2002-06-07,4.845803787934346,4.859688599262065,4.642159888461125,4.697699133772003,316500.0
2002-06-10,4.65141374294142,4.882827147887859,4.65141374294142,4.848115302665816,352200.0
2002-06-11,4.848115644677843,4.859686481261357,4.785633855414582,4.790262454879883,1164900.0
2002-06-12,4.767123323651953,4.767123323651953,4.605133522594253,4.632903146025854,672000.0
2002-06-13,4.632901525414583,4.632901525414583,4.306608067672252,4.362147295107565,1709100.0
2002-06-14,4.292723053595771,4.558849333143348,4.190901472586051,4.512566314808177,3452100.0
2002-06-17,4.628275041474792,4.662987235046657,4.625960409711316,4.662987235046657,458100.0
2002-06-18,4.693067153028492,4.693067153028492,4.605129753102184,4.616700585580817,717900.0
2002-06-19,4.628272031668854,4.628272031668854,4.419999667759032,4.419999667759032,324000.0
2002-06-20,4.443141629470094,4.477853474309173,4.32743459723358,4.369089009664381,199800.0
2002-06-21,4.369089036419391,4.382973840648018,4.281152274011266,4.336691490925773,423600.0
2002-06-24,4.33437677293097,4.443141567088552,4.292722361084995,4.443141567088552,134100.0
2002-06-25,4.396859733206052,4.396859733206052,4.322807756696894,4.394545764115106,445500.0
2002-06-26,4.396860878191588,4.396860878191588,4.281154448554985,4.327436821785619,1448400.0
2002-06-27,4.306608781953059,4.339007001037035,4.25801211540702,4.292723972791339,331800.0
2002-06-28,4.327433016608269,4.510250034283573,4.24643852087433,4.510250034283573,324300.0
2002-07-02,4.512566900478935,4.554221324450872,4.276524833598027,4.283467403113319,153300.0
2002-07-03,4.304295018422939,4.500996656472592,4.255698349553248,4.459342226995722,1902900.0
2002-07-04,4.5009959687681365,4.5009959687681365,4.440828799756654,4.496368030573341,162900.0
2002-07-05,4.466284119552931,4.500996306941355,4.396860075816037,4.454713942156712,225600.0
2002-07-08,4.420002229671366,4.500996790546818,4.420002229671366,4.500996790546818,87900.0
2002-07-09,4.496369305322735,4.5009972448295805,4.417688374985953,4.470913651794948,224700.0
2002-07-10,4.44314219328065,4.454713030388514,4.350576820577273,4.350576820577273,100200.0
2002-07-11,4.35057711928507,4.431571660441616,4.295037891849756,4.362147295107565,464100.0
2002-07-12,4.431571374258284,4.431571374258284,4.350576838332227,4.396859193832912,182100.0
2002-07-15,4.35057711928507,4.364461926143899,4.281153084990928,4.362147295107565,198900.0
2002-07-16,4.281153084990928,4.362147295107565,4.258011409186305,4.362147295107565,140100.0
2002-07-17,4.362147648399009,4.369090217910657,4.281153431722628,4.304294447321632,252900.0
2002-07-18,4.304292486685365,4.304292486685365,4.269580648058419,4.269580648058419,419100.0
2002-07-19,4.223297651565111,4.246439318739732,4.049737465033948,4.165444476747913,278700.0
2002-07-22,3.9340330993647257,4.128420751968421,3.9340330993647257,4.082137725318055,161400.0
2002-07-23,4.096020532094453,4.153873707812086,4.017339988011415,4.03816735637682,384600.0
2002-07-24,4.015026583139304,4.096021782150273,3.9363463460838086,4.003456407920407,1267200.0
2002-07-25,4.091394172380189,4.091394172380189,3.980315696427054,3.980315696427054,171600.0
2002-07-26,3.936346341735726,4.026597747030099,3.9108906983306855,3.934032372902481,431700.0
2002-07-29,3.9687468437194457,4.084453297102643,3.922463798910054,3.922463798910054,360900.0
2002-07-30,3.980313873687528,4.084450062725593,3.977999905351478,4.026596881846527,310500.0
2002-07-31,4.02659682372139,4.0728795001724665,4.003455485495852,4.049737830907113,483000.0
2002-08-01,4.049737528064641,4.153873707812086,4.003455186114409,4.03816735637682,395100.0
2002-08-02,4.038167658354066,4.084450003765328,4.015025658048899,4.049737830907113,281700.0
2002-08-06,4.049738437197235,4.385288719302618,4.026597426547049,4.385288719302618,330600.0
2002-08-07,4.431573335293088,4.466285200039071,4.3390079212504205,4.36446357563217,484200.0
2002-08-08,4.364459123655858,4.373715655617978,4.315862496374573,4.33900349524018,238200.0
2002-08-09,4.306605302333062,4.385286486090477,4.281150335996774,4.33900349524018,600000.0
2002-08-12,4.334377390882284,4.334377390882284,4.2232989434565855,4.25801112379706,450600.0
2002-08-13,4.325121201070373,4.325121201070373,4.223298959503381,4.26263940863607,1845300.0
2002-08-14,4.2870116865339805,4.317185034536478,4.212737271919235,4.259158573533863,456600.0
2002-08-15,4.259158099648984,4.270763257745751,4.201130981039936,4.270763257745751,130500.0
2002-08-16,4.270761691281192,4.526079060138336,4.270761691281192,4.521436600164865,314400.0
2002-08-19,4.5214375172186685,4.567859138088148,4.491263845489443,4.567859138088148,98100.0
2002-08-20,4.567858484448908,4.567858484448908,4.317183228561672,4.421631279517287,267900.0
2002-08-21,4.444843066260783,4.444843066260783,4.259157889618706,4.263799687003472,1488000.0
2002-08-22,4.317184554195427,4.352000692548334,4.270763257745751,4.270763257745751,139200.0
2002-08-23,4.338075409014523,4.340396308412752,4.177921729438139,4.305580161188213,1234800.0
2002-08-26,4.382174527630538,4.5144753933101365,4.321827172095845,4.493585643137015,936300.0
2002-08-27,4.493583832511124,4.549289367818606,4.468052626875299,4.521436600164865,666300.0
2002-08-28,4.514475405094919,4.595712843046115,4.514475405094919,4.514475405094919,297900.0
2002-08-29,4.502870071566033,4.58410683630751,4.502870071566033,4.58410683630751,211200.0
2002-08-30,4.514474250221811,4.6421332857960245,4.514474250221811,4.607317155000218,694500.0
2002-09-03,4.560895947644088,4.637490905471899,4.530722276994113,4.535363741649423,424800.0
2002-09-04,4.526079816245092,4.58410625920177,4.514474328435015,4.535363741649423,214200.0
2002-09-05,4.537684295586417,4.618921364077639,4.537684295586417,4.618921364077639,662700.0
2002-09-06,4.537685875316848,4.618922972089603,4.537685875316848,4.58410683630751,180300.0
2002-09-09,4.58410683630751,4.595712325578633,4.58410683630751,4.58410683630751,246600.0
2002-09-10,4.526079359439554,4.5794640003217095,4.465731360167899,4.465731360167899,134700.0
2002-09-11,4.50287131195605,4.526081632829406,4.410028036274406,4.463412703970961,72600.0
2002-09-12,4.433237816053303,4.444842973335168,4.303257863089975,4.335753100354267,652500.0
2002-09-13,4.352000716661469,4.375211032983606,4.29397426179352,4.300937622315205,993000.0
2002-09-16,4.270762965407462,4.352000394649256,4.235946829437755,4.235946829437755,588000.0
2002-09-17,4.270762951253013,4.270762951253013,4.177920365016542,4.215057067479852,1634100.0
2002-09-18,4.2127362159365305,4.235946528894507,4.177920082437052,4.177920082437052,348000.0
2002-09-19,4.201133725962045,4.224345053415225,4.177923394603424,4.22202348902893,402000.0
2002-09-20,4.196490706452318,4.293975456663521,4.06418980800713,4.175600951105649,2003100.0
2002-09-23,4.119896672471818,4.15471283163189,3.992237532895387,3.992237532895387,292500.0
2002-09-24,3.957421373735315,4.096685678344103,3.957421373735315,3.992237532895387,372600.0
2002-09-25,4.061865638166712,4.061865638166712,4.008481664399805,4.061865638166712,224400.0
2002-09-26,4.06186527783524,4.06186527783524,4.022407691520044,4.029370716862454,244800.0
2002-09-27,4.015446096828543,4.119894179064067,4.015446096828543,4.038656744877404,332100.0
2002-09-30,4.015446842586607,4.085078799665397,3.992235858195648,4.052583886361962,321600.0
2002-10-01,4.09668390165103,4.129178814492993,4.029373176779783,4.078115712058408,79200.0
2002-10-02,4.0850766101168885,4.108287250035881,4.038655330278903,4.061865638166712,123600.0
2002-10-03,4.073472550935045,4.073472550935045,4.015446096828543,4.038656744877404,303600.0
2002-10-04,4.038656284525952,4.085077575332282,3.948134601437975,3.948134601437976,285300.0
2002-10-07,4.003839646049793,4.003839646049793,3.859933330646499,3.864575791173593,154800.0
2002-10-08,3.8877880984898594,3.9458152325393376,3.876183269336468,3.9458152325393376,437100.0
2002-10-09,3.945813254759796,3.945813254759796,3.736917137825833,3.736917137825833,700200.0
2002-10-10,3.713706163027637,3.7833380913285497,3.658000620386905,3.736917137825833,770400.0
2002-10-11,3.757807641197193,3.80655016686669,3.725312402730001,3.762449438656744,399000.0
2002-10-15,3.806552568157173,4.015448527023103,3.806552568157173,3.992237532895387,953100.0
2002-10-16,3.957419434146046,4.024730819282023,3.945814606832888,3.994557139361258,469500.0
2002-10-17,4.003840073234005,4.027050386158544,3.969023939784685,3.9806297603094665,174300.0
2002-10-18,4.0270520248956,4.0386578501431645,3.829761628503163,3.9458152325393376,374100.0
2002-10-21,4.003842217107274,4.027052542459874,3.91099958757114,4.003842217107274,1388700.0
2002-10-22,3.980630899945053,3.980630899945053,3.952778118023981,3.969025076097579,67200.0
2002-10-23,3.9806288964970142,4.061865638166712,3.969023078490742,4.061865638166712,989100.0
2002-10-24,4.038656415131236,4.061866729253733,4.015445768977466,4.050261904223758,240600.0
2002-10-25,4.050260816253992,4.061865638166712,4.038655330278903,4.061865638166712,244200.0
2002-10-28,4.064187500220578,4.131497862907679,4.064187500220578,4.096682066474707,178500.0
2002-10-29,4.170958681510898,4.170958681510898,4.061868432819602,4.108290076627861,106200.0
2002-10-30,4.154709918362654,4.154709918362654,4.085077648868434,4.089719446001362,137100.0
2002-10-31,4.119895641085678,4.119895641085678,4.0618685023245655,4.092042853542965,489900.0
2002-11-01,4.13149755792369,4.13149755792369,4.054902280175422,4.061865638166712,288900.0
2002-11-04,4.003839686034743,4.119893231621783,3.992234198663549,4.0711507159127285,109200.0
2002-11-05,4.071150881115251,4.092040626418592,3.971344615360392,4.02705016012765,121500.0
2002-11-06,4.016574113050163,4.1213543739211,4.016574113050163,4.1213543739211,93300.0
2002-11-07,4.144635790999059,4.167920907325075,4.079439663660736,4.156278182618543,83100.0
2002-11-08,4.121353054006141,4.249417406181664,4.086426200539169,4.167922302991157,201600.0
2002-11-11,4.170249616871432,4.212161967912006,4.167921671060237,4.191205792391719,166800.0
2002-11-12,4.226133281319896,4.23777567683794,4.167922302991157,4.167922302991157,152400.0
2002-11-13,4.167923469094099,4.202849999245665,4.1446383384561285,4.1446383384561285,58200.0
2002-11-14,4.149295732408381,4.191207770139301,4.100398188512005,4.1213543739211,197700.0
2002-11-15,4.121354207079919,4.1446383384561285,4.086427343841099,4.1446383384561285,114600.0
2002-11-18,4.144636396269809,4.214489756926748,4.105053324861523,4.214489756926748,150000.0
2002-11-19,4.212161196070197,4.212161196070197,4.132994065553674,4.156278182618543,53100.0
2002-11-20,4.156278944220277,4.191205792391719,4.156278944220277,4.191205792391719,59400.0
2002-11-21,4.191209056358925,4.191209056358925,3.981648470306032,4.016575345677303,853200.0
2002-11-22,4.151624118505478,4.151624118505478,4.028216615243117,4.028216615243117,103500.0
2002-11-25,4.098069992744256,4.121354458628899,3.958363197436405,4.088755873303126,917100.0
2002-11-26,4.17956403233488,4.17956403233488,4.132995449524185,4.167922302991157,214200.0
2002-11-27,4.167921671060237,4.191205792391719,4.15162205333656,4.191205792391719,465000.0
2002-11-28,4.191206427852925,4.191206427852925,4.135323728775497,4.167922302991157,69300.0
2002-11-29,4.191207600470307,4.191207600470307,4.01890223035343,4.1446383384561285,267000.0
2002-12-02,4.1446371270533975,4.1446371270533975,4.018901055701088,4.051499629509213,407700.0
2002-12-03,4.023557628188903,4.051498972849623,4.016572125480171,4.037528300519263,520800.0
2002-12-04,4.004930676410856,4.105054351352924,4.004930676410856,4.063142324478427,425100.0
2002-12-05,4.074782122482438,4.132993742949048,4.016571168189876,4.132993742949048,152700.0
2002-12-06,4.1097114699989925,4.1097114699989925,4.02821601762909,4.056157372685152,147000.0
2002-12-09,4.02821536426141,4.109710803412932,3.960690267284734,3.960690267284734,310200.0
2002-12-10,4.004929090087547,4.179562632770462,3.967673969844477,4.156278182618543,166500.0
2002-12-11,4.109710658488097,4.191206427852925,4.074783805021125,4.167922302991157,111900.0
2002-12-12,4.144636836629032,4.167921958829536,4.119024434630868,4.15162233998047,314400.0
2002-12-13,4.153951820829127,4.235446927798337,4.153951820829127,4.193534901546922,372600.0
2002-12-16,4.214489913723201,4.214489913723201,4.167921671060237,4.191205792391719,882000.0
2002-12-17,4.191205233428591,4.191205233428591,4.0747826437753085,4.0747826437753085,242100.0
2002-12-18,4.167922634714046,4.191206761428984,4.109710985577949,4.142309229300926,225300.0
2002-12-19,4.167920581994204,4.179562306530884,4.109708961527595,4.132993742949048,698400.0
2002-12-20,4.156277858196454,4.156277858196454,4.100395182193823,4.132993742949048,171600.0
2002-12-23,4.132994822888796,4.235446089243488,4.121352429135946,4.191205792391719,444900.0
2002-12-24,4.191205024389945,4.191205024389945,4.074782440543303,4.156278182618543,179400.0
2002-12-27,4.179563398638869,4.191205792391719,4.112038647368509,4.191205792391719,87300.0
2002-12-30,4.1446383384561285,4.191207600470307,4.1446383384561285,4.1446383384561285,62400.0
2002-12-31,4.144635467485728,4.144635467485728,4.123679630528254,4.132993742949048,62100.0
2003-01-02,4.156280737231486,4.156280737231486,4.121354207079919,4.1446383384561285,101400.0
2003-01-03,4.144637178867908,4.261059801699707,4.144637178867908,4.167922302991157,273600.0
2003-01-06,4.167920170471663,4.214488396368529,4.14463505826226,4.149292280556335,161700.0
2003-01-07,4.156279574385953,4.191206427852925,4.151622682796167,4.167922302991157,945900.0
2003-01-08,4.156280737231486,4.179565201694949,4.121354207079919,4.1446383384561285,301800.0
2003-01-09,4.156281850588337,4.2377779976719765,4.14463944869429,4.2377779976719765,351300.0
2003-01-10,4.256401931676664,4.256401931676664,4.191205792391719,4.191205792391719,127800.0
2003-01-13,4.191204919331897,4.233116928554772,4.1679208028506745,4.233116928554772,820200.0
2003-01-14,4.214489756926748,4.249416603798767,4.191205636461532,4.214489756926748,204900.0
2003-01-15,4.249419131929215,4.305301853701383,4.214492264277961,4.3029735735045245,331800.0
2003-01-16,4.307629293688273,4.307629293688273,4.249417645901356,4.2843445013386345,320100.0
2003-01-17,4.261060042076176,4.295986897513454,4.261060042076176,4.2843445013386345,113100.0
2003-01-20,4.284344820593521,4.293658938079741,4.2727027566383535,4.2727027566383535,75000.0
2003-01-21,4.284344820593521,4.291329992349181,4.2727027566383535,4.2727027566383535,217200.0
2003-01-22,4.261060061669139,4.272702457897492,4.249417665440786,4.261060061669139,859200.0
2003-01-23,4.284343450670786,4.284343450670786,4.191205636461532,4.214489756926748,351900.0
2003-01-24,4.202848186144571,4.214489913723201,4.167921671060237,4.191205792391719,657300.0
2003-01-27,4.167921969773433,4.202848487360934,4.144636847511788,4.202848487360934,315300.0
2003-01-28,4.202849296620094,4.272702678332506,4.202849296620094,4.254075109875863,192900.0
2003-01-29,4.265716148344958,4.2959857709044496,4.179563172036441,4.2959857709044496,353400.0
2003-01-30,4.295989007880181,4.307631409774228,4.2377779976719765,4.2377779976719765,69900.0
2003-01-31,4.258731482880117,4.258731482880117,4.219147738191136,4.249417366699925,303300.0
2003-02-03,4.258731482880117,4.284344219842388,4.237775637464366,4.249417366699925,132900.0
2003-02-04,4.226134120638225,4.261060647954512,4.195864485836592,4.195864485836592,114300.0
2003-02-05,4.202848186144571,4.249416761894643,4.191205792391719,4.191205792391719,126300.0
2003-02-06,4.242631636314064,4.289382352087842,4.207568432289982,4.289382352087842,164100.0
2003-02-07,4.2776958019106965,4.289383651588811,4.2192575566829165,4.242632921651548,62700.0
2003-02-10,4.266009266390113,4.289384972947301,4.228609005306632,4.25198404308842,258300.0
2003-02-11,4.254320016293805,4.254320016293805,4.219256807869906,4.228606952197941,393000.0
2003-02-12,4.2192575566829165,4.254320771329663,4.209907076307868,4.242632921651548,129300.0
2003-02-13,4.242631578998658,4.242631578998658,4.2215935899909205,4.237956173096946,137400.0
2003-02-14,4.230944737585837,4.254320771329663,4.230944737585837,4.242632921651548,76800.0
2003-02-17,4.254321602352486,4.256658972112124,4.230945564042475,4.230945564042475,45600.0
2003-02-18,4.230944930200583,4.277695996653796,4.207569898555396,4.207569898555396,279000.0
2003-02-19,4.242632921651548,4.266007952232583,4.207569707004803,4.242632921651548,496800.0
2003-02-20,4.2893844894606845,4.2893844894606845,4.207570528895452,4.230945564042475,453900.0
2003-02-21,4.207569261172541,4.230944289276768,4.184194233068316,4.184194233068316,221400.0
2003-02-24,4.202894490961223,4.207569898555396,4.160818832102183,4.207569898555396,102000.0
2003-02-25,4.205233222213765,4.205233222213765,4.114069112467209,4.160819517850168,50700.0
2003-02-26,4.184194901640675,4.184194901640675,4.118743207430334,4.149131685106629,1977300.0
2003-02-27,4.172507307399592,4.230945564042475,4.114069050756707,4.230945564042475,397800.0
2003-02-28,4.184193154736385,4.230943198896622,4.160817129493841,4.172504974921376,230400.0
2003-03-03,4.207569175256936,4.207569175256936,4.102379878998002,4.102379878998002,92400.0
2003-03-04,4.102380083910017,4.107055490934002,4.0322539943638125,4.055629023158309,198900.0
2003-03-05,4.055628086708532,4.079004113268187,3.985502013354528,3.997189859440609,280200.0
2003-03-06,3.990177095864216,4.02056489132737,3.957451263230869,3.96913910836956,333600.0
2003-03-07,3.969139975203168,4.008878590475871,3.950439686407219,3.973815381789696,230700.0
2003-03-10,3.973815515650856,3.976152884635316,3.920052016357665,3.920052016357665,291000.0
2003-03-11,3.934076920370785,3.992515152982641,3.927064145200348,3.9761525682308303,157200.0
2003-03-12,3.9738153230880218,4.008878531256239,3.9738153230880218,3.985502501831535,91200.0
2003-03-13,4.015891083648713,4.015891083648713,3.973815433312294,4.008878642453082,240600.0
2003-03-14,4.029916188647141,4.029916188647141,3.941089483791001,3.985502501831535,254100.0
2003-03-17,3.950439512151248,4.090691671934271,3.938751999363092,4.060303871175045,321000.0
2003-03-18,4.137444482352523,4.172507369986659,4.067318372696581,4.160819517850168,232800.0
2003-03-19,4.137442806431905,4.137442806431905,4.090691751210684,4.121080221333879,127800.0
2003-03-20,4.121080323251566,4.121080323251566,3.950439686407219,3.973815381789696,363300.0
2003-03-21,3.983164982407936,4.074329052689529,3.929401487752121,3.9504394787353823,1579800.0
2003-03-24,3.98550204126129,4.0158905081753815,3.973814863868363,4.006540030608548,850500.0
2003-03-25,3.98784176971353,4.032254801455336,3.98784176971353,4.020566950331089,539700.0
2003-03-26,4.011215362146,4.111729575031474,4.011215362146,4.111729575031474,1059900.0
2003-03-27,4.111729282041879,4.111729282041879,4.0696533036188285,4.109391913455873,176100.0
2003-03-28,4.111730023803794,4.125755241012482,4.043941641155581,4.102379878998002,420000.0
2003-03-31,4.090691542992533,4.121080011568941,4.079004364960292,4.114067236607076,182400.0
2003-04-01,4.125754494450028,4.125754494450028,3.997189859440609,3.997189859440609,201600.0
2003-04-02,3.9971906068507126,4.086017317429104,3.9971906068507126,4.043941665549236,214200.0
2003-04-03,4.064979509568307,4.064979509568307,3.999527829158789,4.008878642453082,131100.0
2003-04-04,4.008878642453082,4.032253669363548,4.001865866869907,4.008878642453082,168000.0
2003-04-07,4.036929723512335,4.055629346774973,3.9995284706614713,4.05329231185164,186900.0
2003-04-08,4.043942439541361,4.079005656679303,4.043942439541361,4.067317806170782,193200.0
2003-04-09,4.083679129831626,4.083679129831626,4.008878642453082,4.008878642453082,128100.0
2003-04-10,4.008881556559154,4.03225660046123,3.978493063200648,4.015894002852219,861600.0
2003-04-11,4.0322540995446925,4.043941948634387,4.020566250454996,4.025241323213359,38700.0
2003-04-14,4.036927894809348,4.036927894809348,4.020564645107295,4.027577084251093,124200.0
2003-04-15,4.036928277219526,4.114066787045712,4.022903063215904,4.090691095985529,244800.0
2003-04-16,4.114067811205389,4.184194233068316,4.114067811205389,4.184194233068316,526800.0
2003-04-17,4.2028944735622975,4.230944912685535,4.188869254000678,4.219257731298935,306900.0
2003-04-21,4.2332827756640965,4.312759016557442,4.212245114386126,4.242632921651548,212100.0
2003-04-22,4.266007046414274,4.308082694423719,4.25431986799294,4.308082694423719,542700.0
2003-04-23,4.2940564493956686,4.32210687467998,4.289381712902396,4.312757067305989,145200.0
2003-04-24,4.305746333085601,4.366522617707349,4.301071259990668,4.347821990940009,1029600.0
2003-04-25,4.352497751441802,4.436649073975902,4.352497751441802,4.410936002674444,361500.0
2003-04-28,4.4366480777601325,4.516124308974329,4.4366480777601325,4.481061098597817,686100.0
2003-04-29,4.511448170615539,4.511448170615539,4.422622143343616,4.476385300312148,905700.0
2003-04-30,4.476386691220374,4.527812829916208,4.441323475634597,4.499762391202628,417900.0
2003-05-01,4.499761257279867,4.539498867195635,4.476385563188198,4.534824464029849,233400.0
2003-05-02,4.534822908171686,4.534822908171686,4.499759713451581,4.523134730748442,146100.0
2003-05-05,4.534825606788405,4.539500011132123,4.490411910577163,4.499762391202628,136800.0
2003-05-06,4.511445947735969,4.59326016316572,4.490408302797103,4.511445947735969,593700.0
2003-05-07,4.534825573615344,4.58625104315978,4.513787577540254,4.558200604651395,227100.0
2003-05-08,4.574621521269697,4.574621521269697,4.457323309816677,4.490167050649931,372600.0
2003-05-09,4.525357476230892,4.525357476230892,4.473746732409434,4.51597397920253,150600.0
2003-05-12,4.515971744779028,4.520663323175736,4.480782222066442,4.492511839242532,438000.0
2003-05-13,4.515971717163329,4.515971717163329,4.480782194665932,4.480782194665932,708300.0
2003-05-14,4.492511839242532,4.527701026362958,4.480782222066442,4.492511839242532,352200.0
2003-05-15,4.492512530704715,4.562891251370022,4.492512530704715,4.527701723241263,151500.0
2003-05-16,4.551161371243814,4.551161371243814,4.527701129580337,4.537085628956329,116700.0
2003-05-20,4.551162994127322,4.621541730660859,4.515973458064412,4.621541730660859,210300.0
2003-05-21,4.62154130359518,4.680190077490721,4.574621814649587,4.645000544679591,462900.0
2003-05-22,4.6801903168315455,4.6801903168315455,4.59808129087584,4.666114570105723,215700.0
2003-05-23,4.6661133269394925,4.6661133269394925,4.598080065835327,4.598080065835327,52800.0
2003-05-26,4.621540648938879,4.663767880975257,4.58635112111246,4.663767880975257,64200.0
2003-05-27,4.663765881093764,4.668457458160457,4.621538667164948,4.668457458160457,192600.0
2003-05-28,4.644998475339444,4.66845804156491,4.633268524430658,4.633268524430658,221100.0
2003-05-29,4.633267945423745,4.668457458160457,4.621538667164948,4.668457458160457,142200.0
2003-05-30,4.6098087177220215,4.673149370819214,4.6098087177220215,4.668457458160457,338400.0
2003-06-02,4.675496571296065,4.675496571296065,4.609810109829008,4.649691547268191,493200.0
2003-06-03,4.668457458160457,4.67549515935256,4.6098087177220215,4.668457458160457,102600.0
2003-06-04,4.666114457920529,4.666114457920529,4.633270714090984,4.652038711533124,143700.0
2003-06-05,4.656730500814053,4.656730500814053,4.614503262796051,4.645000544679591,216900.0
2003-06-06,4.644998406047131,4.644998406047131,4.600425398679724,4.616846926996526,328800.0
2003-06-09,4.616848058728446,4.621540308645864,4.57931307971876,4.598080065835327,441000.0
2003-06-10,4.598081055733998,4.645000544679591,4.598081055733998,4.645000544679591,171000.0
2003-06-11,4.64499789486667,4.677841619070037,4.64499789486667,4.668457458160457,533400.0
2003-06-12,4.677841619070037,4.677841619070037,4.656727844309596,4.668457458160457,186600.0
2003-06-13,4.668459460053756,4.668459460053756,4.663767880975257,4.663767880975257,350100.0
2003-06-16,4.6801903168315455,4.6801903168315455,4.633270825486531,4.666114570105723,641700.0
2003-06-17,4.656730500814053,4.680190077490721,4.645000544679591,4.645000544679591,1245900.0
2003-06-18,4.633269819409227,4.67549705041739,4.633269819409227,4.67549705041739,260400.0
2003-06-19,4.668460285344889,4.677844451937449,4.656730664390658,4.656730664390658,588600.0
2003-06-20,4.668460552757595,4.668460552757595,4.614503689211361,4.621541730660859,171300.0
2003-06-23,4.598081055733998,4.654384375350259,4.598081055733998,4.645000544679591,100500.0
2003-06-24,4.644999138456368,4.644999138456368,4.551161195750374,4.581658468401194,243600.0
2003-06-25,4.586350783410518,4.616848058728446,4.576966619167867,4.598080065835327,306000.0
2003-06-26,4.600428862040993,4.609812695455667,4.56289319278994,4.5746231523544605,356100.0
2003-06-27,4.609810694466003,4.668459460053756,4.58635112111246,4.663767880975257,164400.0
2003-06-30,4.656730766984949,4.668460388197599,4.609811610949793,4.609811610949793,126900.0
2003-07-02,4.633270853375095,4.654384641387053,4.609811610949793,4.609811610949793,243900.0
2003-07-03,4.633267945423745,4.680187407603383,4.6098087177220215,4.668457458160457,785700.0
2003-07-04,4.645000544679591,4.66611433148472,4.645000544679591,4.645000544679591,11400.0
2003-07-07,4.668457458160457,4.668457458160457,4.621538667164948,4.668457458160457,645000.0
2003-07-08,4.668460360097224,4.668460360097224,4.659076528946676,4.666114570105723,341700.0
2003-07-09,4.64499789486667,4.668457458160457,4.633267945423745,4.668457458160457,214500.0
2003-07-10,4.668457458160457,4.668457458160457,4.64499789486667,4.668457458160457,243300.0
2003-07-11,4.668459215270321,4.701302616243189,4.6449996431468445,4.691919122985989,443400.0
2003-07-14,4.703650559246586,4.738840101339583,4.680191311974381,4.689574809527856,301500.0
2003-07-15,4.691920198437887,4.70364948379985,4.645000707844158,4.656730664390658,434700.0
2003-07-16,4.668460388197599,4.668460388197599,4.576967866132907,4.609811610949793,156900.0
2003-07-17,4.588697560655588,4.656730500814053,4.588697560655588,4.645000544679591,204000.0
2003-07-18,4.626232292982745,4.626232292982745,4.562891607239995,4.562891607239995,387000.0
2003-07-21,4.633271016694684,4.633271016694684,4.586352194597947,4.621541730660859,235800.0
2003-07-22,4.609812479201589,4.640309432980086,4.609812479201589,4.626233683518392,159300.0
2003-07-23,4.645000421664661,4.680189953543856,4.633270465840847,4.680189953543856,1225500.0
2003-07-24,4.64734633455113,4.689573572569132,4.623887093466718,4.645000544679591,1569000.0
2003-07-25,4.663768808186359,4.663768808186359,4.598081318552589,4.609811610949793,117300.0
2003-07-28,4.609810468597279,4.609810468597279,4.562890988596917,4.586350896393194,945600.0
2003-07-29,4.574620005333444,4.598079237139453,4.574620005333444,4.5793122544051945,117900.0
2003-07-30,4.579314327323079,4.668460388197599,4.579314327323079,4.609811610949793,260400.0
2003-07-31,4.598080065835327,4.621540308645864,4.551161593767357,4.598080065835327,176400.0
2003-08-01,4.598080718378467,4.645000203881636,4.565237984625276,4.602772968961793,169500.0
2003-08-05,4.60981228998563,4.60981228998563,4.459670968556973,4.462016758908132,634800.0
2003-08-06,4.469053538525888,4.469053538525888,4.340026034983827,4.405712849483268,2139600.0
2003-08-07,4.433863461825224,4.551161657182671,4.433863461825224,4.539431367817863,527700.0
2003-08-08,4.537085682943411,4.560544918109528,4.515971901464866,4.560544918109528,118800.0
2003-08-11,4.593390698672645,4.593390698672645,4.480784373285511,4.52535740978313,813000.0
2003-08-12,4.527702076366727,4.574621562728496,4.518318581805058,4.562891607239995,136500.0
2003-08-13,4.562891680834265,4.562891680834265,4.492512953544837,4.504242909222531,648900.0
2003-08-14,4.532495569828444,4.544267768553532,4.47363154482225,4.490113835589674,273300.0
2003-08-15,4.579588842662051,4.579588842662051,4.473634274016235,4.485407153563677,47100.0
2003-08-18,4.485405734151436,4.513660231939777,4.473632858329537,4.497178609973336,400800.0
2003-08-19,4.497178045875974,4.53249633209139,4.485405171530789,4.487759544307742,719700.0
2003-08-20,4.485405804180019,4.497178680185724,4.461860725808985,4.471278555065286,297300.0
2003-08-21,4.473632748474094,4.473632748474094,4.38886925719054,4.402996505737798,1086900.0
2003-08-22,4.46185947701211,4.46185947701211,4.393577286838284,4.410058904449127,707400.0
2003-08-25,4.421833173954317,4.431251002832316,4.379451091492367,4.402996505737798,1689900.0
2003-08-26,4.379452792320714,4.443025603882951,4.355907705751356,4.424188928350918,1932900.0
2003-08-27,4.419478668820156,4.42183304176423,4.268787348513943,4.32529634101365,1525500.0
2003-08-28,4.344134154724267,4.362970827347104,4.268788474693675,4.315879651020389,537600.0
2003-08-29,4.297041682836042,4.346487217820085,4.289977890629685,4.292332937125339,208200.0
2003-09-02,4.273498207920587,4.344134472344837,4.273498207920587,4.344134472344837,91200.0
2003-09-03,4.332360773684587,4.332360773684587,4.308815356663707,4.320588233584253,1528800.0
2003-09-04,4.334716037867269,4.407706671551674,4.334716037867269,4.379452167515081,1131000.0
2003-09-05,4.419479287856623,4.494824284922976,4.391224787649161,4.426542744498383,285900.0
2003-09-08,4.473632845197518,4.525433431297784,4.433606145345135,4.525433431297784,1016400.0
2003-09-09,4.485405516529707,4.525433225018077,4.367678111303305,4.461860439668626,245100.0
2003-09-10,4.426541103777773,4.473631583182334,4.4147682313115695,4.468922838379955,685500.0
2003-09-11,4.450087564417919,4.473632641279001,4.438314352347047,4.461860439668626,624900.0
2003-09-12,4.461860725808985,4.473632928174316,4.438314636977389,4.471278555065286,265200.0
2003-09-15,4.450086459787556,4.450086459787556,4.426541051950908,4.4383132506391085,2250900.0
2003-09-16,4.438314412725111,4.516014447340328,4.426542210954588,4.513660074350258,1034400.0
2003-09-17,4.513660112099096,4.567815069985839,4.473632739551608,4.532496780278045,1614300.0
2003-09-18,4.541915952078572,4.544270325784467,4.520725241444422,4.523079615150318,426300.0
2003-09-19,4.497178609973336,4.520724024796954,4.473632858329537,4.497178609973336,304800.0
2003-09-22,4.508950476219483,4.508950476219483,4.417123203698322,4.417123203698322,377400.0
2003-09-23,4.450088187171536,4.450088187171536,4.414769893297074,4.421833686800053,218400.0
2003-09-24,4.421832516476017,4.464214255816091,4.41476872484261,4.464214255816091,312600.0
2003-09-25,4.4383148196795,4.461860909480365,4.402996863848907,4.450088032990034,427500.0
2003-09-26,4.473633321481684,4.473633321481684,4.450088241040643,4.473633321481684,239100.0
2003-09-29,4.497179075563159,4.532497369865156,4.450088241040643,4.473633321481684,124800.0
2003-09-30,4.485405988820626,4.497178865310959,4.443024239731794,4.450088032990034,136200.0
2003-10-01,4.4383132506391085,4.473631530804123,4.355904828440964,4.4383132506391085,229800.0
2003-10-02,4.414769867668502,4.438314947687842,4.355906493979729,4.426542744498383,130200.0
2003-10-03,4.412414064770893,4.426541310297391,4.395931773093158,4.414768437281924,86400.0
2003-10-06,4.402995564266458,4.497177537929881,4.395931773093158,4.414768437281924,505200.0
2003-10-07,4.438314296514961,4.556041700260404,4.438314296514961,4.548978244654967,1547100.0
2003-10-08,4.558398208610787,4.603135020229991,4.556043834579435,4.591362139612272,849000.0
2003-10-09,4.591359503222068,4.614904577297124,4.567814429147012,4.614904577297124,429000.0
2003-10-10,4.614904577297124,4.650222862049959,4.591359503222068,4.614904577297124,346200.0
2003-10-14,4.614904577297124,4.614904577297124,4.567814429147012,4.614904577297124,551400.0
2003-10-15,4.59606892222123,4.6596413632281575,4.591359503222068,4.614904577297124,429600.0
2003-10-16,4.614907227207072,4.624326070613757,4.546626001633706,4.591362139612272,259800.0
2003-10-17,4.591358923660953,4.614903994763946,4.5442677709947175,4.556040643366297,202200.0
2003-10-20,4.579587746790088,4.591360623520339,4.5089514968692015,4.520724373599453,201600.0
2003-10-21,4.567814429147012,4.626677787974903,4.523077643215978,4.614904577297124,1772100.0
2003-10-22,4.626677787974903,4.638450661832557,4.579586629364414,4.614904577297124,184500.0
2003-10-23,4.626677834872844,4.626677834872844,4.567814475448288,4.567814475448288,425100.0
2003-10-24,4.614904691014712,4.6384507761303535,4.567814541704235,4.619614110129921,537600.0
2003-10-27,4.619614435692713,4.650223304357761,4.603132814908493,4.647868931454369,686700.0
2003-10-28,4.638449585137387,4.720857998911368,4.638449585137387,4.694958558168738,684900.0
2003-10-29,4.673770122811799,4.709088418998279,4.652579414556098,4.652579414556098,641700.0
2003-10-30,4.669061800204073,4.671416174029496,4.650225125499244,4.661998005087225,133500.0
2003-10-31,4.650224182231491,4.673769936631351,4.638451978672004,4.673769936631351,207300.0
2003-11-03,4.673769813090057,4.732633187073115,4.652579106238624,4.709088106936061,276000.0
2003-11-04,4.720859350203258,4.732632224697998,4.697314274854069,4.697314274854069,378000.0
2003-11-05,4.732633241254914,4.895096788530124,4.709088160848304,4.88567895845961,447000.0
2003-11-06,4.961279923846001,4.984904705849439,4.819529204063121,4.925842074920094,425700.0
2003-11-07,4.9494645182389085,4.961277240812741,4.904576983562799,4.90693932530145,432300.0
2003-11-10,4.904578290955026,4.925840724111495,4.807714818725609,4.866778109378833,228000.0
2003-11-11,4.819528165472271,4.862053372243106,4.781727981675973,4.862053372243106,141000.0
2003-11-12,4.866777470560562,4.890402580944626,4.850239386351361,4.864414790542036,151200.0
2003-11-13,4.843152226337093,4.937653347776695,4.843152226337093,4.92347828094883,206400.0
2003-11-14,4.914026970921649,4.949464802719823,4.878589477083685,4.878589477083685,354000.0
2003-11-17,4.890403695595337,4.937654265093341,4.880953649287799,4.890403695595337,252900.0
2003-11-18,4.9022158256883,4.9022158256883,4.866777987368903,4.873865690216891,322500.0
2003-11-19,4.890403502981157,4.925841006258521,4.786452659732149,4.8077150941065065,450000.0
2003-11-20,4.786450495971351,4.843150745951483,4.786450495971351,4.795900875594855,696900.0
2003-11-21,4.784091443252942,4.786453786312648,4.748653593674324,4.7628286659136965,1983300.0
2003-11-24,4.781729913312626,4.850242267179344,4.7722795255856525,4.843154898834662,1629300.0
2003-11-25,4.854967630023049,4.890405485627773,4.843154898834662,4.843154898834662,608700.0
2003-11-26,4.878589466736626,4.878589466736626,4.784089032755536,4.784089032755536,649800.0
2003-11-27,4.843150745951483,4.843150745951483,4.762825391812963,4.795900875594855,201300.0
2003-11-28,4.819527753583745,4.831340478990694,4.748652077062591,4.772277189916217,1207200.0
2003-12-01,4.772277189916217,4.772277189916217,4.73683935165564,4.772277189916217,1716600.0
2003-12-02,4.772277811926527,4.791178242633149,4.713215191074475,4.725027918021076,542700.0
2003-12-03,4.725026688125687,4.854964622954341,4.725026688125687,4.82425214921602,1600200.0
2003-12-04,4.843152447003512,4.890403009876169,4.784089834843158,4.788815195294664,209400.0
2003-12-05,4.843154898834662,4.90221821681616,4.795904987962428,4.843154898834662,136200.0
2003-12-08,4.843153660952794,4.902216963838056,4.748653187441219,4.902216963838056,224400.0
2003-12-09,4.916391491921224,4.916391491921224,4.843153126097332,4.890403695595337,248400.0
2003-12-10,4.890404563954561,4.961279923846001,4.869141787006941,4.925842074920094,136200.0
2003-12-11,4.949466450628032,5.008529748596724,4.92584133421675,4.956553816571256,273600.0
2003-12-12,4.9565531930588325,4.996716392846145,4.918753349516157,4.961278553706983,175200.0
2003-12-15,4.96127842646075,5.043966490357835,4.96127842646075,5.039241467791153,353400.0
2003-12-16,5.032153894025026,5.0345162363888205,4.930566075215971,4.961278553706983,597600.0
2003-12-17,4.968366223849303,5.029791518385231,4.902215906656765,5.029791518385231,551700.0
2003-12-18,4.996716359788962,5.043966586355061,4.975453588854079,5.029791518385231,172800.0
2003-12-19,5.025067825205493,5.032155192085366,4.9825426100451535,4.984904615057953,485700.0
2003-12-22,5.02034082484215,5.02034082484215,4.961278214264883,5.008528775871057,173100.0
2003-12-23,5.008529579898834,5.067592199957525,5.001441876234016,5.055779473169599,189300.0
2003-12-24,5.067590365739985,5.079403088252287,5.062865006366912,5.067590365739985,94500.0
2003-12-29,5.07940397175953,5.138466580713776,5.07940397175953,5.126653856146778,97500.0
2003-12-30,5.138467310307887,5.185717877324585,5.138467310307887,5.166817447741728,78600.0
2003-12-31,5.138468132406603,5.185718706982875,5.138468132406603,5.173905978848719,148800.0
2004-01-02,5.16208919367401,5.185714970881239,5.114839667020197,5.185714970881239,1534500.0
2004-01-05,5.185717555255168,5.185717555255168,5.079404377500911,5.091216427090955,171600.0
2004-01-06,5.126653450488274,5.150278897752853,5.11484140277643,5.138466174120564,2180700.0
2004-01-07,5.150280867766682,5.1620929199967085,5.091217564973387,5.150280867766682,438000.0
2004-01-08,5.143189788564613,5.221152453831706,5.143189788564613,5.185714970881239,682800.0
2004-01-09,5.197529392618666,5.284942814315183,5.197529392618666,5.256592679799684,522600.0
2004-01-12,5.256595004075567,5.277857783343954,5.126656323151623,5.221157151281727,268200.0
2004-01-13,5.244780770718111,5.256593497584109,5.202255562329084,5.232968043852113,463800.0
2004-01-14,5.221154680751417,5.232967067453074,5.173904458024288,5.206979613933278,285000.0
2004-01-15,5.197530759196329,5.209343487330485,5.173905978848719,5.173905978848719,1750500.0
2004-01-16,5.173905524315988,5.280218378381948,5.079405059386103,5.079405059386103,456900.0
2004-01-19,5.124290061495214,5.2400529044527016,5.124290061495214,5.2164281379358,521700.0
2004-01-20,5.211705889486726,5.256594121723174,5.150280919147404,5.155005604902409,312000.0
2004-01-21,5.17390225125768,5.216427433574304,5.129014727792406,5.185714970881239,221400.0
2004-01-22,5.195166436451017,5.195166436451017,5.09121561755163,5.138466174120564,193200.0
2004-01-23,5.103028458998264,5.145553994688119,5.081766029113566,5.084128371118431,116400.0
2004-01-26,5.138468489817848,5.209343849671536,5.107756002861437,5.157368923739206,185100.0
2004-01-27,5.150280875786116,5.150280875786116,4.866779117291039,4.902216963838056,5640300.0
2004-01-28,4.914026549936841,4.914026549936841,4.725026035725696,4.819526461811359,2434800.0
2004-01-29,4.843152212075384,4.843152212075384,4.777001900406808,4.798264669566119,774000.0
2004-01-30,4.779363353979354,4.802989136817559,4.736838161527261,4.739201179159326,886500.0
2004-02-02,4.73920068355645,4.807712979513187,4.73920068355645,4.760463446539032,2211600.0
2004-02-03,4.772276309527795,4.807713803290599,4.748651201032522,4.784089032755536,1812300.0
2004-02-04,4.795902013545196,4.795902013545196,4.75101379805316,4.753376815969907,382200.0
2004-02-05,4.772274730047752,4.80771221208181,4.7368369100535945,4.7368369100535945,628800.0
2004-02-06,4.778361420617088,4.825813170229124,4.745145772867401,4.813949808577044,830400.0
2004-02-09,4.863771494089218,4.863771494089218,4.773614199775015,4.7925944148418855,537300.0
2004-02-10,4.79259359288832,4.80445660709452,4.75700488966875,4.780731257480175,328800.0
2004-02-11,4.790223516044433,4.851910676784902,4.780733575237275,4.851910676784902,655200.0
2004-02-12,4.851910151441937,4.958675961902854,4.851910151441937,4.923087245282829,442500.0
2004-02-13,4.911224677447951,4.911224677447951,4.851910596835233,4.861400537486017,382200.0
2004-02-16,4.887495480802224,4.920711097815435,4.8092008961016175,4.920711097815435,1697100.0
2004-02-17,4.899359225163017,4.899359225163017,4.785475581707214,4.84479031166865,1517700.0
2004-02-18,4.816322294052119,4.899362081981185,4.804459273262701,4.8637733590121455,1280700.0
2004-02-19,4.863772212346894,4.911223944918304,4.863772212346894,4.887498248332166,370200.0
2004-02-20,4.8874971560429366,4.899359831985291,4.863771125360109,4.875634140701523,650700.0
2004-02-23,4.899360926925667,4.944440259538031,4.878007630298576,4.887498248332166,145500.0
2004-02-24,4.887497289471646,4.951556827386174,4.863771258141099,4.951556827386174,193500.0
2004-02-25,4.9563010074686416,4.980027035836466,4.934947717697211,4.939693194889998,366000.0
2004-02-26,4.9468128925132255,5.055951109438271,4.923087532580869,5.006126971142467,457200.0
2004-02-27,5.006125282075862,5.077302695454375,4.965792115919431,5.072557896588138,487500.0
2004-03-01,5.072559600299825,5.11289278000289,5.044088761145593,5.108148318942201,301800.0
2004-03-02,5.065440941819438,5.093912115994386,5.017989550526398,5.034597028380278,263100.0
2004-03-03,5.041714985190477,5.041714985190477,4.982400914851191,5.025107167679163,234300.0
2004-03-04,5.001382175081392,5.077304068457861,4.982401277488333,5.074931668383199,294900.0
2004-03-05,5.077302824923478,5.077302824923478,4.934948333935535,4.951556827386174,1645200.0
2004-03-08,4.97528306855069,5.041715017824198,4.946812233147756,5.041715017824198,483600.0
2004-03-09,5.006126882491785,5.039343200366894,4.951558284094348,5.03697080017534,887400.0
2004-03-10,5.006126024356754,5.065440770566418,5.006126024356754,5.051205353659779,2611800.0
2004-03-11,5.029853260201509,5.0512062195221725,5.017990241046232,5.03697080017534,647100.0
2004-03-12,5.0535770095816375,5.160342790365566,5.029851657628611,5.160342790365566,276600.0
2004-03-15,5.117636499743711,5.136617392053134,5.029851612232798,5.098655607434287,149400.0
2004-03-16,5.048831626723097,5.136617534871989,5.048831626723097,5.110518764795996,120600.0
2004-03-17,5.112892062806584,5.195932507790259,5.110519662909432,5.1579713942428365,216300.0
2004-03-18,5.153225101479687,5.219657039691931,5.148479963035955,5.212539162326797,213000.0
2004-03-19,5.219655377372961,5.39759818204247,5.115262704256177,5.207793044140073,1604700.0
2004-03-22,5.160341335415768,5.219655377372961,5.160341335415768,5.207793044140073,434100.0
2004-03-23,5.174578205176819,5.219656849046255,5.160342790365566,5.160342790365566,124500.0
2004-03-24,5.148482619850021,5.148482619850021,5.117639373749006,5.136620276717879,115800.0
2004-03-25,5.112890485387202,5.160342202080892,5.101028150162067,5.153224325787179,702000.0
2004-03-26,5.136618891461225,5.257619781886121,5.127127933437462,5.245756763154732,155400.0
2004-03-29,5.195932312825684,5.214912868887197,5.1484805832727885,5.1484805832727885,246900.0
2004-03-30,5.148479939840976,5.195931663463587,5.148479939840976,5.165088433417823,1320600.0
2004-03-31,5.181694621311653,5.207793044140073,5.138988049519882,5.207793044140073,111300.0
2004-04-01,5.188813349450641,5.207794240941736,5.1010284657244265,5.11763627910545,357000.0
2004-04-02,5.143734976118634,5.160342790365566,5.046459471875543,5.160342790365566,449400.0
2004-04-05,5.16034392609886,5.184069283273571,5.079676557747786,5.101029854363815,499800.0
2004-04-06,5.112892240402077,5.112892240402077,5.029852810731421,5.029852810731421,1955700.0
2004-04-07,5.008497862599024,5.136616922429556,4.91122236812744,4.939693194889998,1079400.0
2004-04-08,4.749885982402147,4.84004391404294,4.576688332869629,4.757003517353356,4170000.0
2004-04-12,4.75700488966875,4.80445660709452,4.745142554260605,4.780731257480175,708000.0
2004-04-13,4.745139943671135,4.778355550616906,4.714296055824306,4.714296055824306,312900.0
2004-04-14,4.685828868906275,4.745143613782366,4.662103513994404,4.666848652856598,1706700.0
2004-04-15,4.650239588554072,4.745143032980059,4.626514236546168,4.716672203291701,387900.0
2004-04-16,4.733281143551596,4.733281143551596,4.645496234162678,4.700064828281133,423000.0
2004-04-19,4.704811504268383,4.780734093549669,4.702439103659182,4.742772289810183,218700.0
2004-04-20,4.723790832547475,4.723790832547475,4.614652287457567,4.683456978136099,811200.0
2004-04-21,4.650238940888378,4.7166715463735525,4.628885991295589,4.68820072065049,742800.0
2004-04-22,4.657359632001975,4.697693495854259,4.60279102548248,4.62651638852601,422100.0
2004-04-23,4.605162867673868,4.6265161685567024,4.600417727410928,4.600417727410928,227700.0
2004-04-26,4.600417365244986,4.6075349053794685,4.5078869677024604,4.5505932267068925,265800.0
2004-04-27,4.507886372277381,4.531612407989607,4.496024033219532,4.496024033219532,1541400.0
2004-04-28,4.460433625239415,4.496022325894121,4.270627787412651,4.325197037910134,2343000.0
2004-04-29,4.318079972688946,4.401119378215414,4.318079972688946,4.389257042367541,813300.0
2004-04-30,4.4738731710156525,4.481023562974958,4.409517938553351,4.481023562974958,427200.0
2004-05-03,4.526310045531543,4.526310045531543,4.385682154551506,4.397599928466319,410100.0
2004-05-04,4.39759948707363,4.42143435057953,4.335627614481913,4.34992873716485,591000.0
2004-05-05,4.385681511789595,4.385681511789595,4.266505835901928,4.290340698306945,527700.0
2004-05-06,4.295109740313208,4.3451635162581335,4.283191622572208,4.335629090258488,309600.0
2004-05-07,4.304641820329342,4.314175560711964,4.276039576284549,4.290340698306945,421200.0
2004-05-10,4.292724760439263,4.297492142870077,4.20691801406724,4.20691801406724,448200.0
2004-05-11,4.254589000267991,4.28080824329688,4.144947372807156,4.183083368685439,3041700.0
2004-05-12,4.175933675556516,4.175933675556516,4.123496203611727,4.125879554580861,637200.0
2004-05-13,4.159248545241741,4.206918625859599,4.135412652518435,4.135412652518435,176400.0
2004-05-14,4.147330798855225,4.195001220777825,4.137796714470705,4.180700094201044,214200.0
2004-05-17,4.18784999627928,4.18784999627928,4.135411860646953,4.147329975209336,173400.0
2004-05-18,4.183081440575573,4.183081440575573,4.149711820252378,4.171163670322204,863400.0
2004-05-19,4.178316193415002,4.290342199914361,4.171165800384009,4.287958849225952,1978500.0
2004-05-20,4.290340395782718,4.314175256507072,4.206917019385,4.259354804068563,1849500.0
2004-05-21,4.280807883051257,4.290341625494219,4.242670867485105,4.278423850750511,211200.0
2004-05-25,4.29034187212018,4.314176741046283,4.266507003194077,4.266507003194077,266700.0
2004-05-26,4.254587042910927,4.287956663263236,4.21883441405081,4.230752184314575,2183400.0
2004-05-27,4.218838426814223,4.2426733080812085,4.195003204581323,4.2426733080812085,397200.0
2004-05-28,4.266505835901928,4.314175560711964,4.242669950599977,4.290340698306945,930600.0
2004-05-31,4.290341235111984,4.314176100499207,4.242670481440477,4.254588255099776,142500.0
2004-06-01,4.240289238324698,4.278425587439638,4.171166935070942,4.2188377124304735,182700.0
2004-06-02,4.206919404886635,4.383300338373528,4.206919404886635,4.368999209250196,405900.0
2004-06-03,4.361846484699611,4.395216111732791,4.361846484699611,4.376147607299978,84900.0
2004-06-04,4.361847994584517,4.361847994584517,4.290342356830497,4.335629090258488,180000.0
2004-06-07,4.361846484699611,4.38329833908299,4.295108253530227,4.376147607299978,166800.0
2004-06-08,4.373764324136512,4.395216178847459,4.361846551304727,4.395216178847459,84300.0
2004-06-09,4.395217982802447,4.39760133376762,4.349930563840351,4.385683556044351,331500.0
2004-06-10,4.385680549983172,4.445269056790172,4.361845351839713,4.433350946270088,246000.0
2004-06-11,4.433352491985963,4.433352491985963,4.397599852788181,4.399983202950712,75900.0
2004-06-14,4.385681835105386,4.450036718467643,4.361846629977574,4.450036718467643,408600.0
2004-06-15,4.469106194868814,4.526310699608616,4.454805068683863,4.51677695645106,495000.0
2004-06-16,4.504858683491226,4.588282080843284,4.4548045768868505,4.504858683491226,348300.0
2004-06-17,4.547761862777098,4.547761862777098,4.445270644633322,4.445270644633322,249000.0
2004-06-18,4.435736156059371,4.504858771115494,4.347546056422246,4.481023562974958,171600.0
2004-06-21,4.504858017589318,4.504858017589318,4.41666793270372,4.42381832346698,75000.0
2004-06-22,4.445270177688075,4.445270177688075,4.361846451701891,4.42381832346698,177900.0
2004-06-23,4.433353070021888,4.4667227043736775,4.397600426162552,4.4095182014261525,498900.0
2004-06-24,4.466723522054554,4.5501466003083015,4.445272000005173,4.5501466003083015,191100.0
2004-06-25,4.564444706541894,4.564444706541894,4.4142827877553215,4.433350946270088,1195200.0
2004-06-28,4.445270425498429,4.4786390312423965,4.4357356613741326,4.469105290015124,159300.0
2004-06-29,4.457188419231818,4.533461433183963,4.457188419231818,4.51677695645106,122400.0
2004-06-30,4.523926937627921,4.583514787496404,4.457188013868709,4.481023562974958,300300.0
2004-07-02,4.440502142019724,4.476255113468304,4.43811879243814,4.476255113468304,72300.0
2004-07-05,4.481025504173279,4.4929426019575125,4.454806593377695,4.454806593377695,238500.0
2004-07-06,4.414286732523174,4.528695785851883,4.414286732523174,4.492942786203725,608100.0
2004-07-07,4.492940348622146,4.531077360972764,4.476256215512262,4.528693328873027,1248600.0
2004-07-08,4.528692453827541,4.528692453827541,4.516775364322714,4.526309104119701,357600.0
2004-07-09,4.497707991222857,4.526310240692818,4.447653884167568,4.457187967324223,53700.0
2004-07-12,4.504858490793861,4.504858490793861,4.445270644633322,4.445270644633322,84900.0
2004-07-13,4.438118491702798,4.5286919070464045,4.438118491702798,4.507240057437753,138300.0
2004-07-14,4.516775662360489,4.540610524874127,4.440502670261135,4.440502670261135,40200.0
2004-07-15,4.485789624635207,4.485789624635207,4.373764332815584,4.373764332815584,399300.0
2004-07-16,4.385681955054893,4.385681955054893,4.24267037941095,4.283190399719298,364500.0
2004-07-19,4.268889276251472,4.292724482031182,4.268889276251472,4.283190399719298,832800.0
2004-07-20,4.29034337585328,4.321328989090029,4.278425596247399,4.299877122185785,246600.0
2004-07-21,4.292724841800865,4.3618471148379445,4.290341491505987,4.333244865505161,336900.0
2004-07-22,4.290341625494219,4.338012383503332,4.278423850750511,4.278423850750511,274800.0
2004-07-23,4.290340698306945,4.323710323991517,4.266505835901928,4.290340698306945,299700.0
2004-07-26,4.290342007567238,4.302259783372274,4.266507137888663,4.285574624472625,164400.0
2004-07-27,4.290339333784405,4.290339333784405,4.206915978036677,4.2498193304586565,109200.0
2004-07-28,4.2665065438296965,4.2665065438296965,4.171165032596046,4.20691801406724,174900.0
2004-07-29,4.218834737926414,4.266505481675522,4.206916966747733,4.235519208417829,121500.0
2004-07-30,4.240289238324698,4.2545903692428,4.183084714652289,4.2188377124304735,892500.0
2004-08-03,4.21645106089877,4.2426692689456456,4.171163670322204,4.171163670322204,183000.0
2004-08-04,4.159248467575316,4.290341953999431,4.159248467575316,4.209302238820566,2100300.0
2004-08-05,4.214067388941409,4.278422603674574,4.171164026107839,4.225985160211321,515100.0
2004-08-06,4.2259875339521695,4.2259875339521695,4.104427767160684,4.123496280096467,484500.0
2004-08-09,4.116345886090634,4.254589791907129,4.116345886090634,4.123496280096467,106800.0
2004-08-10,4.211683868641724,4.290340201132863,4.192615708154856,4.256970579315237,510000.0
2004-08-11,4.242672598395612,4.316562286406705,4.242672598395612,4.299877122185785,123900.0
2004-08-12,4.320229542000117,4.370520589812204,4.277123076409643,4.370520589812204,320400.0
2004-08-13,4.313044042985008,4.380098868014915,4.313044042985008,4.334597098197064,262500.0
2004-08-16,4.325021644712963,4.427998081369535,4.32262701116695,4.427998081369535,329700.0
2004-08-17,4.341784933047605,4.427997903682816,4.341784933047605,4.38010215146537,88200.0
2004-08-18,4.370522589926009,4.401655565414118,4.346574885107232,4.38010215146537,202500.0
2004-08-19,4.380101405067716,4.427997149123418,4.380101405067716,4.406444081427344,218400.0
2004-08-20,4.425602332901533,4.451945693330452,4.394470049166947,4.43039228394666,268800.0
2004-08-23,4.442365906415755,4.454340099179383,4.430392398811785,4.451945808754384,152100.0
2004-08-24,4.449551230805661,4.478288887123296,4.439972012033116,4.459130792158092,431700.0
2004-08-25,4.442365644073142,4.442365644073142,4.370521519473595,4.418417945119768,115500.0
2004-08-26,4.394469594989181,4.418417634840635,4.356152388647069,4.382495403773562,325800.0
2004-08-27,4.3824970516554975,4.392076271198004,4.3465751496610565,4.348969440676813,273000.0
2004-08-30,4.348969319017292,4.370522733674944,4.32262697988218,4.353759271234463,233700.0
2004-08-31,4.353759128036886,4.382496784915291,4.346574885107232,4.38010215146537,388800.0
2004-09-01,4.3824957419795005,4.408838759138935,4.358548042859739,4.408838759138935,324900.0
2004-09-02,4.404048810929763,4.408838418900054,4.382495403773562,4.382495403773562,102000.0
2004-09-03,4.353756960730244,4.394468792331519,4.353756960730244,4.394468792331519,817200.0
2004-09-07,4.382495403773562,4.406443443625016,4.370521212557942,4.382495403773562,63300.0
2004-09-08,4.3585483373716425,4.430392467324946,4.3585483373716425,4.406444081427344,242100.0
2004-09-09,4.358547706501892,4.387285354323637,4.358547706501892,4.382495403773562,303900.0
2004-09-10,4.370520425234942,4.408837624674439,4.370520425234942,4.372915742658262,423000.0
2004-09-13,4.363335801761299,4.392073786712377,4.360941512099933,4.377704622946979,861300.0
2004-09-14,4.353759237689554,4.406444943293557,4.353759237689554,4.401655676273093,207900.0
2004-09-15,4.401653385303094,4.406442649830843,4.372915742658262,4.372915742658262,1269300.0
2004-09-16,4.372917590784077,4.423208657956902,4.372917590784077,4.404049878850219,447900.0
2004-09-17,4.384889411675695,4.404048183406752,4.370520589812204,4.370520589812204,498600.0
2004-09-20,4.394468968831092,4.394468968831092,4.370520589812204,4.370520589812204,269700.0
2004-09-21,4.370520383643999,4.382494572588591,4.346572690914256,4.377704622946979,234300.0
2004-09-22,4.351363123256564,4.382495403773562,4.351363123256564,4.382495403773562,82200.0
2004-09-23,4.334600704450536,4.442367097908017,4.334600704450536,4.442367097908017,213000.0
2004-09-24,4.454341148984004,4.4782891975755375,4.430393442972382,4.468709978138924,169200.0
2004-09-27,4.468708836816584,4.480683371923882,4.430392311436203,4.454340011331508,443100.0
2004-09-28,4.43039151592034,4.538157858997925,4.43039151592034,4.526183668620522,739200.0
2004-09-29,4.511814845715494,4.545342099160558,4.478287249690669,4.526183668620522,211500.0
2004-09-30,4.5261849465687645,4.610003275137038,4.5261849465687645,4.586054887620511,769200.0
2004-10-01,4.562105897395923,4.586053937370456,4.550131706118762,4.552527023985896,125100.0
2004-10-04,4.550131222065836,4.610001829502683,4.526183527218697,4.607606511890369,312000.0
2004-10-05,4.598028128647616,4.607607002057642,4.550131706118762,4.552527023985896,70200.0
2004-10-06,4.526184464026541,4.57408054879362,4.526184464026541,4.57408054879362,170100.0
2004-10-07,4.57408054879362,4.610002783658839,4.55013216383026,4.57408054879362,384300.0
2004-10-08,4.550132017869162,4.610002635777185,4.550132017869162,4.562106209966728,109200.0
2004-10-12,4.526185697926441,4.6459262850668726,4.516606478361599,4.61000404040876,135000.0
2004-10-13,4.621976003563319,4.633950195300383,4.5860541135117225,4.621976003563319,285900.0
2004-10-14,4.621976958942197,4.621976958942197,4.550132821408771,4.550132821408771,53400.0
2004-10-15,4.514210581352122,4.550132821408771,4.4926575113820295,4.550132821408771,74100.0
2004-10-18,4.550132648925578,4.598029081378775,4.550132648925578,4.586054887620511,72900.0
2004-10-19,4.586054887620511,4.6076079567735855,4.550132648925578,4.586054887620511,626400.0
2004-10-20,4.562107262332681,4.657899450890876,4.550133067472961,4.655504817466867,1100700.0
2004-10-21,4.657898236194713,4.657898236194713,4.621976003563319,4.621976003563319,81900.0
2004-10-22,4.600424478264004,4.62197755099494,4.574081795750647,4.61000404040876,136500.0
2004-10-25,4.586052584842298,4.645923180991151,4.574078739676276,4.578868003678937,73200.0
2004-10-26,4.566897355330775,4.657899594690614,4.566897355330775,4.629161937235959,132900.0
2004-10-27,4.588448585736695,4.621975496732506,4.588448585736695,4.598027801044002,54300.0
2004-10-28,4.564500044521969,4.607606511890369,4.562105412069156,4.607606511890369,88500.0
2004-10-29,4.61000422701834,4.645926473130559,4.5980300307876245,4.624373056947243,84000.0
2004-11-01,4.610003699191668,4.655504817466867,4.598029504331949,4.655504817466867,382800.0
2004-11-02,4.655505459351599,4.657900093105773,4.645926581754966,4.645926581754966,72600.0
2004-11-03,4.62676670600216,4.715374300416771,4.62676670600216,4.705795425082623,261600.0
2004-11-04,4.747886223791641,4.767128236556496,4.711808267019458,4.740670770064474,155700.0
2004-11-05,4.738264734228471,4.783963515711283,4.690160228563665,4.762316470958716,480600.0
2004-11-08,4.740669770274253,4.793584003962519,4.740669770274253,4.762316470958716,96900.0
2004-11-09,4.750289961813686,4.79358370454651,4.750289961813686,4.786368252791747,603600.0
2004-11-10,4.786366690724517,4.805608347881666,4.774340827035284,4.805608347881666,363600.0
2004-11-11,4.788774068234559,4.822446638242994,4.788774068234559,4.822446638242994,556800.0
2004-11-12,4.8224478625566345,4.8224478625566345,4.78877528399947,4.78877528399947,195900.0
2004-11-15,4.8104216743231705,4.904224975075944,4.786369245968173,4.858525498828707,252900.0
2004-11-16,4.834473872702032,5.1351254708823975,4.786369699569539,5.014864693982977,755100.0
2004-11-17,5.050941800336701,5.325135866359895,5.050941800336701,5.28665253696269,1179600.0
2004-11-18,5.267411761937718,5.267411761937718,5.176013495113948,5.185634673156385,915300.0
2004-11-19,5.183227166814196,5.228926628584948,5.171201644582399,5.183227166814196,1023600.0
2004-11-22,5.183229525187592,5.26741234792996,5.17120399748417,5.265007311202915,438900.0
2004-11-23,5.267410966493431,5.289057667632546,5.243358885189906,5.289057667632546,531900.0
2004-11-24,5.29146327343687,5.344378546137993,5.257790700054672,5.29146327343687,370500.0
2004-11-25,5.279436669818654,5.291462193208025,5.267410458293126,5.279436669818654,141000.0
2004-11-26,5.279436681550406,5.303488416518751,5.279436681550406,5.29386792897226,150000.0
2004-11-29,5.293867693150996,5.375644414163926,5.293867693150996,5.356402751791928,243600.0
2004-11-30,5.334755617161132,5.387670875903462,5.334755617161132,5.387670875903462,879000.0
2004-12-01,5.38767142903911,5.580087725112076,5.339566924935753,5.488690165113166,799800.0
2004-12-02,5.483881291567471,5.524770357765951,5.459829547343821,5.459829547343821,297000.0
2004-12-03,5.459829547343821,5.469450038592354,5.375646722219991,5.459829547343821,129900.0
2004-12-06,5.428559400872802,5.556035595870928,5.428559400872802,5.51033681627634,593400.0
2004-12-07,5.519960704240194,5.604143202196499,5.510339866991947,5.572874965037275,772800.0
2004-12-08,5.544010159719606,5.599330467113278,5.519958420617542,5.580088456508977,680400.0
2004-12-09,5.582494095939248,5.628192881232836,5.556036288752617,5.592114584992727,811800.0
2004-12-10,5.580088247973811,5.592114461143546,5.459828180685213,5.546415676862054,929400.0
2004-12-13,5.568064339147571,5.613763136693768,5.534391070125434,5.613763136693768,217800.0
2004-12-14,5.580088238097876,5.589709415057511,5.495906122331222,5.531984417708449,355200.0
2004-12-15,5.531983703737876,5.649838719414175,5.531983703737876,5.59451876539365,483000.0
2004-12-16,5.570467538435034,5.604140798428808,5.568062846256831,5.592114584992727,626400.0
2004-12-17,5.589709633845197,5.652244706019585,5.580088456508977,5.580088456508977,355200.0
2004-12-20,5.568064814747913,5.640221088669578,5.568064814747913,5.62819487098184,214500.0
2004-12-21,5.628193486090752,5.676297656868531,5.616166927294053,5.652245227411472,592800.0
2004-12-22,5.616167846201026,5.676298585613982,5.616167846201026,5.657056914154584,372300.0
2004-12-23,5.67629689219697,5.832635254129839,5.67629689219697,5.832635254129839,224100.0
2004-12-24,5.772505958970815,5.832635999997982,5.753263946723046,5.7989634247518485,52500.0
2004-12-29,5.796559654349361,5.798965379785116,5.580090814349668,5.748456155819329,197100.0
2004-12-30,5.748457580377395,5.849476053342933,5.748457580377395,5.777320099529939,95400.0
2004-12-31,5.832634183905917,5.849470810354775,5.7845307165711,5.801366654883839,60900.0
2005-01-04,5.774910213474063,5.844661767282251,5.774910213474063,5.808583472296808,413100.0
2005-01-05,5.774910661634526,5.832635662836475,5.774910661634526,5.813394683905454,453900.0
2005-01-06,5.796555587619872,5.81579793692309,5.784530409560517,5.810987177563264,468000.0
2005-01-07,5.79655675335224,5.79655675335224,5.748453278896507,5.765289219701525,580200.0
2005-01-10,5.712376465458501,5.772506512248961,5.712376465458501,5.772506512248961,318000.0
2005-01-11,5.748452485207421,5.772504219114463,5.748452485207421,5.760478008092878,246000.0
2005-01-12,5.748454296871122,5.748454296871122,5.688323566880662,5.724401523179498,97500.0
2005-01-13,5.724400920104223,5.736427133648967,5.68832296760626,5.71237539469575,299100.0
2005-01-14,5.72440035130482,5.72440035130482,5.592114079865937,5.676296534110036,239700.0
2005-01-17,5.652244082895791,5.652244082895791,5.414128313727463,5.553631068871623,236400.0
2005-01-18,5.556035879481148,5.7123749222932085,5.556035879481148,5.678701664779893,1161300.0
2005-01-19,5.676297696137108,5.724401523179498,5.645029468812984,5.724401523179498,727800.0
2005-01-20,5.712375464810743,5.724400990366821,5.690728417791756,5.719591261839786,150900.0
2005-01-21,5.719589991637293,5.760478008092878,5.700347985189145,5.760478008092878,385200.0
2005-01-24,5.760478824073767,5.815799127354813,5.760478824073767,5.794151738008735,837000.0
2005-01-25,5.8326358327447325,5.919223337070002,5.8182042379556975,5.897576633022763,760200.0
2005-01-26,5.868712502357269,5.988973235713615,5.868712502357269,5.943274115750036,1522500.0
2005-01-27,5.952895161717217,6.010620150658735,5.916816871594731,5.964921717182144,192300.0
2005-01-28,6.010621941363766,6.01302697791881,5.936060991202964,5.979354401739149,781800.0
2005-01-31,5.996190233092528,6.085182766971142,5.988974436254733,6.068346137061705,356700.0
2005-02-01,6.041889111520946,6.133287376387014,6.041889111520946,6.118855781666557,956700.0
2005-02-02,6.133285239637871,6.193415257706611,6.123664409221429,6.169363525733543,735000.0
2005-02-03,6.193418377067545,6.193418377067545,6.121261768533991,6.181392505024092,748200.0
2005-02-04,6.1934640438598185,6.1934640438598185,6.157244818527159,6.191049613057444,1101900.0
2005-02-07,6.181390057742409,6.193463592522968,6.012368169880919,6.012368169880919,1797600.0
2005-02-08,6.012366042579925,6.195875830918796,6.012366042579925,6.133096511899063,575700.0
2005-02-09,6.152413498105256,6.398703330602962,6.152413498105256,6.398703330602962,1489800.0
2005-02-10,6.3987042374838525,6.6401652439864485,6.372144120877347,6.422850614463777,605100.0
2005-02-11,6.422853213354502,6.5290957952421405,6.217611343862322,6.384218856389099,356400.0
2005-02-14,6.3818053072859415,6.384219047961627,6.290050002035621,6.314196389510508,213900.0
2005-02-15,6.314195209908208,6.446997898324592,6.277975980874496,6.446997898324592,243000.0
2005-02-16,6.398704757914014,6.51702084033765,6.338339846790746,6.51702084033765,1864800.0
2005-02-17,6.422852072737658,6.555655449219127,6.422852072737658,6.555655449219128,358200.0
2005-02-18,6.555654659624869,6.620849124513808,6.538752263019545,6.620849124513808,219900.0
2005-02-21,6.603949121385271,6.620851524116552,6.519437798553351,6.579802733079943,125100.0
2005-02-22,6.519438713125407,6.574974792276439,6.519438713125407,6.526682699715669,277200.0
2005-02-23,6.519434998562371,6.579799907163219,6.519434998562371,6.519434998562371,239400.0
2005-02-24,6.519438213594206,6.616022391315294,6.519438213594206,6.603949541806291,426900.0
2005-02-25,6.611191741583054,6.652239833317721,6.558070112776968,6.652239833317721,381600.0
2005-02-28,6.640167118378132,6.724677734603186,6.5194365810469215,6.65948325826082,619800.0
2005-03-01,6.724674269111949,6.760893480728552,6.642578126326582,6.688455057495345,631800.0
2005-03-02,6.712607478259257,6.712607478259257,6.531511966434044,6.531511966434045,299400.0
2005-03-03,6.664310712334382,6.760894835449123,6.608774668837371,6.736749150082508,665100.0
2005-03-04,6.758484321254385,6.840580528060168,6.688460273302934,6.785045143207538,338400.0
2005-03-07,6.82850810560317,6.82850810560317,6.739167225284555,6.748825642819715,990600.0
2005-03-08,6.748821992765816,6.777797229700237,6.712603464715893,6.736749150082508,631200.0
2005-03-09,6.76089763840506,6.76089763840506,6.647411764813985,6.664313475248129,341400.0
2005-03-10,6.594285171865384,6.640162787578736,6.51943232898948,6.543578006212987,462000.0
2005-03-11,6.519434998562371,6.616019128653403,6.50736146418285,6.519434998562371,247800.0
2005-03-14,6.507364673260671,6.642583212894725,6.507364673260671,6.603949541806291,185700.0
2005-03-15,6.640167556492581,6.640167556492581,6.533924980594009,6.567729091149536,153000.0
2005-03-16,6.5797983571444405,6.620847120881317,6.4711414090946535,6.507359931228564,406500.0
2005-03-17,6.51943472634168,6.616018852399817,6.507361192466291,6.521849156787093,175500.0
2005-03-18,6.545994264987985,6.603944729391075,6.4590685683833495,6.507359931228564,234600.0
2005-03-21,6.555652608462775,6.555652608462775,6.483214183290095,6.495287714701556,124500.0
2005-03-22,6.495291316630892,6.640167556492581,6.495291316630892,6.567729091149536,701400.0
2005-03-23,6.616018907526499,6.62809175067832,6.519434780663595,6.616018907526499,483000.0
2005-03-24,6.637750391873871,6.637750391873871,6.521849435648412,6.558068657174916,249900.0
2005-03-28,6.519434780663595,6.62809175067832,6.519434780663595,6.616018907526499,1551900.0
2005-03-29,6.618437092533365,6.64016835843102,6.579802733079943,6.579802733079943,414300.0
2005-03-30,6.567728142042621,6.760896433943323,6.560484849214572,6.760896433943323,1050600.0
2005-03-31,6.760898492032537,6.830922537280832,6.582218113044336,6.748825642819715,276000.0
2005-04-01,6.676385978537755,6.69087325535272,6.579801139532594,6.632922766444215,169500.0
2005-04-04,6.640165844578928,6.6522386887487786,6.599117069082675,6.6087754825834,421500.0
2005-04-05,6.664311640556943,6.664311640556943,6.579800348354558,6.620849124513808,126300.0
2005-04-06,6.57980093820107,6.637751425336381,6.57980093820107,6.591874474472483,512100.0
2005-04-07,6.59428785433014,6.712603931491164,6.545995789414677,6.698115966604431,456900.0
2005-04-08,6.678802058226092,6.6957037702117566,6.579802763784104,6.596705166594259,224400.0
2005-04-11,6.567726844095046,6.616018907526499,6.555654000943226,6.616018907526499,111000.0
2005-04-12,6.616021970125691,6.616021970125691,6.555657035599101,6.579802733079943,203400.0
2005-04-13,6.603947523319269,6.67638597988164,6.555655449219127,6.555655449219128,305100.0
2005-04-14,6.57980093820107,6.640166547085243,6.55565524730684,6.591874474472483,602100.0
2005-04-15,6.579801527366842,6.640167141656248,6.56531355887359,6.640167141656248,532800.0
2005-04-18,6.5798009005494285,6.5798009005494285,6.326267002665016,6.459071065120533,276000.0
2005-04-19,6.483216958079758,6.53875301570481,6.483216958079758,6.53875301570481,1073100.0
2005-04-20,6.53875683150664,6.548415251911492,6.497708717492203,6.536341708286888,454800.0
2005-04-21,6.507361736100739,6.5435809591043865,6.507361736100739,6.51702084033765,477300.0
2005-04-22,6.514602779050435,6.555651535648647,6.514602779050435,6.543578006212987,287100.0
2005-04-25,6.55565479099204,6.700530998746024,6.531509101778503,6.628092549456907,287100.0
2005-04-26,6.688458118933965,6.758482144330503,6.652239581563428,6.712605192162959,930300.0
2005-04-27,6.700532190317012,6.724677883824435,6.67638649680959,6.724677883824434,225600.0
2005-04-28,6.676385444483339,6.869553034568925,6.676385444483339,6.869553034568925,415800.0
2005-04-29,6.84782160730281,7.002356919055342,6.785042262962819,7.002356919055342,498600.0
2005-05-02,6.958895198625017,7.038577647687512,6.823677376416683,6.823677376416683,351300.0
2005-05-03,6.816433455395298,6.970968110789295,6.785043776224493,6.970968110789295,288600.0
2005-05-04,6.760897759665201,6.9299203936335525,6.760897759665201,6.845409076649376,261900.0
2005-05-05,6.8454066025379685,6.8454066025379685,6.700017579320415,6.782404345842256,341400.0
2005-05-06,6.784828481890775,6.809060336534408,6.726672862669656,6.784828481890775,196500.0
2005-05-09,6.784827635143989,6.784827635143989,6.700017887649702,6.726672023180694,131100.0
2005-05-10,6.724248482314243,6.7848270663803865,6.275965157724023,6.4698171813513,691800.0
2005-05-11,6.513435465957774,6.527974023846454,6.275966345439008,6.324429360517363,315900.0
2005-05-12,6.300199606091582,6.322007794427965,6.191157971139861,6.2323506765654,224700.0
2005-05-13,6.191154940149585,6.239617249051601,5.815565806733753,6.157230491994812,348300.0
2005-05-16,6.179039491173803,6.389853751965421,6.179039491173803,6.385007104469165,286200.0
2005-05-17,6.385009951325515,6.494052289279136,6.324431336864528,6.409241813071833,592500.0
2005-05-18,6.421354824049525,6.421354824049525,6.309890245839843,6.309890245839843,234900.0
2005-05-19,6.34381586464492,6.346238149042716,6.288082525404067,6.3123143818883625,461100.0
2005-05-20,6.26385007211586,6.300197502721495,6.254157470172328,6.300197502721495,66900.0
2005-05-24,6.360773141754914,6.494046529990586,6.307464202422198,6.4334679692541,1195800.0
2005-05-25,6.4213523598295605,6.540087210681545,6.4213523598295605,6.489201242184595,322200.0
2005-05-26,6.542512330231888,6.542512330231888,6.4455863140718,6.513434525383861,160500.0
2005-05-27,6.481932813868322,6.494048390833435,6.43589278947754,6.438315766216673,496500.0
2005-05-30,6.491627611902378,6.491627611902378,6.409240135453661,6.457703152991233,95700.0
2005-05-31,6.469816349030197,6.530394925303102,6.433469619228114,6.530394925303102,679800.0
2005-06-01,6.464971227395379,6.506164609098795,6.433470446873328,6.4698171813513,87900.0
2005-06-02,6.494052774929729,6.578863257479491,6.469820911371261,6.477090539765793,208800.0
2005-06-03,6.56674439061057,6.56674439061057,6.50616579549792,6.542513229873369,274200.0
2005-06-06,6.564319754227922,6.564319754227922,6.506164151232396,6.518280421808568,330300.0
2005-06-07,6.542513631770028,6.55462990615256,6.5013195467548615,6.501319546754861,1625700.0
2005-06-08,6.523125995304345,6.588550524909754,6.494048195501019,6.530394925303102,138300.0
2005-06-09,6.554625503507698,6.554625503507698,6.435890669891266,6.486776631001609,194700.0
2005-06-10,6.474664087963896,6.481933712458533,6.421354432695948,6.443162612910313,129000.0
2005-06-13,6.462547613416356,6.506163967798551,6.421353542503838,6.438315766216673,156000.0
2005-06-14,6.43831761926891,6.445587244848077,6.324429360517363,6.324429360517363,531300.0
2005-06-15,6.4213560617582965,6.4213560617582965,6.263851419610533,6.2832366276677885,851400.0
2005-06-16,6.2759660082679565,6.288081588069233,6.05788210549691,6.166923710247626,486000.0
2005-06-17,6.099078298904128,6.118463510609471,6.009421868084391,6.031230057935435,483000.0
2005-06-20,6.057881652000771,6.215386950704895,6.057881652000771,6.215386950704895,506400.0
2005-06-21,6.205694099725951,6.3971231503005725,6.205694099725951,6.360775721807764,603000.0
2005-06-22,6.372893154271513,6.397124315500597,6.300198284044936,6.363199857856284,150900.0
2005-06-23,6.360775946796562,6.443162714806882,6.3268514941314455,6.385007104469165,588900.0
2005-06-24,6.421355620542263,6.491627514873673,6.397124458770498,6.397124458770498,189900.0
2005-06-27,6.457702110986485,6.457702110986485,6.300197502721495,6.300197502721495,258300.0
2005-06-28,6.3438153902784284,6.372893199923425,6.300198329176102,6.336545764549763,336900.0
2005-06-29,6.300196089826313,6.566742236862436,6.239616821312694,6.566742236862436,157500.0
2005-06-30,6.576436333679602,6.576436333679602,6.462548099147008,6.462548099147008,224400.0
2005-07-04,6.462551167594657,6.590978017901863,6.462551167594657,6.557054245088756,115200.0
2005-07-05,6.561896777420476,6.59097457891824,6.448008548236869,6.518280421808568,313800.0
2005-07-06,6.515860237349937,6.675788577775026,6.477089814612927,6.663672993987172,217200.0
2005-07-07,6.663671662697971,6.76059770017631,6.588553117065128,6.724250262804507,263100.0
2005-07-08,6.760596603065478,6.7969440345388135,6.615207570441728,6.714556569417226,267600.0
2005-07-11,6.748477747255572,6.796941432849129,6.714553999263275,6.736362865761174,96600.0
2005-07-12,6.712136693627496,6.809063463443801,6.712136693627496,6.76060042517064,342300.0
2005-07-13,6.7799825207234665,6.784828475685961,6.578860831116945,6.595822366755344,620400.0
2005-07-14,6.615207975129607,6.675786569111357,6.566744268020645,6.578860541432703,281700.0
2005-07-15,6.658826344510123,6.687904161562882,6.620055921773113,6.663672993987172,197700.0
2005-07-18,6.663672993987172,6.678212249148473,6.615209965565909,6.663672993987172,246900.0
2005-07-19,7.754088423914115,7.814667006830718,7.330036263689365,7.572351981894795,3155400.0
2005-07-20,7.511772108676683,7.572351380047984,7.414846106405946,7.487540954743727,918900.0
2005-07-21,7.511773780875939,7.511773780875939,7.332460983392901,7.414847757028458,656100.0
2005-07-22,7.344573968962071,7.453615533959741,7.344573968962071,7.439076288883059,1049400.0
2005-07-25,7.487541612468088,7.516619415703576,7.429386005997112,7.443924560980099,276600.0
2005-07-26,7.499657127779265,7.691086170796021,7.463310393991008,7.572351981894795,479400.0
2005-07-27,7.603856706955059,7.603856706955059,7.511776603070407,7.514200274529379,688500.0
2005-07-28,7.548120724348902,7.584468154255391,7.51419696483386,7.536005145469928,164100.0
2005-07-29,7.572352837263735,7.584468416561725,7.453617941680772,7.509350577028941,370800.0
2005-08-02,7.511774115622373,7.632931997465676,7.45119552133554,7.548121549502328,629100.0
2005-08-03,7.548122372011072,7.691088452453314,7.463312608075756,7.560237953534727,336000.0
2005-08-04,7.630504038715745,7.725007027802112,7.586887701149227,7.693505569260532,847200.0
2005-08-05,7.715315829842788,7.848589934288549,7.693507655146832,7.848589934288549,753000.0
2005-08-08,7.848594259485596,7.863132819538339,7.778322357209777,7.79770825939636,168600.0
2005-08-09,7.778322505961285,7.81466994669288,7.705628317767864,7.780745483804787,369600.0
2005-08-10,7.875244493430722,7.875244493430722,7.66927692422541,7.778318496949468,336300.0
2005-08-11,7.802549691131115,7.9721712257838675,7.75166371602388,7.921284557407218,237000.0
2005-08-12,7.923707402708557,7.935823672084738,7.756510233972939,7.935823672084738,227400.0
2005-08-15,7.935822785463781,8.226600739156012,7.933399115897684,8.226600739156012,245400.0
2005-08-16,8.224181660433166,8.602193904513658,8.224181660433166,8.359878807840081,2451900.0
2005-08-17,8.238722888394161,8.238722888394161,8.06910262668505,8.098180445258315,802200.0
2005-08-18,8.044705687548547,8.069010259955842,7.8745764620979,8.000958430705563,762900.0
2005-08-19,7.928046420177066,8.081163229360108,7.923185922285642,8.020402833616114,276000.0
2005-08-22,8.020402833616114,8.141924320454304,8.017972584670401,8.020402833616114,588300.0
2005-08-23,8.054429100256879,8.054429100256879,7.991237760216972,8.020402833616114,1019100.0
2005-08-24,8.032554200100012,8.312052254508684,8.02040156659087,8.202683420377024,632700.0
2005-08-25,8.22698709357837,8.26344360250554,8.100605131934238,8.178379342142236,1027800.0
2005-08-26,8.178383492552152,8.263447796084344,8.12248357654211,8.234282713211769,903900.0
2005-08-29,8.263445207148711,8.263445207148711,8.081163322466384,8.192963119459616,437100.0
2005-08-30,8.158935201881873,8.158935201881873,8.090884072283377,8.117618196286333,276000.0
2005-08-31,8.154076363894445,8.321775364227717,8.154076363894445,8.31205367297144,675000.0
2005-09-01,8.239143379853974,8.375247091200931,8.239143379853974,8.343651065268316,455100.0
2005-09-02,8.3363556752834,8.3363556752834,8.195390847909279,8.263442665695063,870300.0
2005-09-06,8.263447549333597,8.397121711029353,8.23914366200739,8.336360602013027,391200.0
2005-09-07,8.350944175398409,8.559960978627414,8.350944175398409,8.506492000463343,509700.0
2005-09-08,8.450587833905711,8.479752906083593,8.324205854468223,8.363092617372066,501600.0
2005-09-09,8.348510210793707,8.472461948472104,8.348510210793707,8.465170506173324,455700.0
2005-09-12,8.457879333246305,8.457879333246305,8.348509790323622,8.348509790323622,233100.0
2005-09-13,8.372811484727572,8.372811484727572,8.251290729213672,8.263442665695063,1150200.0
2005-09-14,8.263442715161807,8.34850766174075,8.263442715161807,8.290177531860904,267300.0
2005-09-15,8.28774770863915,8.331495655967553,8.141922376461194,8.154074313638516,309600.0
2005-09-16,8.200254123874684,8.372813612747859,8.166227858658738,8.363092617372066,875700.0
2005-09-19,8.314487349938597,8.360666271632853,8.154079725750421,8.229423037887532,360600.0
2005-09-20,8.226986160900895,8.324203738802007,8.192960599683,8.263442665695063,435600.0
2005-09-21,8.304766123166793,8.367957488334794,8.26344839790867,8.324209513164565,422700.0
2005-09-22,8.287752983081122,8.348513402986544,8.287752983081122,8.324209513164565,127500.0
2005-09-23,8.324209513164565,8.37038704289642,8.312056872903101,8.324209513164565,145500.0
2005-09-26,8.372817256725353,8.445730316578016,8.324209477290875,8.443300066676388,199500.0
2005-09-27,8.443295411746744,8.443295411746744,8.202683420377024,8.202683420377024,457800.0
2005-09-28,8.202683420377024,8.251291868363328,8.09574483480716,8.202683420377024,314400.0
2005-09-29,8.24886180830446,8.251292752476814,8.098175951076207,8.18324091800434,366900.0
2005-09-30,8.16623190164656,8.234283770419818,8.086028087287136,8.100610282920433,303600.0
2005-10-03,8.129771929133327,8.265876304432915,8.129771929133327,8.265876304432915,342000.0
2005-10-04,8.324208977360998,8.50162972583303,8.287752449624147,8.433577865221112,666300.0
2005-10-05,8.433575154703076,8.562387389909707,8.416562021180445,8.472461919697547,1197900.0
2005-10-06,8.406839794996305,8.749529911217016,8.387396413736273,8.470031131766495,315000.0
2005-10-07,8.40926942066277,8.45544831692105,8.275596705918234,8.287748644467717,663600.0
2005-10-11,8.287748173573679,8.309621800789953,8.178379342142236,8.178379342142236,664200.0
2005-10-12,8.214838496684381,8.309624476931054,8.20268585956148,8.205116108845944,472200.0
2005-10-13,8.214837360032286,8.214837360032286,8.185672286603303,8.214837360032286,446700.0
2005-10-14,8.214840081266397,8.214840081266397,8.090888304295618,8.141927025865787,856200.0
2005-10-17,8.139494151442843,8.15407703720653,8.11762051814758,8.149216538852144,265500.0
2005-10-18,8.15650778767949,8.338789683287237,8.129772265965386,8.244003014129177,847800.0
2005-10-19,8.214840081266397,8.246435414109794,8.093318554048857,8.141927025865787,381300.0
2005-10-20,8.117622726926852,8.202687729426895,7.886732303862643,7.886732303862644,500700.0
2005-10-21,7.8502732233347166,7.911033616268133,7.84298178148466,7.889159290717964,219900.0
2005-10-24,7.8891583298113614,7.898880019310604,7.510012439340893,7.510012439340894,520200.0
2005-10-25,7.514875564321194,7.98151678028818,7.514875564321194,7.850274285972596,571200.0
2005-10-26,7.898881346777925,8.202684716198297,7.872147217674694,8.020402833616114,675900.0
2005-10-27,8.020403992823915,8.04227762719717,7.923187067442453,7.959643588298076,275100.0
2005-10-28,7.996212786787503,7.996212786787503,7.876757457922536,7.898698090269137,206100.0
2005-10-31,7.86213096115741,8.044971216068049,7.849941099344539,8.020592887402747,525000.0
2005-11-01,8.069347464838303,8.069347464838303,7.898697115726103,7.952329843453923,605700.0
2005-11-02,7.954770272046827,8.16686493952424,7.954770272046827,8.118107584786916,517200.0
2005-11-03,8.118107872474608,8.313137298335313,8.118107872474608,8.298510440135882,554100.0
2005-11-04,8.337509448791641,8.34726091285774,8.264373817035763,8.288752128461146,661800.0
2005-11-07,8.288757883660066,8.408213924522434,8.288757883660066,8.374083427853126,235500.0
2005-11-08,8.337510775129658,8.386268800696348,8.26193743970492,8.26193743970492,294300.0
2005-11-09,8.313133430701491,8.408210405944672,8.257062322483213,8.30825734858342,217500.0
2005-11-10,8.300946866073243,8.508165425038875,8.205869861113905,8.361893377978404,981600.0
2005-11-11,8.279002427910132,8.361890238867819,8.11566589312036,8.266813269601021,224700.0
2005-11-14,8.218055746150545,8.288753699661198,8.218055746150545,8.257061609808817,204600.0
2005-11-15,8.257060044616257,8.398455924834828,8.227805652417958,8.288752128461146,438900.0
2005-11-16,8.30337953551087,8.39845578546781,8.30337953551087,8.376515166053112,716100.0
2005-11-17,8.386267466601863,8.386267466601863,8.166859176374773,8.288752128461146,581100.0
2005-11-18,8.28875387547693,8.28875387547693,8.11078979313117,8.21561753082642,620100.0
2005-11-21,8.215618865361249,8.247311658513873,8.044968529256288,8.239998580844794,328200.0
2005-11-22,8.27656689180972,8.27656689180972,8.169300736290722,8.264377730325304,328500.0
2005-11-23,8.264375822738371,8.264375822738371,8.057157335413311,8.057157335413311,218100.0
2005-11-24,8.064467463533143,8.227804640930328,8.064467463533143,8.191236480808044,417900.0
2005-11-25,8.203437593209546,8.203437593209546,7.984029028777382,8.04985166785509,354300.0
2005-11-28,8.049843367377477,8.15223341371539,8.005961420747028,8.04496728553859,445800.0
2005-11-29,8.091288132091124,8.105915683572189,7.996211837384372,7.996211837384372,249900.0
2005-11-30,8.015715233477275,8.030342088316058,7.752425569058417,7.752425569058417,391200.0
2005-12-01,7.752424010645191,7.845063296761861,7.630530323251668,7.728044994174509,1386600.0
2005-12-02,7.796308975023387,7.849941720821264,7.669539842478989,7.70610803585225,792000.0
2005-12-05,7.730488072255717,7.747553325926225,7.598843523535701,7.654914672749981,405600.0
2005-12-06,7.654912773106294,7.737799931827311,7.57933799739434,7.652474382129597,516600.0
2005-12-07,7.642719516282259,7.679287692408766,7.606151340155751,7.618341197184552,247200.0
2005-12-08,7.625650353382819,7.647590966778274,7.4964429689884176,7.52082127332125,809400.0
2005-12-09,7.557396731854269,7.730485510337451,7.498887907928704,7.686604241133376,432600.0
2005-12-12,7.706108122738712,7.706108122738712,7.586652069537877,7.596404238862293,519900.0
2005-12-13,7.591526884630461,7.671976339520512,7.586650800783706,7.662225566787334,389100.0
2005-12-14,7.630530356733406,7.630530356733406,7.547642537345319,7.618341197184552,2214000.0
2005-12-15,7.584209485501249,7.613463882169843,7.096635510211518,7.252659656590519,2272200.0
2005-12-16,7.199026247291513,7.313606141946798,7.199026247291513,7.252659656590519,910800.0
2005-12-19,7.252659656590519,7.277037971741097,7.203902328809529,7.252659656590519,351300.0
2005-12-20,7.252660889246098,7.313607384960787,7.216092712825303,7.240471032119198,538200.0
2005-12-21,7.240471327450477,7.48425801773299,7.216093007162216,7.435501377156469,1353600.0
2005-12-22,7.403808501903303,7.4623173069198865,7.313607601872728,7.350175779378087,327900.0
2005-12-23,7.420873189669243,7.420873189669243,7.30141719858012,7.313607055157324,216900.0
2005-12-28,7.362364194115347,7.398932367919014,7.3014170052826035,7.3014170052826035,409800.0
2005-12-29,7.3014170052826035,7.342861261084046,7.3014170052826035,7.3014170052826035,123000.0
2005-12-30,7.301417825651109,7.4501289273134095,7.257536570140248,7.435501377156469,129000.0
2006-01-03,7.484259261010148,7.496449120659227,7.401372121284962,7.423312752685147,582900.0
2006-01-04,7.4793855906375315,7.659787447229347,7.447692788212323,7.459881952040377,356700.0
2006-01-05,7.484258890752684,7.552519869474237,7.411123223876831,7.550081479176993,594000.0
2006-01-06,7.542769510244836,7.647598696257972,7.5037643233854014,7.5232672655552335,327600.0
2006-01-09,7.559831754942077,7.581772379770202,7.462316394359533,7.496446875185407,992400.0
2006-01-10,7.511074515715332,7.606150790299162,7.508636823477772,7.581772472963789,414000.0
2006-01-11,7.593963691842826,7.642721037221138,7.511076553439741,7.547644039363409,608400.0
2006-01-12,7.54520027513361,7.576892349758102,7.511070509571737,7.52082127332125,395400.0
2006-01-13,7.508640104675594,7.508640104675594,7.391621758898353,7.391621758898352,409500.0
2006-01-16,7.423313539203248,7.508639775866928,7.423313539203248,7.508639775866928,276000.0
2006-01-17,7.508639171095078,7.508639171095078,7.3648041244299955,7.386745453867784,308100.0
2006-01-18,7.43550073856992,7.4574413644410145,7.313607055157324,7.313607055157324,301500.0
2006-01-19,7.313607601872728,7.37699248938068,7.264850264358909,7.350175779378087,908100.0
2006-01-20,7.35993096690104,7.433067365808915,7.313611991571804,7.325801856376711,301500.0
2006-01-23,7.362367246455561,7.459881952040377,7.3184859776824895,7.459881952040377,316200.0
2006-01-24,7.447692889744068,7.457444360435487,7.340426712138448,7.391621758898352,395700.0
2006-01-25,7.435502193103289,7.445253661784683,7.337986808809295,7.362365829252808,329100.0
2006-01-26,7.362361551823812,7.367236934591952,7.313604236744162,7.359923162960092,434400.0
2006-01-27,7.32579442122285,7.372113349541709,7.32579442122285,7.337982878696567,390600.0
2006-01-30,7.313604568789765,7.34529665066048,7.306290796825851,7.337982878696567,442200.0
2006-01-31,7.337986073250186,7.357489706137988,7.3136077527304115,7.318483835322359,837900.0
2006-02-01,7.313605126941669,7.357487064594404,7.264847805927374,7.264847805927373,559500.0
2006-02-02,7.264851604821224,7.3014190915938,7.2039050960534965,7.216094258311021,1330800.0
2006-02-03,7.2599739290348575,7.2599739290348575,7.118576622533379,7.140517944652512,485100.0
2006-02-06,7.145393118617492,7.557392339961289,7.145393118617492,7.294102785303984,434400.0
2006-02-07,7.275754070896437,7.461685101711592,7.241504096755202,7.327129382076351,639900.0
2006-02-08,7.3026656008895054,7.336916276777573,7.2659686481340495,7.2659686481340495,398400.0
2006-02-09,7.327135199854699,7.327135199854699,7.143651000026445,7.155883793301891,393900.0
2006-02-10,7.13141612331593,7.163219830437021,6.965056655444823,7.021325237230373,775200.0
2006-02-13,6.984629269505912,7.173005242686047,6.972396481689964,7.070254584599362,718500.0
2006-02-14,6.999308306648056,7.173005931028492,6.999308306648056,7.163220819734907,627600.0
2006-02-15,7.163220973917727,7.197471663928211,7.094720293833199,7.168114229606272,1156500.0
2006-02-16,7.217038124447883,7.246395540617601,6.994410876843515,7.190127684577651,531600.0
2006-02-17,7.246399169836275,7.246399169836275,7.021325533144663,7.070254584599362,721800.0
2006-02-20,7.082485996500983,7.158326194001395,7.082485996500983,7.094718783149389,146400.0
2006-02-21,7.092270391698635,7.300219324022116,7.082484584292925,7.2659686481340495,390600.0
2006-02-22,7.29777510197695,7.329579513003132,7.136309568800911,7.285543713022911,442200.0
2006-02-23,7.336916021312176,7.336916021312176,7.17055730120756,7.253736311291802,414900.0
2006-02-24,7.278200638837426,7.327128970595414,7.192574658388787,7.243949966683538,219000.0
2006-02-27,7.217039766149655,7.290433673237295,7.217039766149655,7.270862058005415,276600.0
2006-02-28,7.253736311291802,7.297772093116134,7.253736311291802,7.253736311291802,918300.0
2006-03-01,7.253739140785788,7.27086448481368,7.158327309700565,7.2292749635485745,529800.0
2006-03-02,7.217043444166876,7.476368528053229,7.217043444166876,7.366277611316208,943500.0
2006-03-03,7.378506085415362,7.395631424060673,7.265968945673244,7.368720277608925,449100.0
2006-03-06,7.432329903330854,7.5742237956707745,7.366275512099905,7.469026865118751,398100.0
2006-03-07,7.461686194444292,7.478810834054682,7.400524367482995,7.478810834054682,496200.0
2006-03-08,7.478809379339431,7.498381692111534,7.371165508741344,7.400522927995367,362100.0
2006-03-09,7.415203901599513,7.65251029344169,7.400524838215505,7.584008930898007,291600.0
2006-03-10,7.657405368270549,7.801746272685122,7.584011427066479,7.745477677753534,400200.0
2006-03-13,7.745471566036173,7.76993642711188,7.681864187124035,7.755257370479267,376800.0
2006-03-14,7.77972436099953,7.804188528835556,7.642722361360464,7.743027409309353,195000.0
2006-03-15,7.730796973004972,7.774833468392623,7.586456799082282,7.730796973004972,388200.0
2006-03-16,7.72835395214316,7.816426280095212,7.696550230922412,7.696550230922412,586500.0
2006-03-17,7.706332822578292,7.747923040560775,7.363828768275425,7.363828768275426,527100.0
2006-03-20,7.461685406216104,7.650062021520679,7.390737778428022,7.456792152604171,435000.0
2006-03-21,7.456793414627092,7.584008930898007,7.424989710543429,7.584008930898007,130200.0
2006-03-22,7.5497571117102575,7.78217019253557,7.447005792843955,7.767491132724913,331800.0
2006-03-23,7.79195963884534,7.79195963884534,7.481259260456944,7.608475505120368,300600.0
2006-03-24,7.608475646344961,7.640279358132929,7.522849622359105,7.522849622359105,136500.0
2006-03-27,7.466576753724467,7.515505782258963,7.36137916739129,7.4714700065459345,317700.0
2006-03-28,7.46902719759353,7.559545767421517,7.424990701500556,7.437222789328908,336300.0
2006-03-29,7.412756476365857,7.437220644968854,7.341808847557615,7.371166269842908,434700.0
2006-03-30,7.371166311042676,7.371166311042676,7.290433574290922,7.302665658660791,357300.0
2006-03-31,7.366277093286084,7.366277093286084,7.27820478605203,7.278204786052029,392100.0
2006-04-03,7.336917003333895,7.454346703831194,7.300220046944432,7.305112601163707,264900.0
2006-04-04,7.317345904508041,7.488597213219704,7.317345904508041,7.473918849586717,154500.0
2006-04-05,7.5350828017404,7.672083467302822,7.52040373404014,7.6696371893316035,425400.0
2006-04-06,7.669634310376785,7.669634310376785,7.537526250346276,7.645170139974776,832200.0
2006-04-07,7.586457583879845,7.6304933838865265,7.466580872884768,7.466580872884768,472800.0
2006-04-10,7.424992256429707,7.473921317926118,7.354045292244036,7.378509473023989,399300.0
2006-04-11,7.432329999577605,7.637832008340168,7.40052559231686,7.632938753401462,476400.0
2006-04-12,7.706328886301218,7.91183079395384,7.706328886301218,7.7919548561404754,538800.0
2006-04-13,7.833546185782064,8.195621760107652,7.833546185782064,8.114889023910266,977100.0
2006-04-17,8.114893183350738,8.114893183350738,7.982784365552747,8.00480226854024,340800.0
2006-04-18,7.975444272256523,7.975444272256523,7.86780034305099,7.88003243274932,649800.0
2006-04-19,7.950975388903613,7.982779786013997,7.926511221826826,7.982779786013997,321000.0
2006-04-20,7.950978787571148,8.073301775050721,7.950978787571148,8.068408519582059,230400.0
2006-04-21,8.048835785943515,8.073299957971363,7.950976998023348,7.985227678785845,434700.0
2006-04-24,8.043938341602049,8.173600765593589,7.955866108292114,8.07329575270536,475500.0
2006-04-25,8.073303375704755,8.19562638743671,8.051285471571433,8.085536166833538,282300.0
2006-04-26,8.073297143056667,8.146691033422496,8.026815092423387,8.048832979558732,158100.0
2006-04-27,8.024372166098404,8.0855340055842,8.01458635577304,8.034157976423767,243000.0
2006-04-28,8.012139460341807,8.073300595174967,7.953424602917256,7.990121563791678,311100.0
2006-05-01,7.992568759658195,8.073301522910196,7.926514362480926,7.926514362480926,206700.0
2006-05-02,7.889816186097593,7.975442191519614,7.865352013083464,7.875137122340089,587400.0
2006-05-03,7.862903328536609,7.950975592149383,7.858010774970632,7.877581689170672,293100.0
2006-05-04,7.952446528859014,8.072714717936432,7.9156295069859155,7.9156295069859155,404400.0
2006-05-05,7.97699445752903,8.011357214543288,7.905815363719424,7.989267272020757,190500.0
2006-05-08,8.038351755371984,8.038351755371984,7.976989825226552,8.018716106259735,270300.0
2006-05-09,8.01380288979323,8.038347790189054,7.918078972033474,8.026074988878213,492000.0
2006-05-10,8.026079876130328,8.038352684914347,7.969627202847963,7.976990747673117,939600.0
2006-05-11,7.959808350218173,7.996624661893505,7.866538675297948,7.891083585307634,205500.0
2006-05-12,7.893536309851225,8.038349354355656,7.864082844980459,7.881263506152243,200700.0
2006-05-15,7.910717864886194,7.913172847238985,7.675090119295558,7.778176906878425,177600.0
2006-05-16,7.834627444837744,7.915624277668404,7.731539992141231,7.819900364927176,440700.0
2006-05-17,7.8542646583667315,7.942625048872894,7.736450804358514,7.792902749401313,399000.0
2006-05-18,7.807631237414685,7.824812603106192,7.706998727894861,7.731542934117511,650100.0
2006-05-19,7.697176722362442,7.731539438207938,7.486093975832149,7.52781952887959,560400.0
2006-05-23,7.522915140420318,7.719270916927969,7.522915140420318,7.59900274926005,305400.0
2006-05-24,7.559732549586638,7.748724792431355,7.559732549586638,7.711908477420327,366900.0
2006-05-25,7.731544083919957,7.780633205891671,7.5965488229411955,7.608820927877575,562800.0
2006-05-26,7.618639476752042,7.738907650377494,7.527824074169457,7.630910879498074,716100.0
2006-05-29,7.670181716334799,7.827266883283239,7.670181716334799,7.731542934117511,156300.0
2006-05-30,7.702089465314679,7.792904151900225,7.584275590103348,7.731542934117511,252300.0
2006-05-31,7.768359231937589,7.841992546066359,7.699634477711928,7.829720444082567,190200.0
2006-06-01,7.756085744467255,7.829719754335372,7.665271074225745,7.792902749401313,253800.0
2006-06-02,7.792904151900225,7.805176957237637,7.731542934117511,7.731542934117511,82800.0
2006-06-05,7.787994176544669,7.787994176544669,7.648090400706866,7.675088882201207,239700.0
2006-06-06,7.670182857011863,7.702090610736929,7.488552754603424,7.608820927877575,255300.0
2006-06-07,7.527825550112547,7.653003011605523,7.515553442734188,7.616185987244119,365100.0
2006-06-08,7.679998711386335,7.687361551123783,7.608818976116236,7.682452991298818,267300.0
2006-06-09,7.682454829986935,7.878811314500981,7.682454829986935,7.856721385549696,787800.0
2006-06-12,7.805177679242122,7.9524450368789985,7.805177679242122,7.949990756474922,453600.0
2006-06-13,7.878809876938853,7.913172606572103,7.716815455659065,7.719269735711138,1017900.0
2006-06-14,7.731544064644838,7.805178098531932,7.670182837889721,7.746271152312733,360300.0
2006-06-15,7.731544197693076,7.731544197693076,7.5621868999550435,7.638274513461218,522300.0
2006-06-16,7.638274401060604,7.665273593701595,7.498370578997768,7.608820927877575,273900.0
2006-06-19,7.785541070219553,7.785541070219553,7.493461347296768,7.572003233196321,250800.0
2006-06-20,7.5499099867857,7.606362622740118,7.451731794789244,7.476275991675448,393300.0
2006-06-21,7.486094828861141,7.510639026782608,7.424732929605772,7.424732929605772,309900.0
2006-06-22,7.412465705107064,7.412465705107064,7.154747946326353,7.252926207026274,953400.0
2006-06-23,7.363376156656532,7.410010301171322,7.277470007865369,7.338831943988356,385800.0
2006-06-26,7.341285214309751,7.400192159276583,7.257833357826984,7.314286022310075,408900.0
2006-06-27,7.314283915250606,7.422279949912217,7.314283915250606,7.356009480358826,580500.0
2006-06-28,7.35601140496132,7.437008978818945,7.35601140496132,7.437008978818945,864300.0
2006-06-29,7.41492080755345,7.545007544062648,7.363377390532169,7.363377390532169,252900.0
2006-06-30,7.518007369039756,7.522916633095263,7.302015199576035,7.302015199576035,142200.0
2006-07-04,7.363371732576254,7.424732929605772,7.363371732576254,7.424732929605772,301800.0
2006-07-05,7.397738009388583,7.397738009388583,7.265197029760315,7.265197029760314,322200.0
2006-07-06,7.277469051275972,7.358465925551074,7.2701055075529135,7.358465925551074,512400.0
2006-07-07,7.363373324679694,7.363373324679694,7.3020121143826975,7.360919044802055,197400.0
2006-07-10,7.360919574708821,7.424735069477484,7.326556845044116,7.326556845044116,389400.0
2006-07-11,7.360922140373457,7.390375617969539,7.302015185181296,7.341286488642737,380700.0
2006-07-12,7.387919157084904,7.483643115681817,7.375647754990631,7.437008978818945,338400.0
2006-07-13,7.400190679399504,7.444370528176532,7.311830279619413,7.35110086618453,226800.0
2006-07-14,7.363376248429568,7.459100223926306,7.311832839402971,7.387920461403651,205200.0
2006-07-17,7.387916129845555,7.387916129845555,7.338827732678071,7.383007571019155,246000.0
2006-07-18,7.387917676059593,7.495914419553433,7.351100668252695,7.412462582006198,286200.0
2006-07-19,7.427189245605651,7.694724702591583,7.427189245605651,7.611273571994091,338100.0
2006-07-20,7.569551760843681,7.596550961083929,7.363377390532169,7.363377390532169,142800.0
2006-07-21,7.363376425844172,7.41246555520138,7.326559403269692,7.402647729329939,527400.0
2006-07-24,7.456643757874548,7.456643757874548,7.363374090563014,7.385464016211403,69000.0
2006-07-25,7.365828852753738,7.42473579315533,7.363374572460202,7.40510084858092,210900.0
2006-07-26,7.368285325880547,7.461554315938362,7.368285325880547,7.432100839779115,324300.0
2006-07-27,7.432099958329297,7.432099958329297,7.351102381828015,7.358465925551074,400500.0
2006-07-28,7.363376435798927,7.363376435798927,7.302015199576035,7.302015199576035,563700.0
2006-07-31,7.363373854763141,7.412462966979826,7.297103377714105,7.326556845044116,193200.0
2006-08-01,7.314286067665083,7.358465925551074,7.294650419221048,7.358465925551074,96000.0
2006-08-02,7.358463067311543,7.410006448899653,7.299556144860587,7.319191785677572,106200.0
2006-08-03,7.338831943988356,7.363376156656532,7.306923484402945,7.338831943988356,95400.0
2006-08-04,7.412466526320625,7.424738634711141,7.363377390532169,7.363377390532169,90900.0
2006-08-08,7.304465635592829,7.37564536245941,7.304465635592829,7.37564536245941,90600.0
2006-08-09,7.351105982313936,7.363378795272175,7.252928394233701,7.29956255545952,294000.0
2006-08-10,7.309378744546145,7.3879206493975635,7.179292024903954,7.302015199576035,1136700.0
2006-08-11,7.338832207732971,7.400193443834898,7.299560202045233,7.341286488642737,343500.0
2006-08-14,7.375648870476924,7.456645754358285,7.346195394317678,7.432100839779115,248400.0
2006-08-15,7.422280403939635,7.444370327733367,7.3633734723390045,7.412462582006198,763200.0
2006-08-16,7.36828392191493,7.572003233196321,7.36828392191493,7.572003233196321,540000.0
2006-08-17,7.51412797823362,7.610178862183076,7.400837752122938,7.610178862183077,466800.0
2006-08-18,7.6151047676676225,7.6151047676676225,7.565847290618857,7.602790046093204,286500.0
2006-08-21,7.610178299588389,7.610178299588389,7.560920825378008,7.585550267107611,278400.0
2006-08-22,7.57323703391707,7.585551757200957,7.487037494052627,7.551071659405358,123900.0
2006-08-23,7.573237069702673,7.780115543580163,7.514128934309105,7.684064647409476,1858800.0
2006-08-24,7.75795045815624,7.75795045815624,7.610180114163895,7.696379657648908,415800.0
2006-08-25,7.60771343738227,7.681598218084138,7.519051277765503,7.573233356330312,479700.0
2006-08-28,7.59540154513325,7.681601075200231,7.590475515454679,7.681601075200229,358200.0
2006-08-29,7.684063654296061,7.684063654296061,7.634806881167526,7.671749637170043,509700.0
2006-08-30,7.661898487299712,7.71115596636906,7.63727045238952,7.67421320937929,824400.0
2006-08-31,7.671747980306621,7.797352900813671,7.659433965840054,7.733319461888075,1115100.0
2006-09-01,7.721003972340383,7.757946716677984,7.659433201527209,7.659433201527209,434400.0
2006-09-05,7.72839515260898,7.809668652642703,7.634806930744808,7.789965943263348,475500.0
2006-09-06,7.817053238132561,7.940195459373085,7.762871168116082,7.856458636189674,1160700.0
2006-09-07,7.940195786989224,7.991915197917126,7.760408122467457,7.772722838336488,558300.0
2006-09-08,7.876165362406274,7.9845309670962035,7.856462653303461,7.979604937508271,256500.0
2006-09-11,7.969752195298597,8.053488342093555,7.969752195298597,8.038711665151524,352500.0
2006-09-12,8.065804150140973,8.496801071043745,8.048564104194998,8.472173037941863,1502100.0
2006-09-13,8.47956255629329,8.553447367425505,8.346568909781002,8.373659607908932,2241600.0
2006-09-14,8.329327125264514,8.486949492369508,8.324402505248614,8.349030537698999,855900.0
2006-09-15,8.334251531274377,8.496799191360418,8.25051539170299,8.2997714470102,1480500.0
2006-09-18,8.361344486858783,8.361344486858783,8.267756273199392,8.307161688503474,318900.0
2006-09-19,8.356420162736999,8.464785067797289,8.309626050304841,8.410602262954898,520200.0
2006-09-20,8.403212095076352,8.459857552567964,8.368732710923439,8.459857552567964,469200.0
2006-09-21,8.435227714408605,8.546055238859363,8.388433620218565,8.422912996984131,607200.0
2006-09-22,8.526354614814698,8.526354614814698,8.422915050056336,8.47463518474771,305700.0
2006-09-25,8.373658485676408,8.491874731344284,8.312087700547156,8.339179099668812,650400.0
2006-09-26,8.336714193114883,8.368731615538554,8.25051539170299,8.2997714470102,480300.0
2006-09-27,8.299774625732317,8.312089348899796,8.252981214344253,8.309626686116118,296100.0
2006-09-28,8.309624270316373,8.324401651971407,8.275144182870857,8.3120869323841,202800.0
2006-09-29,8.31208320922822,8.349025942194038,8.267751788744432,8.2751404762624,298800.0
2006-10-02,8.282533984731858,8.324402768621242,8.262831276298417,8.317014076802593,285600.0
2006-10-03,8.349031593585947,8.61994421254848,8.349031593585947,8.509116643256762,705900.0
2006-10-04,8.546056872406364,8.607627652800899,8.546056872406364,8.595313637646862,251700.0
2006-10-05,8.595315017933343,8.629795111450886,8.546058244782902,8.568224321168948,585000.0
2006-10-06,8.597777688465696,8.619943058431437,8.49680078322011,8.612554366901389,214500.0
2006-10-10,8.560834675085204,8.679050917473132,8.558371308233834,8.644570827797795,159900.0
2006-10-11,8.666737585362222,8.666737585362222,8.573150064126079,8.647034875141507,451200.0
2006-10-12,8.647039043530826,8.681519155350797,8.501732014074765,8.521434029168528,287100.0
2006-10-13,8.521430705734673,8.829286109740108,8.521430705734673,8.792343348519525,397800.0
2006-10-16,8.743086781546024,8.851451700376442,8.679053318185792,8.70368135651678,209700.0
2006-10-17,8.676586512989452,8.68397520341118,8.511576889524743,8.511576889524743,301200.0
2006-10-18,8.521428755185877,8.53374347585695,8.469709324090338,8.494338060808083,294600.0
2006-10-19,8.437692796356268,8.496800920301455,8.368733318420217,8.420452750716152,290100.0
2006-10-20,8.442617977872851,8.442617977872851,8.336715052325099,8.336715052325099,311400.0
2006-10-23,8.30469960574247,8.358881703254447,8.299773576173498,8.346568390893152,302400.0
2006-10-24,8.329327237123447,8.570686467974795,8.329327237123447,8.570686467974795,246900.0
2006-10-25,8.570686289271787,8.619943058431437,8.521428815487733,8.612554366901389,252900.0
2006-10-26,8.61008970844249,8.612553074999267,8.447542746910258,8.511576889524743,281400.0
2006-10-27,8.535047912908958,8.572102546020918,8.458466358849801,8.458466358849801,189600.0
2006-10-30,8.51528161745196,8.604213979501793,8.51528161745196,8.569628818652175,314400.0
2006-10-31,8.584454839556113,8.621510182673713,8.547399496438514,8.611628804960478,472200.0
2006-11-01,8.522695036042848,8.60421621238455,8.208961167368086,8.522695036042848,387900.0
2006-11-02,8.527637447783928,8.641272938100181,8.527637447783928,8.611628804960478,187200.0
2006-11-03,8.61162133864946,8.764782913798822,8.584447396805015,8.695612623005223,189900.0
2006-11-06,8.646216084646316,8.890780419263555,8.646216084646316,8.86607661558215,303900.0
2006-11-07,8.868541613194795,8.89324469373254,8.772198044200103,8.868541613194795,545400.0
2006-11-08,8.809251784021937,8.809251784021937,8.411526039459336,8.436229115544661,452100.0
2006-11-09,8.436232827427673,8.611627430537428,8.436232827427673,8.502932293039684,1144200.0
2006-11-10,8.502929023129896,8.581980001819101,8.49798869034757,8.52516193419336,355200.0
2006-11-13,8.544927170545453,8.574571296198059,8.510342003898225,8.539986129550831,229500.0
2006-11-14,8.547394707797567,8.858658284766321,8.547394707797567,8.836425374060406,453900.0
2006-11-15,8.76972902011545,9.263798509548623,8.76972902011545,9.07852253935765,577800.0
2006-11-16,9.07852115360444,9.07852115360444,8.893245211694145,8.93030054143053,499800.0
2006-11-17,8.930297919423746,8.969823404398456,8.735140660668254,8.821602128971868,394200.0
2006-11-20,8.794429543124336,8.942650122818716,8.715378567287331,8.89818430229614,218400.0
2006-11-21,8.955001832079382,9.004408692920842,8.895713599069634,8.955001832079382,240600.0
2006-11-22,8.955005084154315,9.016764212713031,8.905598912142136,8.992060419935196,332100.0
2006-11-23,8.974765410325364,8.992057989919525,8.92041821173572,8.969825077167922,189900.0
2006-11-24,8.979705615885857,9.076049171219571,8.88089118743145,8.955001832079382,319800.0
2006-11-27,8.955003259724824,8.979707047469681,8.908067264521314,8.945121885981202,276900.0
2006-11-28,8.910536691523056,8.95500322659063,8.833956575372028,8.833956575372028,374100.0
2006-11-29,8.76972727984124,8.893244804381515,8.76972727984124,8.893244804381515,2990100.0
2006-11-30,8.89324712333637,8.89324712333637,8.809255778435993,8.89077695596207,369000.0
2006-12-01,8.819134552221376,8.955003623407034,8.806783011233124,8.93030054143053,200400.0
2006-12-04,8.964883376938058,9.066166552164765,8.917945978470598,9.011819361862626,306900.0
2006-12-05,8.957475367697127,9.063699620001474,8.922890201442357,8.997000868118754,424200.0
2006-12-06,9.016764082144268,9.04146716779264,8.969827371286279,9.026645457757963,257100.0
2006-12-07,9.041467498572167,9.090875085219942,8.969827699444883,9.090875085219942,393000.0
2006-12-08,9.090872346489824,9.179804703474757,9.051346147724976,9.115575425599864,199500.0
2006-12-11,9.053813326770175,9.174859919915397,8.982172871685549,8.982172871685549,668400.0
2006-12-12,9.041468595305094,9.236625971180947,9.001943086609822,9.127930822268956,410700.0
2006-12-13,9.15263548511335,9.21192375376936,8.873486023445706,9.083465838348006,387300.0
2006-12-14,9.066168092957492,9.13286753914828,8.935240780740891,9.066168092957492,212100.0
2006-12-15,9.06616685002162,9.229209839827485,9.06616685002162,9.142748365743897,261900.0
2006-12-18,9.1427495493318,9.239093114563405,9.10322334982641,9.13286746937678,226200.0
2006-12-19,9.13040083274187,9.251447524345046,9.13040083274187,9.202041346098053,165600.0
2006-12-20,9.20203724498853,9.206977577902718,9.12051609773228,9.189684999160024,367800.0
2006-12-21,9.226742152440114,9.263797483729364,9.179806153363502,9.256386276117183,169800.0
2006-12-22,9.194628512220069,9.424371017047465,9.194628512220069,9.424371017047465,341100.0
2006-12-27,9.36260887439868,9.449071056735727,9.31320201403058,9.436718811565092,83100.0
2006-12-28,9.436724313205834,9.436724313205834,9.32802986379828,9.387318130805252,108300.0
2006-12-29,9.387314449234465,9.444131819420932,9.320614998317218,9.372492034909913,128700.0
2007-01-02,9.387315347265664,9.387315347265664,9.32061588996766,9.360141389585486,46800.0
2007-01-03,9.313204186796488,9.325555728077257,9.22427181738603,9.239094232340264,278700.0
2007-01-04,9.239091495998755,9.288497646489194,8.811721650604985,8.967353427672743,342600.0
2007-01-05,9.016763305614598,9.016763305614598,8.824076144356008,8.853720268644123,232800.0
2007-01-08,8.92783031476162,9.016762681470029,8.888304111675147,8.937711688840333,412500.0
2007-01-09,8.937713552279671,9.053819898604656,8.937713552279671,9.016764561390849,1117800.0
2007-01-10,9.066167965004636,9.19956685550352,9.06369779841765,9.140278616786585,563100.0
2007-01-11,9.140281865773009,9.28850251525157,9.12793032167608,9.28850251525157,396900.0
2007-01-12,9.26380082884638,9.337911518185916,9.20204239224471,9.318148055159718,715800.0
2007-01-15,9.308262928641089,9.387313915822494,9.26379639496576,9.370021335683669,156900.0
2007-01-16,9.37743107855802,9.387313157929434,9.150160215531963,9.189684999160024,265800.0
2007-01-17,9.214391937660054,9.387316370727143,9.078522841217591,9.332968449441456,210600.0
2007-01-18,9.288501904137547,9.384845496652876,9.24650693967967,9.332968449441456,331200.0
2007-01-19,9.337911279670507,9.387318169044244,9.308267146046267,9.328029901795762,236400.0
2007-01-22,9.384849657892545,9.384849657892545,9.335443462848692,9.357676391972838,193800.0
2007-01-23,9.31320717573358,9.869035193012529,9.263800287982464,9.63929334166281,752700.0
2007-01-24,9.565177661478591,9.614584523428224,9.362609174099342,9.42930861442422,920100.0
2007-01-25,9.38978794214028,9.481190506946804,9.305796587121277,9.38237673235276,420300.0
2007-01-26,9.387319329805768,9.429315014273325,9.204513463132676,9.21439484222928,610200.0
2007-01-29,9.26379737517806,9.323085621837468,9.224271877405124,9.23168308493046,1323300.0
2007-01-30,9.298384198649668,9.298384198649668,9.231684732560696,9.251446778202558,300000.0
2007-01-31,9.273681076201884,9.379906054809284,9.273681076201884,9.34038054712019,2077800.0
2007-02-01,9.325558782459131,9.337911034557246,9.172397782806865,9.236626383920818,672300.0
2007-02-02,9.248978408269709,9.335441350347107,9.189690139506844,9.318148055159718,533100.0
2007-02-05,9.31320747955617,9.622000361381346,9.263800590193265,9.510835037007784,514500.0
2007-02-06,9.51083111208741,9.572590228383271,9.486128030986348,9.54541627375482,414300.0
2007-02-07,9.601163690942752,9.601163690942752,9.417812260870717,9.417812260870717,331500.0
2007-02-08,9.497100393854067,9.561520695621594,9.437635172738808,9.464889534088954,404700.0
2007-02-09,9.52435743277978,9.581345838471371,9.417816079990722,9.564001633549784,693900.0
2007-02-12,9.586294650845792,9.586294650845792,9.53178453070934,9.536740318394964,208500.0
2007-02-13,9.56400079035174,9.623466022941743,9.333573191285844,9.41285945919103,305400.0
2007-02-14,9.44011862690918,9.47480704873129,9.353398281235703,9.353398281235703,669300.0
2007-02-15,9.316228163386697,9.573911543626725,9.316228163386697,9.454981079922778,448800.0
2007-02-16,9.534267794840286,9.71018523592765,9.454980821207178,9.586299694066648,338100.0
2007-02-19,9.563996785690778,9.91087716388584,9.563996785690778,9.71265980491723,464400.0
2007-02-20,9.663105857470468,9.804335554248835,9.5218761606921,9.779558737812488,272700.0
2007-02-21,9.779564138800266,10.116533848826151,9.69532135685299,9.861329379511876,814500.0
2007-02-22,9.83654666476807,9.91087853913631,9.68292854469168,9.851413323194231,799500.0
2007-02-23,9.873715206045825,9.94804710001836,9.853894171052156,9.91088115303209,387000.0
2007-02-26,9.915840523082483,10.084325406844648,9.910884730883907,9.97282823451659,411900.0
2007-02-27,9.982735082052834,9.98521262271158,9.752306787634549,9.75726257783349,540000.0
2007-02-28,9.76965202705256,9.94804773328508,9.737441868425403,9.737441868425403,896100.0
2007-03-01,9.786997708375958,9.839029619993008,9.663111428131677,9.727532463990295,682200.0
2007-03-02,9.784517271269362,9.809294805332865,9.690364343143584,9.749829574238229,813900.0
2007-03-05,9.618511800744324,9.707710373054594,9.603645844613684,9.6977994993403,449100.0
2007-03-06,9.749831242993627,10.034769034645011,9.749831242993627,9.883628390297671,1081500.0
2007-03-07,9.905925349871817,9.905925349871817,9.739918079790488,9.742395620374024,217200.0
2007-03-08,9.851415587359943,9.873714871242978,9.353393757722973,9.497101750385594,19664700.0
2007-03-09,9.45993559623359,9.46488996823175,9.385603711989322,9.402947203949118,1746000.0
2007-03-12,9.40790106330117,9.549131472609906,9.37816845748058,9.531786566446346,1632600.0
2007-03-13,9.514447320440112,9.65567708384052,9.464892246428455,9.469848037382242,996600.0
2007-03-14,9.514446429860069,9.534268174056738,9.341005813698478,9.41285945919103,813000.0
2007-03-15,9.378165651378271,9.507006904716064,9.34099972800288,9.368254785736903,922200.0
2007-03-16,9.378170407758766,9.378170407758766,9.115531980618144,9.296405901968756,1567500.0
2007-03-19,9.276583369817493,9.323660182294669,9.219595686759927,9.244373926532964,502800.0
2007-03-20,9.172525042764818,9.279066433257684,9.170047500865405,9.172525042764818,976200.0
2007-03-21,9.172523154106392,9.217121734640047,9.051115119451822,9.209689110472212,2250900.0
2007-03-22,9.189866652713008,9.241899275177811,9.110580366084468,9.209689110472212,447900.0
2007-03-23,9.18243199756436,9.229508817956448,9.105622560432243,9.227030568233651,2131800.0
2007-03-26,9.204730590331614,9.227029873988458,9.043679105661075,9.095711003820853,359100.0
2007-03-27,9.06349731535512,9.167561788126864,9.061019775472303,9.167561788126864,699000.0
2007-03-28,9.098187564857565,9.167563657894569,9.088277403305076,9.118010014606648,466500.0
2007-03-29,9.165086117506444,9.167563657894569,9.1056208949033,9.118010014606648,562500.0
2007-03-30,9.150221073330563,9.15517615459799,8.969347138322144,9.04367902838506,576600.0
2007-04-02,9.043681612732213,9.147746146781769,8.795909047639288,9.103146858222916,455700.0
2007-04-03,9.142786569492433,9.217117741136928,9.095709759084825,9.212162660505255,491100.0
2007-04-04,9.229509093244337,9.284018537786157,9.11305616365208,9.204731557447856,1070100.0
2007-04-05,9.227029267185909,9.251806798749618,9.11553214735271,9.125443018201914,318000.0
2007-04-09,9.098187107350876,9.167563196899268,9.098187107350876,9.142786376501222,241800.0
2007-04-10,9.11801066512955,9.18986359479964,9.04615631769662,9.174997642528927,674100.0
2007-04-11,9.179952562527813,9.192340973059553,9.137830832509728,9.155175032582976,425400.0
2007-04-12,9.170040292685966,9.256759862053336,9.105619291767177,9.23941637350861,2564100.0
2007-04-13,9.239418140484233,9.291450033831648,9.192341327988297,9.256761632345784,995400.0
2007-04-16,9.241895733261718,9.450024016711728,9.241895733261718,9.402947203949118,952500.0
2007-04-17,9.46489002082834,9.46489002082834,9.293927678550425,9.333571870214016,1322400.0
2007-04-18,9.29145215209624,9.442592785744038,9.24189778787716,9.400471753378206,1689900.0
2007-04-19,9.390560290143398,9.440114651246962,9.316228394047307,9.358350132646455,1070100.0
2007-04-20,9.41533205895514,9.4450646574083,9.368255267517366,9.41533205895514,525600.0
2007-04-23,9.402949294368776,9.526835559357242,9.390560880534393,9.400471753378206,301500.0
2007-04-24,9.41533205895514,9.474797255861464,9.378166133668424,9.41533205895514,753600.0
2007-04-25,9.4450646574083,9.4450646574083,9.400465405288028,9.41533205895514,260400.0
2007-04-26,9.415333911266902,10.351912010119404,9.390556386574165,9.873711383711097,1502700.0
2007-04-27,9.784515906985026,9.784515906985026,9.477278922501691,9.705229652128764,777600.0
2007-04-30,9.6259434771082,9.660631883580905,9.578867366725936,9.601166651526112,540000.0
2007-05-01,9.554091187486296,9.70523253872569,9.554091187486296,9.682932541880836,626100.0
2007-05-02,9.707708587159674,9.76221802811958,9.638332483922492,9.655675978070684,530700.0
2007-05-03,9.596210466400697,9.650719905768272,9.415337236893496,9.497101750385594,532200.0
2007-05-04,9.464892246428455,9.497103115424189,9.437637877268063,9.469848037382242,619800.0
2007-05-07,9.422765385788695,9.469841468345406,9.360821940683811,9.41533205895514,493800.0
2007-05-08,9.420291697834426,9.561521431634208,9.420291697834426,9.561521431634208,201000.0
2007-05-09,9.561522167924617,9.601166363653972,9.440114166673302,9.514446058953837,425700.0
2007-05-10,9.600187276821105,9.754266917967776,9.528117067709406,9.649889790536603,309900.0
2007-05-11,9.642435344995013,9.709534168631052,9.540543906723054,9.667287314165105,240000.0
2007-05-14,9.595210394506426,9.612606689664878,9.443615834865527,9.446100816742293,447000.0
2007-05-15,9.443618521254276,9.617579389293113,9.413796597218123,9.58278750008965,258600.0
2007-05-16,9.567875294647964,9.592727251210489,9.513202127827512,9.515687110180558,440100.0
2007-05-17,9.505746802886788,9.610123886490182,9.448587940699468,9.610123886490182,306900.0
2007-05-18,9.54550745359977,9.54550745359977,9.456041704582391,9.465982343362102,274800.0
2007-05-22,9.453557917884766,9.540538695957125,9.453557917884766,9.485864820250844,378600.0
2007-05-23,9.513203693705789,9.597698795702792,9.483381767528469,9.483381767528469,649800.0
2007-05-24,9.488353919106803,9.560422696475513,9.321847249968414,9.379006128446802,463500.0
2007-05-25,9.31935921868308,9.443617578602415,9.31935921868308,9.356636797759949,1310400.0
2007-05-28,9.319359251655175,9.547994691596529,9.319359251655175,9.436161953970256,323100.0
2007-05-29,9.456043201291145,9.456043201291145,9.356636797759949,9.356636797759949,198900.0
2007-05-30,9.35912150452123,9.431190967206629,9.321843926541977,9.339240224400385,264000.0
2007-05-31,9.431193041447807,9.431193041447807,9.321845976734007,9.366578511338789,668100.0
2007-06-01,9.366578704399451,9.366578704399451,9.259717331302852,9.28953925865766,824700.0
2007-06-04,9.33675283095326,9.33675283095326,9.257228435961515,9.279594694272024,204600.0
2007-06-05,9.22243941263314,9.371549044043824,9.22243941263314,9.257232015467704,207600.0
2007-06-06,9.021139364475468,9.177704616619607,9.021139364475468,9.145397715529578,1053900.0
2007-06-07,9.026111277552538,9.187646528889188,9.026111277552538,9.098180752778164,628500.0
2007-06-08,9.177706550154053,9.269657308479443,9.120546971396092,9.244805348628624,109200.0
2007-06-11,9.309418202376536,9.391429015235842,9.07084284353634,9.18267486524002,657000.0
2007-06-12,9.200074091199143,9.314391131524038,9.18267778799398,9.277113542087513,507000.0
2007-06-13,9.289537017825747,9.311903280193931,9.19013061728864,9.19510058181017,545100.0
2007-06-14,9.252256716236568,9.309415557471922,9.21497914925608,9.267168027432945,344400.0
2007-06-15,9.21001335583605,9.294509165178146,9.197587731553932,9.294509165178146,319800.0
2007-06-18,9.29451159865744,9.29451159865744,9.205045800582964,9.269659632575715,229200.0
2007-06-19,9.232382598885078,9.418769867263675,9.232382598885078,9.321848402385484,783000.0
2007-06-20,9.244809839605988,9.413801542259083,9.244809839605988,9.364098309423213,249300.0
2007-06-21,9.36409270536114,9.411310215038949,9.282081887004038,9.31438879126009,354000.0
2007-06-22,9.282083719698468,9.376520179721425,9.279598736805982,9.299480021967565,789600.0
2007-06-25,9.284567385584396,9.366577497490178,9.267171796793688,9.351666891239464,133500.0
2007-06-26,9.379008948618248,9.461019105261949,9.319365069057172,9.381493932513845,183600.0
2007-06-27,9.383973211969586,9.431190717749685,9.19510034480662,9.319358697780576,437400.0
2007-06-28,9.344212981727669,9.344212981727669,9.22244028234468,9.344212981727669,261000.0
2007-06-29,9.379005697382352,9.443620233347096,9.26965862275892,9.274628588827271,766200.0
2007-07-03,9.339242144316778,9.418767281148554,9.24480568882364,9.418767281148554,310500.0
2007-07-04,9.346698474000936,9.567877598924776,9.319361528501682,9.543026347387896,104700.0
2007-07-05,9.543022298126903,9.550477954828756,9.269654381150568,9.376516423841894,297900.0
2007-07-06,9.321850052952769,9.416286551096702,9.306938727556934,9.381493932513845,463500.0
2007-07-09,9.381488979587566,9.605153765364072,9.334271466455055,9.58278750008965,476700.0
2007-07-10,9.478409075618725,9.560419177416016,9.44361719131498,9.493319680031572,507600.0
2007-07-11,9.52811659772568,9.572849853278534,9.500779647721773,9.53060158108668,314700.0
2007-07-12,9.505747814642625,9.808937745941252,9.498292155517962,9.766690195919482,382800.0
2007-07-13,9.766690195919482,9.79651212140734,9.659828118501958,9.766690195919482,417900.0
2007-07-16,9.813908775738954,9.813908775738954,9.659829166179376,9.716987329638894,642000.0
2007-07-17,9.692133779565914,9.746806947086563,9.617578619934203,9.66976751608068,309000.0
2007-07-18,9.630004224710142,9.751776884476742,9.627518531502789,9.692133045691795,466800.0
2007-07-19,9.664797423790343,9.69213436470642,9.520658482615998,9.6399461764199,190500.0
2007-07-20,9.639946795343532,9.71698623594674,9.615094835366753,9.627520459849752,185100.0
2007-07-23,9.562906280487043,9.65237205318572,9.525628697443238,9.597698169920037,380400.0
2007-07-24,9.60018469297446,9.75923496929162,9.468470649641194,9.587758356879066,435300.0
2007-07-25,9.679706819533576,9.679706819533576,9.374031964633971,9.47592405694094,2407800.0
2007-07-26,9.461013597747169,9.622549544115602,9.461013597747169,9.545509400110271,370500.0
2007-07-27,9.493316179272131,9.567871306875343,9.418761762679312,9.423732436324372,229200.0
2007-07-30,9.45356179489234,9.498294337896722,9.257233895901896,9.498294337896722,269700.0
2007-07-31,9.61011883583816,9.61011883583816,9.426216722715616,9.44361301267525,613200.0
2007-08-01,9.383978931683536,9.55296920023302,9.383978931683536,9.478414711814782,252600.0
2007-08-02,9.443618796212183,9.63994664625243,9.443618796212183,9.518173963978668,314400.0
2007-08-03,9.580302796443554,9.657342235855271,9.470955027449838,9.518173963978668,430500.0
2007-08-07,9.51817654388168,9.51817654388168,9.36906616793233,9.44113566156647,645900.0
2007-08-08,9.393912450484068,9.463496207676105,9.369060499192166,9.421249383601998,552300.0
2007-08-09,9.53059887058146,9.53059887058146,9.19510203788889,9.294509165178146,494400.0
2007-08-10,9.257232815654673,9.41876808589318,8.914280278260184,9.249777155686976,937200.0
2007-08-13,9.063386186674837,9.267169638724464,9.008712317462528,9.021138649290236,1643100.0
2007-08-14,8.971437208383378,9.018656144682415,8.708010561848178,8.767654411366802,1223700.0
2007-08-15,8.767653336401775,8.844692765993106,8.429671563901433,8.613573055197747,1437300.0
2007-08-16,8.613572174919511,8.613572174919511,8.377481812562628,8.46197760255787,1062600.0
2007-08-17,8.71009140955206,8.71009140955206,8.493149569777826,8.587905341043859,685500.0
2007-08-20,8.595385005675489,8.595385005675489,8.35350773493546,8.493148324103753,1075800.0
2007-08-21,8.46571901536061,8.545513640297358,8.40337892956361,8.470705822709046,1180200.0
2007-08-22,8.465719488428665,8.577931221081572,8.458239276988014,8.488162263011404,547800.0
2007-08-23,8.600371912333436,8.602865315749824,8.41833990795426,8.530550909313373,1295100.0
2007-08-24,8.533047427363822,8.745001759224264,8.438290936674942,8.577932268590226,1385400.0
2007-08-27,8.625310367835693,8.645259742353183,8.505618401253127,8.632791294102203,1091700.0
2007-08-28,8.637777146760866,8.757469090211922,8.580424578835506,8.754974972991498,1905900.0
2007-08-29,8.782407811837702,8.844747210480739,8.620324376577079,8.700119748555254,248400.0
2007-08-30,8.582916843356442,8.764948851590882,8.577930036418048,8.662711461732034,927900.0
2007-08-31,8.727546276087589,8.76495018750713,8.62780227449538,8.712584426151661,310200.0
2007-09-04,8.887137091356994,9.28112350524714,8.789887190027098,8.86718843023396,894300.0
2007-09-05,8.899600252948042,8.902093655952035,8.667697364916268,8.71008806966422,1512300.0
2007-09-06,8.727543518257184,8.994356194741345,8.5405247336761,8.697620541261013,1664100.0
2007-09-07,8.722559867188231,8.894617596289217,8.630297492219823,8.757470379210005,2530200.0
2007-09-10,8.814823173476949,8.814823173476949,8.630298404044375,8.727548311042309,601200.0
2007-09-11,8.752478556638549,9.211297515278076,8.627799135080846,8.779908129260045,1494000.0
2007-09-12,8.869681514081252,8.869681514081252,8.715079039252908,8.777418424655137,903000.0
2007-09-13,8.814819615859928,8.817313732704356,8.727544788648968,8.79237755820112,605100.0
2007-09-14,8.802354910511946,8.824796974064743,8.642764921302232,8.784898941697062,938700.0
2007-09-17,8.784902221364556,8.819812745186796,8.697627338650161,8.742512195932957,543600.0
2007-09-18,8.792381106760638,8.792381106760638,8.665208206334144,8.727548311042309,623100.0
2007-09-19,8.784897958854263,8.82728939055837,8.705104043307148,8.754974972991498,361800.0
2007-09-20,8.792380534499786,8.807341673530088,8.672688568575811,8.690143825294822,661500.0
2007-09-21,8.809836313779435,8.809836313779435,8.615337214326344,8.667702274169049,1173000.0
2007-09-24,8.652735290061736,8.675178056761206,8.605357067145091,8.61782550867369,330000.0
2007-09-25,8.705,8.845,8.58,8.7,898116.0
2007-09-26,8.62,8.7,8.585,8.64,414894.0
2007-09-27,8.85,8.85,8.64,8.68,365994.0
2007-09-28,8.705,8.78,8.63,8.73,512784.0
2007-10-01,8.82,8.855,8.73,8.745,336750.0
2007-10-02,8.68,8.83,8.68,8.805,268410.0
2007-10-03,8.875,8.94,8.78,8.81,623292.0
2007-10-04,8.785,8.795,8.71,8.79,1607604.0
2007-10-05,8.755,8.865,8.705,8.755,248211.0
2007-10-09,8.755,8.78,8.71,8.715,596043.0
2007-10-10,8.74,8.785,8.665,8.665,1062423.0
2007-10-11,8.66,8.67,8.53,8.565,559224.0
2007-10-12,8.535,8.71,8.535,8.625,215544.0
2007-10-15,8.685,8.685,8.485,8.545,288714.0
2007-10-16,8.545,8.58,8.455,8.455,228327.0
2007-10-17,8.505,8.59,8.465,8.555,756624.0
2007-10-18,8.63,8.63,8.5,8.57,593133.0
2007-10-19,8.57,8.615,8.29,8.465,223857.0
2007-10-22,8.44,8.665,8.44,8.57,295350.0
2007-10-23,8.635,8.69,8.625,8.64,345708.0
2007-10-24,8.675,8.675,8.535,8.605,347466.0
2007-10-25,8.555,8.69,8.555,8.66,411504.0
2007-10-26,8.68,8.745,8.58,8.745,165024.0
2007-10-29,8.745,8.745,8.54,8.57,407370.0
2007-10-30,8.57,8.595,8.54,8.57,335625.0
2007-10-31,8.57,8.89,8.57,8.89,1128021.0
2007-11-01,8.76,8.76,8.64,8.64,317400.0
2007-11-02,8.64,8.755,8.64,8.695,438264.0
2007-11-05,8.695,8.755,8.65,8.755,400407.0
2007-11-06,8.67,8.68,8.18,8.205,990408.0
2007-11-07,8.205,8.205,8.005,8.12,719715.0
2007-11-08,8.145,8.345,8.12,8.255,845397.0
2007-11-09,8.18,8.255,8.13,8.13,310659.0
2007-11-12,8.135,8.2,8.12,8.13,281760.0
2007-11-13,8.13,8.16,8.025,8.03,664551.0
2007-11-14,8.03,8.12,8.02,8.025,391413.0
2007-11-15,8.01,8.07,7.665,7.74,1236780.0
2007-11-16,7.755,7.755,7.505,7.505,738942.0
2007-11-19,7.505,7.56,7.195,7.255,501000.0
2007-11-20,7.255,7.32,6.945,7.305,1085787.0
2007-11-21,7.24,7.24,6.765,6.875,1005861.0
2007-11-22,6.77,6.86,6.545,6.82,451266.0
2007-11-23,6.77,6.97,6.755,6.775,528588.0
2007-11-26,6.88,7.255,6.88,7.155,31082979.0
2007-11-27,7.17,7.22,7.02,7.13,1161006.0
2007-11-28,7.185,7.445,7.155,7.355,4499442.0
2007-11-29,7.355,7.355,7.135,7.23,903216.0
2007-11-30,7.25,7.3,7.195,7.255,2220750.0
2007-12-03,7.32,7.445,7.18,7.255,446298.0
2007-12-04,7.295,7.295,7.03,7.055,743025.0
2007-12-05,7.08,7.23,6.885,7.005,1465371.0
2007-12-06,6.995,7.08,6.92,7.08,961821.0
2007-12-07,7.03,7.08,6.865,6.94,965073.0
2007-12-10,6.935,7.05,6.885,7.02,1439334.0
2007-12-11,7.02,7.11,6.83,6.925,1195113.0
2007-12-12,7.07,7.095,6.84,6.905,509442.0
2007-12-13,6.82,6.905,6.79,6.855,387141.0
2007-12-14,6.77,6.86,6.63,6.695,1630986.0
2007-12-17,6.655,6.73,6.505,6.555,999447.0
2007-12-18,6.505,6.7,6.33,6.605,2004537.0
2007-12-19,6.605,6.675,6.575,6.66,1068201.0
2007-12-20,6.72,6.96,6.585,6.85,5162088.0
2007-12-21,6.85,7.005,6.78,6.88,532890.0
2007-12-24,6.765,6.88,6.7,6.755,357663.0
2007-12-27,6.755,6.87,6.61,6.73,224619.0
2007-12-28,6.73,6.755,6.63,6.655,224088.0
2007-12-31,6.66,6.68,6.57,6.595,198513.0
2008-01-02,6.645,6.895,6.645,6.845,318156.0
2008-01-03,6.905,6.915,6.765,6.88,309927.0
2008-01-04,6.98,6.98,6.78,6.855,594081.0
2008-01-07,6.88,7.075,6.78,6.975,1206525.0
2008-01-08,7.035,7.035,6.79,6.88,1164075.0
2008-01-09,6.945,6.955,6.755,6.755,1416642.0
2008-01-10,6.775,6.955,6.755,6.915,1392681.0
2008-01-11,6.795,6.82,6.545,6.585,1217766.0
2008-01-14,6.56,6.74,6.55,6.585,334644.0
2008-01-15,6.585,6.675,6.57,6.605,457557.0
2008-01-16,6.56,6.59,6.445,6.52,614163.0
2008-01-17,6.505,6.565,6.425,6.425,711363.0
2008-01-18,6.425,6.615,6.425,6.495,917229.0
2008-01-21,6.42,6.505,6.38,6.48,441687.0
2008-01-22,6.34,6.475,6.29,6.38,806085.0
2008-01-23,6.38,6.65,6.375,6.565,893718.0
2008-01-24,6.73,6.73,6.495,6.55,1718898.0
2008-01-25,6.725,6.725,6.455,6.57,1238559.0
2008-01-28,6.545,6.6,6.38,6.47,408207.0
2008-01-29,6.62,6.63,5.96,6.005,1671576.0
2008-01-30,6.005,6.045,5.905,6.005,2768130.0
2008-01-31,5.98,6.005,5.83,5.94,1572219.0
2008-02-01,5.88,6.08,5.88,6.04,1390596.0
2008-02-04,6.055,6.065,5.81,5.855,818538.0
2008-02-05,5.855,5.855,5.63,5.645,818742.0
2008-02-06,5.7,5.73,5.59,5.685,576231.0
2008-02-07,5.685,5.84,5.61,5.7,401334.0
2008-02-08,5.74,5.74,5.515,5.605,328605.0
2008-02-11,5.655,5.675,5.55,5.62,869298.0
2008-02-12,5.665,5.815,5.62,5.67,397569.0
2008-02-13,5.725,5.82,5.67,5.82,1004418.0
2008-02-14,5.845,5.885,5.775,5.79,685671.0
2008-02-15,5.785,5.795,5.66,5.725,281505.0
2008-02-19,5.765,5.855,5.765,5.835,1194783.0
2008-02-20,5.86,5.955,5.815,5.875,359304.0
2008-02-21,5.875,5.93,5.795,5.89,2274684.0
2008-02-22,5.95,5.95,5.77,5.82,468339.0
2008-02-25,5.84,5.88,5.76,5.84,257397.0
2008-02-26,5.86,5.86,5.635,5.7,788442.0
2008-02-27,5.735,5.735,5.355,5.425,1887684.0
2008-02-28,5.38,5.53,5.295,5.515,572115.0
2008-02-29,5.42,5.505,5.29,5.315,342594.0
2008-03-03,5.31,5.41,5.29,5.335,456753.0
2008-03-04,5.345,5.5,5.285,5.365,315591.0
2008-03-05,5.405,5.535,5.375,5.49,340143.0
2008-03-06,5.49,5.63,5.47,5.59,685503.0
2008-03-07,5.475,5.65,5.47,5.62,1101531.0
2008-03-10,5.65,5.815,5.585,5.625,399420.0
2008-03-11,5.625,5.84,5.625,5.765,1393923.0
2008-03-12,5.8,5.835,5.705,5.74,1258902.0
2008-03-13,5.665,5.995,5.665,5.965,580245.0
2008-03-14,6.01,6.01,5.695,5.8,1008669.0
2008-03-17,5.8,5.8,5.66,5.735,307941.0
2008-03-18,5.78,5.92,5.72,5.74,466725.0
2008-03-19,5.725,5.91,5.66,5.735,518307.0
2008-03-20,5.74,5.835,5.65,5.715,755712.0
2008-03-24,5.725,5.84,5.725,5.8,686775.0
2008-03-25,5.8,6.185,5.795,6.11,430410.0
2008-03-26,6.055,6.37,6.05,6.155,376446.0
2008-03-27,6.25,6.25,6.03,6.085,481518.0
2008-03-28,6.09,6.205,6.06,6.075,219606.0
2008-03-31,6.085,6.215,6.085,6.115,685809.0
2008-04-01,6.12,6.36,6.095,6.29,1136349.0
2008-04-02,6.29,6.29,6.2,6.29,772089.0
2008-04-03,6.29,6.29,6.19,6.24,721641.0
2008-04-04,6.21,6.275,6.195,6.27,122421.0
2008-04-07,6.29,6.42,6.28,6.39,1849323.0
2008-04-08,6.355,6.54,6.355,6.395,160041.0
2008-04-09,6.325,6.405,6.175,6.23,322317.0
2008-04-10,6.145,6.275,6.1,6.265,815994.0
2008-04-11,6.215,6.215,6.1,6.11,437340.0
2008-04-14,6.2,6.2,5.9,6.05,341523.0
2008-04-15,6.04,6.34,5.905,6.165,328869.0
2008-04-16,6.115,6.265,6.115,6.225,379074.0
2008-04-17,6.12,6.29,6.12,6.22,433536.0
2008-04-18,6.29,6.355,6.21,6.355,1096989.0
2008-04-21,6.225,6.365,6.225,6.275,429294.0
2008-04-22,6.225,6.29,6.14,6.19,285756.0
2008-04-23,6.23,6.25,6.085,6.095,729114.0
2008-04-24,6.045,6.09,5.885,5.985,300213.0
2008-04-25,6.08,6.08,5.91,6.005,532674.0
2008-04-28,6.035,6.13,6.0,6.12,420357.0
2008-04-29,6.14,6.15,6.05,6.05,152412.0
2008-04-30,6.04,6.255,6.04,6.14,375651.0
2008-05-01,6.165,6.695,6.165,6.685,1027605.0
2008-05-02,6.785,6.85,6.67,6.835,395025.0
2008-05-05,6.795,6.855,6.71,6.785,571986.0
2008-05-06,6.775,6.87,6.71,6.845,216768.0
2008-05-07,6.795,6.91,6.735,6.83,416490.0
2008-05-08,6.775,6.9,6.775,6.855,397533.0
2008-05-09,6.78,6.88,6.78,6.87,226197.0
2008-05-12,6.89,6.89,6.785,6.83,185631.0
2008-05-13,6.8,6.945,6.795,6.935,168495.0
2008-05-14,6.975,7.2,6.87,7.04,254787.0
2008-05-15,7.04,7.1,6.825,6.95,417153.0
2008-05-16,6.865,6.96,6.865,6.945,264264.0
2008-05-20,6.945,6.975,6.825,6.845,465039.0
2008-05-21,6.795,6.95,6.795,6.945,404544.0
2008-05-22,6.85,6.86,6.645,6.71,495780.0
2008-05-23,6.665,6.925,6.645,6.885,531879.0
2008-05-26,6.855,6.925,6.8,6.8,83424.0
2008-05-27,6.855,6.95,6.825,6.925,613017.0
2008-05-28,6.865,7.0,6.865,6.975,368988.0
2008-05-29,6.99,7.0,6.835,6.91,419349.0
2008-05-30,6.91,7.175,6.835,7.025,2216754.0
2008-06-02,6.965,6.965,6.8,6.815,472743.0
2008-06-03,6.825,6.98,6.8,6.885,654537.0
2008-06-04,6.905,7.07,6.905,6.95,793518.0
2008-06-05,7.0,7.06,6.93,6.995,222051.0
2008-06-06,7.075,7.075,6.895,6.895,260478.0
2008-06-09,6.89,6.99,6.89,6.99,618081.0
2008-06-10,7.0,7.0,6.775,6.825,263871.0
2008-06-11,6.75,7.065,6.48,6.485,1310058.0
2008-06-12,6.38,6.755,6.38,6.415,1056555.0
2008-06-13,6.54,6.685,6.385,6.52,722568.0
2008-06-16,6.52,6.665,6.52,6.62,205266.0
2008-06-17,6.67,6.67,6.56,6.605,581259.0
2008-06-18,6.665,6.67,6.535,6.56,905973.0
2008-06-19,6.595,6.605,6.445,6.47,447390.0
2008-06-20,6.435,6.51,6.22,6.38,624492.0
2008-06-23,6.38,6.43,6.3,6.305,677109.0
2008-06-24,6.39,6.39,6.07,6.155,920139.0
2008-06-25,6.22,6.315,6.03,6.09,1032606.0
2008-06-26,6.095,6.19,6.09,6.155,234675.0
2008-06-27,6.18,6.32,6.02,6.15,530907.0
2008-06-30,6.15,6.205,6.065,6.125,455544.0
2008-07-02,6.315,6.315,6.06,6.155,665403.0
2008-07-03,6.155,6.26,6.015,6.245,252003.0
2008-07-04,6.12,6.27,6.095,6.215,106185.0
2008-07-07,6.16,6.175,6.065,6.065,410844.0
2008-07-08,6.065,6.3,6.065,6.26,406092.0
2008-07-09,6.23,6.56,6.195,6.345,443358.0
2008-07-10,6.34,6.345,6.18,6.255,293031.0
2008-07-11,6.295,6.53,6.22,6.5,308205.0
2008-07-14,6.56,6.56,6.145,6.27,383748.0
2008-07-15,6.14,6.285,6.135,6.145,278112.0
2008-07-16,6.25,6.565,6.13,6.55,407061.0
2008-07-17,6.565,6.97,6.51,6.96,337521.0
2008-07-18,6.96,6.96,6.76,6.765,298068.0
2008-07-21,6.75,6.96,6.715,6.89,167217.0
2008-07-22,6.945,7.175,6.87,6.99,273744.0
2008-07-23,7.01,7.2,6.975,7.15,738738.0
2008-07-24,7.19,7.19,7.0,7.13,388422.0
2008-07-25,7.13,7.13,6.745,6.77,699408.0
2008-07-28,6.775,6.88,6.645,6.825,1490250.0
2008-07-29,6.825,6.825,6.445,6.46,879453.0
2008-07-30,6.46,6.46,6.27,6.335,482091.0
2008-07-31,6.365,6.66,6.22,6.22,585618.0
2008-08-01,6.225,6.34,6.19,6.325,812553.0
2008-08-05,6.28,6.47,6.26,6.415,673599.0
2008-08-06,6.46,6.515,6.385,6.43,338283.0
2008-08-07,6.645,6.77,6.63,6.725,887343.0
2008-08-08,6.725,6.75,6.605,6.675,836502.0
2008-08-11,6.715,6.735,6.58,6.63,338082.0
2008-08-12,6.57,6.91,6.57,6.8,615414.0
2008-08-13,6.925,7.155,6.83,6.975,1130874.0
2008-08-14,7.015,7.14,6.975,7.13,786894.0
2008-08-15,7.16,7.285,7.115,7.12,776796.0
2008-08-18,7.08,7.605,7.075,7.55,1111059.0
2008-08-19,7.36,7.61,7.36,7.405,915606.0
2008-08-20,7.405,7.675,7.405,7.55,1079112.0
2008-08-21,7.505,7.705,7.49,7.655,761400.0
2008-08-22,7.62,7.805,7.62,7.695,936315.0
2008-08-25,7.695,7.74,7.635,7.705,716862.0
2008-08-26,7.555,7.56,7.31,7.465,1069059.0
2008-08-27,7.415,7.535,7.415,7.465,1168659.0
2008-08-28,7.43,7.53,7.43,7.485,1055481.0
2008-08-29,7.485,7.49,7.34,7.49,535371.0
2008-09-02,7.415,7.505,7.38,7.38,1077231.0
2008-09-03,7.38,7.42,7.035,7.11,594900.0
2008-09-04,7.03,7.04,6.695,6.745,652578.0
2008-09-05,6.78,7.275,6.7,7.25,1187733.0
2008-09-08,7.335,7.355,6.6,7.225,449718.0
2008-09-09,7.36,7.41,7.22,7.335,1042470.0
2008-09-10,7.42,7.425,7.145,7.25,867462.0
2008-09-11,7.3,7.415,7.195,7.31,1128468.0
2008-09-12,7.14,7.415,7.14,7.36,994971.0
2008-09-15,7.35,7.445,7.285,7.395,2712273.0
2008-09-16,7.365,7.41,7.305,7.36,1618212.0
2008-09-17,7.36,7.36,6.97,7.07,673716.0
2008-09-18,7.015,7.425,7.015,7.425,1556286.0
2008-09-19,7.46,7.81,7.335,7.77,1405278.0
2008-09-22,7.5,7.835,7.5,7.52,606633.0
2008-09-23,7.505,7.87,7.505,7.715,549357.0
2008-09-24,7.68,8.11,7.68,7.945,1402032.0
2008-09-25,7.875,8.23,7.875,8.085,1760772.0
2008-09-26,8.085,8.085,7.92,8.065,1128768.0
2008-09-29,7.895,8.035,7.645,7.855,700158.0
2008-09-30,7.99,8.045,7.7,7.84,918549.0
2008-10-01,7.87,8.09,7.66,8.06,1298682.0
2008-10-02,8.03,8.105,7.695,7.845,928320.0
2008-10-03,7.845,8.05,7.795,7.895,913641.0
2008-10-06,7.895,7.935,7.21,7.615,1137192.0
2008-10-07,7.36,7.615,7.255,7.45,1921422.0
2008-10-08,7.135,7.55,7.135,7.55,834087.0
2008-10-09,7.5,7.61,7.14,7.425,1284537.0
2008-10-10,7.3,7.425,7.115,7.145,1796562.0
2008-10-14,7.805,7.855,7.03,7.445,603879.0
2008-10-15,7.55,7.55,7.24,7.355,743064.0
2008-10-16,7.455,7.555,7.16,7.335,1161912.0
2008-10-17,7.36,7.615,7.23,7.585,774261.0
2008-10-20,7.615,8.055,7.585,7.77,943569.0
2008-10-21,7.77,7.9,7.59,7.735,714696.0
2008-10-22,7.765,7.765,7.59,7.605,896538.0
2008-10-23,7.615,7.68,7.27,7.655,936642.0
2008-10-24,7.235,7.705,7.175,7.575,1183002.0
2008-10-27,7.235,7.555,6.98,7.055,613386.0
2008-10-28,7.455,7.7,7.225,7.615,1061667.0
2008-10-29,7.645,7.76,7.3,7.515,412080.0
2008-10-30,7.64,7.775,7.56,7.775,763893.0
2008-10-31,7.78,8.005,7.685,7.735,795141.0
2008-11-03,7.76,7.775,7.495,7.7,1457097.0
2008-11-04,7.715,8.025,7.715,7.835,983700.0
2008-11-05,7.835,8.03,7.835,7.99,1196232.0
2008-11-06,7.965,8.145,7.775,8.145,914979.0
2008-11-07,8.145,8.22,8.075,8.075,794229.0
2008-11-10,7.995,8.21,7.985,8.175,950925.0
2008-11-11,8.01,8.415,8.01,8.4,662634.0
2008-11-12,8.27,8.395,8.13,8.31,815952.0
2008-11-13,8.15,8.495,8.15,8.415,707514.0
2008-11-14,8.475,8.475,8.3,8.36,1617360.0
2008-11-17,8.35,8.495,8.29,8.475,685530.0
2008-11-18,8.5,8.5,8.325,8.415,1143954.0
2008-11-19,8.415,8.45,8.325,8.415,6458874.0
2008-11-20,8.29,8.64,8.235,8.565,1674921.0
2008-11-21,8.54,8.565,8.03,8.03,1839111.0
2008-11-24,8.16,8.64,8.16,8.62,1102374.0
2008-11-25,8.62,8.63,8.445,8.485,1057467.0
2008-11-26,8.475,8.715,8.395,8.695,1580862.0
2008-11-27,8.54,8.635,8.475,8.54,471486.0
2008-11-28,8.475,8.795,8.475,8.795,1286067.0
2008-12-01,8.705,8.865,8.155,8.81,2936139.0
2008-12-02,8.845,8.855,8.475,8.53,1568316.0
2008-12-03,8.53,8.795,8.45,8.625,753570.0
2008-12-04,8.58,8.655,8.37,8.385,1528587.0
2008-12-05,8.16,8.72,8.16,8.71,1033521.0
2008-12-08,8.705,8.975,8.705,8.86,674958.0
2008-12-09,8.86,9.03,8.735,8.895,1451178.0
2008-12-10,8.985,8.985,8.705,8.86,1994466.0
2008-12-11,8.925,8.925,8.69,8.895,952902.0
2008-12-12,8.895,8.985,8.675,8.91,1157694.0
2008-12-15,8.685,9.27,8.685,9.21,1473807.0
2008-12-16,9.125,9.435,9.12,9.355,1738806.0
2008-12-17,9.38,9.435,9.355,9.355,6600.0
2008-12-18,9.4,9.555,9.21,9.29,3273975.0
2008-12-19,9.28,9.495,9.18,9.305,4076592.0
2008-12-22,9.14,9.33,9.08,9.12,1817082.0
2008-12-23,9.175,9.56,9.14,9.265,739617.0
2008-12-24,9.24,9.315,9.15,9.3,1772529.0
2008-12-29,9.305,9.305,9.025,9.24,1303827.0
2008-12-30,9.305,9.53,9.24,9.38,919656.0
2008-12-31,9.38,9.46,9.09,9.435,347388.0
2009-01-02,9.435,9.545,9.21,9.46,439620.0
2009-01-05,9.545,9.56,9.23,9.385,1112082.0
2009-01-06,9.43,9.435,9.345,9.415,1745268.0
2009-01-07,9.465,9.48,9.18,9.2,1390152.0
2009-01-08,9.155,9.24,9.05,9.09,915039.0
2009-01-09,9.09,9.21,9.055,9.1,843936.0
2009-01-12,9.065,9.23,8.925,9.115,951705.0
2009-01-13,9.14,9.465,9.12,9.445,1576116.0
2009-01-14,9.355,9.495,9.355,9.46,1398687.0
2009-01-15,9.46,9.485,9.37,9.46,1009383.0
2009-01-16,9.405,9.545,9.405,9.425,434865.0
2009-01-19,9.435,9.545,9.345,9.46,527736.0
2009-01-20,9.495,9.83,9.35,9.8,1655724.0
2009-01-21,9.785,9.81,9.435,9.69,1374921.0
2009-01-22,9.69,9.815,9.565,9.66,985074.0
2009-01-23,9.66,9.69,9.445,9.535,576519.0
2009-01-26,9.54,9.75,9.53,9.74,714432.0
2009-01-27,9.74,9.935,9.525,9.775,1063485.0
2009-01-28,9.74,9.915,9.535,9.785,993015.0
2009-01-29,9.75,9.81,9.585,9.79,1886151.0
2009-01-30,9.89,10.055,9.715,9.995,1663680.0
2009-02-02,10.005,10.005,9.83,9.9,1400463.0
2009-02-03,9.915,10.17,9.88,10.11,1186875.0
2009-02-04,10.03,10.13,9.815,9.865,1138494.0
2009-02-05,9.865,9.88,9.52,9.73,1109739.0
2009-02-06,9.69,9.765,9.62,9.635,1114746.0
2009-02-09,9.625,9.695,9.585,9.63,892263.0
2009-02-10,9.69,9.815,9.585,9.69,1088679.0
2009-02-11,9.725,9.89,9.725,9.76,927876.0
2009-02-12,9.825,9.85,9.62,9.85,1124514.0
2009-02-13,9.85,9.89,9.645,9.735,694437.0
2009-02-17,9.725,9.875,9.645,9.83,621624.0
2009-02-18,9.9,9.9,9.63,9.65,5926530.0
2009-02-19,9.605,9.785,9.35,9.645,701055.0
2009-02-20,9.66,9.72,9.495,9.595,716322.0
2009-02-23,9.535,9.715,9.5,9.53,4330485.0
2009-02-24,9.59,9.66,9.005,9.55,1050072.0
2009-02-25,9.415,9.89,9.4,9.85,2058018.0
2009-02-26,9.74,9.795,9.595,9.645,1467375.0
2009-02-27,9.705,9.85,9.51,9.775,1298763.0
2009-03-02,9.81,9.89,9.595,9.855,1537254.0
2009-03-03,9.725,9.865,9.65,9.715,1623300.0
2009-03-04,9.81,9.99,9.705,9.98,3045990.0
2009-03-05,9.815,10.235,9.815,10.0,1719042.0
2009-03-06,9.98,10.215,9.98,10.06,1238364.0
2009-03-09,9.955,10.09,9.795,10.005,1564845.0
2009-03-10,10.105,10.105,9.855,10.08,1401303.0
2009-03-11,9.94,10.025,9.795,9.845,1072350.0
2009-03-12,9.955,10.08,9.8,10.035,1260690.0
2009-03-13,9.98,10.06,9.73,9.905,1611537.0
2009-03-16,10.055,10.15,9.895,9.915,1648692.0
2009-03-17,10.12,10.12,9.85,10.075,1406802.0
2009-03-18,10.075,10.16,9.98,10.12,1276986.0
2009-03-19,10.105,10.16,9.725,9.995,1887147.0
2009-03-20,10.005,10.105,9.865,10.105,1106802.0
2009-03-23,10.105,10.145,9.98,10.14,2208474.0
2009-03-24,10.105,10.105,10.005,10.05,1272186.0
2009-03-25,10.105,10.105,9.85,9.895,766134.0
2009-03-26,9.86,10.04,9.585,9.76,926283.0
2009-03-27,9.695,9.8,9.405,9.44,741894.0
2009-03-30,9.44,9.575,9.245,9.565,996873.0
2009-03-31,9.545,9.7,9.425,9.695,938490.0
2009-04-01,9.67,9.815,9.555,9.72,482478.0
2009-04-02,9.75,9.845,9.48,9.54,810483.0
2009-04-03,9.34,9.485,9.295,9.39,1013028.0
2009-04-06,9.225,9.715,9.225,9.595,955758.0
2009-04-07,9.595,9.63,9.385,9.515,629853.0
2009-04-08,9.36,9.51,9.355,9.51,429897.0
2009-04-09,9.725,9.845,9.365,9.81,655335.0
2009-04-13,9.84,9.84,9.47,9.57,411489.0
2009-04-14,9.635,9.635,9.37,9.475,1630518.0
2009-04-15,9.425,9.555,9.36,9.465,633402.0
2009-04-16,9.53,9.705,9.465,9.67,984072.0
2009-04-17,9.62,9.81,9.595,9.595,456573.0
2009-04-20,9.385,9.835,9.385,9.8,674295.0
2009-04-21,9.85,9.85,9.545,9.66,647025.0
2009-04-22,9.725,9.725,9.465,9.635,439929.0
2009-04-23,9.815,9.815,9.54,9.61,1337205.0
2009-04-24,9.685,9.77,9.58,9.595,546426.0
2009-04-27,9.595,9.805,9.595,9.735,640221.0
2009-04-28,9.735,9.75,9.66,9.69,610962.0
2009-04-29,9.725,9.725,9.375,9.47,1235610.0
2009-04-30,9.47,9.575,9.42,9.465,1137222.0
2009-05-01,9.465,9.465,9.11,9.17,724647.0
2009-05-04,9.17,9.25,8.98,9.245,1158717.0
2009-05-05,9.21,9.36,9.09,9.13,1274661.0
2009-05-06,9.2,9.21,8.86,8.985,2149203.0
2009-05-07,8.955,8.975,8.705,8.815,2262537.0
2009-05-08,8.735,9.135,8.735,9.02,1238745.0
2009-05-11,8.815,9.09,8.815,8.955,436623.0
2009-05-12,8.98,9.21,8.93,9.195,712620.0
2009-05-13,9.155,9.53,9.085,9.38,1361823.0
2009-05-14,9.3,9.525,9.3,9.39,1534344.0
2009-05-15,9.44,9.495,9.29,9.3,432225.0
2009-05-19,9.27,9.89,9.27,9.87,1033692.0
2009-05-20,9.725,9.98,9.66,9.765,901395.0
2009-05-21,9.76,9.76,9.25,9.36,1157112.0
2009-05-22,9.305,9.52,9.225,9.285,923811.0
2009-05-25,9.255,9.385,9.2,9.29,2157207.0
2009-05-26,9.235,9.59,9.235,9.295,1522725.0
2009-05-27,9.245,9.37,9.245,9.285,1402119.0
2009-05-28,9.245,9.47,9.245,9.33,803841.0
2009-05-29,9.325,9.92,9.275,9.86,1076022.0
2009-06-01,9.855,9.855,9.31,9.315,1673643.0
2009-06-02,9.375,9.44,9.25,9.25,975090.0
2009-06-03,9.305,9.325,9.185,9.185,923823.0
2009-06-04,9.175,9.265,9.06,9.08,437649.0
2009-06-05,9.105,9.2,8.99,9.155,488913.0
2009-06-08,9.155,9.45,9.13,9.385,607617.0
2009-06-09,9.45,9.45,9.245,9.265,802323.0
2009-06-10,9.325,9.335,9.08,9.14,747015.0
2009-06-11,9.085,9.32,9.08,9.32,751557.0
2009-06-12,9.32,9.325,9.25,9.3,2825934.0
2009-06-15,9.2,9.265,9.015,9.065,365034.0
2009-06-16,9.205,9.225,8.89,9.035,891606.0
2009-06-17,9.1,9.27,9.09,9.155,1031673.0
2009-06-18,9.155,9.49,9.095,9.47,778491.0
2009-06-19,9.505,9.63,9.19,9.63,707556.0
2009-06-22,9.49,9.71,9.32,9.495,816576.0
2009-06-23,9.495,9.495,9.185,9.355,746544.0
2009-06-24,9.36,9.45,9.34,9.355,358914.0
2009-06-25,9.44,9.795,9.29,9.735,2010042.0
2009-06-26,9.735,9.81,9.635,9.75,1771674.0
2009-06-29,9.82,9.82,9.635,9.775,392925.0
2009-06-30,9.815,10.005,9.675,9.765,1557936.0
2009-07-02,9.81,9.94,9.76,9.8,841872.0
2009-07-03,9.7,9.84,9.525,9.735,92088.0
2009-07-06,9.735,9.8,9.63,9.745,354867.0
2009-07-07,9.65,9.74,9.375,9.425,1233357.0
2009-07-08,9.36,9.57,9.3,9.485,1099317.0
2009-07-09,9.375,9.43,9.17,9.265,653685.0
2009-07-10,9.19,9.415,9.19,9.295,452943.0
2009-07-13,9.25,9.47,9.18,9.47,857442.0
2009-07-14,9.465,9.72,9.375,9.585,5100666.0
2009-07-15,9.705,9.705,9.48,9.515,739008.0
2009-07-16,9.59,9.68,9.455,9.605,595320.0
2009-07-17,9.63,9.64,9.48,9.575,528138.0
2009-07-20,9.625,9.715,9.51,9.555,680838.0
2009-07-21,9.53,9.53,9.435,9.495,740133.0
2009-07-22,9.515,9.555,9.43,9.45,631854.0
2009-07-23,9.41,9.49,9.26,9.295,709266.0
2009-07-24,9.35,9.35,8.91,8.925,891921.0
2009-07-27,8.965,8.965,8.64,8.68,1109937.0
2009-07-28,8.67,8.745,8.63,8.715,1781688.0
2009-07-29,8.765,8.89,8.67,8.885,702915.0
2009-07-30,8.925,8.98,8.66,8.68,1025403.0
2009-07-31,8.72,8.85,8.67,8.67,766281.0
2009-08-04,8.775,8.775,8.665,8.73,979110.0
2009-08-05,8.76,8.835,8.68,8.76,853731.0
2009-08-06,8.985,9.2,8.96,9.04,1327686.0
2009-08-07,9.24,9.245,8.98,8.98,699639.0
2009-08-10,9.115,9.145,8.99,9.12,309030.0
2009-08-11,9.005,9.12,9.005,9.04,811716.0
2009-08-12,9.065,9.1,8.97,9.035,419751.0
2009-08-13,9.08,9.08,9.015,9.045,469584.0
2009-08-14,9.065,9.16,8.995,9.16,538011.0
2009-08-17,9.015,9.27,8.68,9.195,763104.0
2009-08-18,9.31,9.315,9.065,9.085,733044.0
2009-08-19,9.11,9.26,9.075,9.205,810075.0
2009-08-20,9.255,9.46,9.145,9.41,508143.0
2009-08-21,9.46,9.52,9.33,9.4,376644.0
2009-08-24,9.4,9.4,9.27,9.36,396870.0
2009-08-25,9.31,9.47,9.31,9.395,347430.0
2009-08-26,9.225,9.38,9.105,9.345,696636.0
2009-08-27,9.33,9.465,9.27,9.33,1047600.0
2009-08-28,9.41,9.435,9.32,9.435,502674.0
2009-08-31,9.435,9.535,9.365,9.525,646065.0
2009-09-01,9.475,9.515,9.35,9.38,570786.0
2009-09-02,9.285,9.385,9.22,9.22,607332.0
2009-09-03,9.26,9.33,9.16,9.21,345975.0
2009-09-04,9.17,9.23,9.065,9.13,424077.0
2009-09-08,9.23,9.325,9.155,9.3,635955.0
2009-09-09,9.305,9.335,9.13,9.205,541581.0
2009-09-10,9.225,9.275,9.07,9.1,479421.0
2009-09-11,9.065,9.145,9.035,9.09,1065729.0
2009-09-14,9.085,9.18,9.045,9.15,420069.0
2009-09-15,9.2,9.2,9.035,9.07,554376.0
2009-09-16,9.09,9.145,9.035,9.135,490017.0
2009-09-17,9.15,9.15,9.03,9.085,262500.0
2009-09-18,9.085,9.085,8.815,8.835,531024.0
2009-09-21,8.885,8.93,8.865,8.87,637941.0
2009-09-22,8.925,9.055,8.86,8.985,522099.0
2009-09-23,9.055,9.075,8.97,9.005,747465.0
2009-09-24,9.025,9.05,8.77,8.815,719016.0
2009-09-25,8.875,9.005,8.81,8.955,386706.0
2009-09-28,9.02,9.075,8.93,9.035,645450.0
2009-09-29,9.035,9.105,8.965,9.105,749688.0
2009-09-30,9.06,9.13,8.95,9.02,636426.0
2009-10-01,9.1,9.1,8.855,8.855,537117.0
2009-10-02,8.765,9.075,8.7,9.04,1401360.0
2009-10-05,9.09,9.15,8.835,9.075,530706.0
2009-10-06,9.085,9.295,9.02,9.235,542490.0
2009-10-07,9.28,9.295,9.22,9.25,682149.0
2009-10-08,9.245,9.265,9.15,9.175,824550.0
2009-10-09,9.145,9.2,9.08,9.09,322533.0
2009-10-13,9.04,9.05,8.895,8.895,1179156.0
2009-10-14,8.99,9.045,8.96,9.025,694872.0
2009-10-15,8.94,9.01,8.9,8.94,804456.0
2009-10-16,8.9,9.045,8.9,9.035,341889.0
2009-10-19,9.07,9.07,8.965,9.05,223374.0
2009-10-20,9.045,9.045,8.9,8.95,388026.0
2009-10-21,8.92,9.0,8.86,8.885,452712.0
2009-10-22,8.96,8.96,8.805,8.925,457566.0
2009-10-23,8.92,8.95,8.865,8.89,496581.0
2009-10-26,8.9,9.055,8.835,9.0,607962.0
2009-10-27,8.995,9.04,8.85,8.865,851034.0
2009-10-28,8.845,8.9,8.6,8.62,1444578.0
2009-10-29,8.595,8.835,8.545,8.79,718872.0
2009-10-30,8.79,8.79,8.63,8.735,836259.0
2009-11-02,8.67,8.915,8.67,8.8,675255.0
2009-11-03,8.74,8.85,8.635,8.8,675726.0
2009-11-04,8.76,8.85,8.735,8.805,939669.0
2009-11-05,8.77,8.8,8.675,8.725,891351.0
2009-11-06,8.725,8.725,8.63,8.67,695940.0
2009-11-09,8.695,8.695,8.575,8.625,467760.0
2009-11-10,8.65,8.67,8.595,8.655,824178.0
2009-11-11,8.695,8.705,8.65,8.66,634236.0
2009-11-12,8.62,8.83,8.62,8.775,1181568.0
2009-11-13,8.72,8.83,8.695,8.8,1095504.0
2009-11-16,8.815,9.04,8.78,8.945,1507659.0
2009-11-17,9.02,9.385,8.95,9.345,1073367.0
2009-11-18,9.51,9.795,9.485,9.55,1723428.0
2009-11-19,9.55,9.55,9.215,9.305,702153.0
2009-11-20,9.255,9.54,9.255,9.42,770307.0
2009-11-23,9.5,9.51,9.335,9.385,371349.0
2009-11-24,9.33,9.38,9.255,9.28,608847.0
2009-11-25,9.285,9.35,9.255,9.335,662226.0
2009-11-26,9.365,9.365,9.27,9.32,312177.0
2009-11-27,9.23,9.365,9.23,9.32,314808.0
2009-11-30,9.345,9.485,9.315,9.4,789759.0
2009-12-01,9.745,10.135,9.645,9.95,3643275.0
2009-12-02,9.95,9.95,9.68,9.825,1080351.0
2009-12-03,9.835,9.835,9.635,9.64,759033.0
2009-12-04,9.68,9.88,9.65,9.815,621924.0
2009-12-07,9.815,9.86,9.665,9.835,779823.0
2009-12-08,9.735,9.77,9.51,9.555,1209618.0
2009-12-09,9.575,9.61,9.415,9.575,723234.0
2009-12-10,9.575,9.695,9.48,9.5,510564.0
2009-12-11,9.51,9.705,9.51,9.64,772893.0
2009-12-14,9.63,9.715,9.605,9.71,465642.0
2009-12-15,9.69,9.76,9.605,9.705,736419.0
2009-12-16,9.705,9.98,9.705,9.92,721098.0
2009-12-17,9.86,9.94,9.765,9.87,459348.0
2009-12-18,9.835,9.9,9.705,9.705,754197.0
2009-12-21,9.805,9.915,9.765,9.835,466941.0
2009-12-22,9.835,9.85,9.715,9.83,461028.0
2009-12-23,9.895,9.93,9.845,9.915,458490.0
2009-12-24,9.865,9.965,9.84,9.955,188292.0
2009-12-29,9.965,10.145,9.94,10.12,445959.0
2009-12-30,10.155,10.195,9.985,10.07,214854.0
2009-12-31,10.155,10.17,10.07,10.15,118272.0
2010-01-04,10.2,10.225,10.155,10.2,260934.0
2010-01-05,10.22,10.225,10.095,10.115,371880.0
2010-01-06,10.165,10.2,10.095,10.155,1991232.0
2010-01-07,10.115,10.2,9.855,10.155,483873.0
2010-01-08,10.105,10.2,9.925,10.125,1178964.0
2010-01-11,10.135,10.17,10.08,10.145,2037144.0
2010-01-12,10.145,10.145,9.935,9.99,1805475.0
2010-01-13,9.96,10.08,9.905,9.935,478122.0
2010-01-14,9.92,10.09,9.855,9.99,698334.0
2010-01-15,9.98,10.075,9.965,9.985,341643.0
2010-01-18,9.975,10.06,9.975,9.995,244326.0
2010-01-19,10.055,10.095,10.03,10.045,437601.0
2010-01-20,10.08,10.22,10.055,10.185,703080.0
2010-01-21,10.2,10.335,10.06,10.165,742758.0
2010-01-22,10.215,10.225,10.015,10.155,608367.0
2010-01-25,10.135,10.185,10.035,10.135,423876.0
2010-01-26,10.16,10.405,10.095,10.335,1693752.0
2010-01-27,10.265,10.35,10.225,10.33,1077156.0
2010-01-28,10.305,10.35,10.27,10.295,807369.0
2010-01-29,10.26,10.3,10.095,10.115,568182.0
2010-02-01,10.155,10.35,10.105,10.31,519330.0
2010-02-02,10.335,10.355,10.295,10.3,394677.0
2010-02-03,10.33,10.475,10.28,10.435,1997469.0
2010-02-04,10.435,10.475,10.335,10.405,1261383.0
2010-02-05,10.335,10.405,10.335,10.39,838968.0
2010-02-08,10.42,10.42,10.24,10.275,377193.0
2010-02-09,10.33,10.33,10.19,10.195,604002.0
2010-02-10,10.24,10.27,10.21,10.255,419631.0
2010-02-11,10.255,10.295,10.135,10.255,462123.0
2010-02-12,10.255,10.255,10.08,10.165,298872.0
2010-02-16,10.245,10.345,10.165,10.32,335148.0
2010-02-17,10.34,10.42,10.215,10.335,617520.0
2010-02-18,10.345,10.76,10.28,10.72,1688418.0
2010-02-19,10.635,10.69,10.555,10.645,627558.0
2010-02-22,10.645,10.66,10.58,10.645,295533.0
2010-02-23,10.645,10.96,10.59,10.845,1043193.0
2010-02-24,10.875,10.945,10.635,10.66,584979.0
2010-02-25,10.66,10.735,10.66,10.665,740994.0
2010-02-26,10.665,10.665,10.57,10.6,466383.0
2010-03-01,10.59,10.66,10.48,10.645,532488.0
2010-03-02,10.605,10.65,10.515,10.545,610224.0
2010-03-03,10.595,10.705,10.545,10.635,653631.0
2010-03-04,10.665,10.9,10.605,10.865,657162.0
2010-03-05,10.865,11.045,10.81,11.005,552501.0
2010-03-08,10.98,11.045,10.765,10.85,472551.0
2010-03-09,10.9,11.085,10.82,11.045,659004.0
2010-03-10,11.045,11.25,10.985,11.23,591306.0
2010-03-11,11.26,11.33,11.18,11.255,651699.0
2010-03-12,11.255,11.255,10.985,11.07,837195.0
2010-03-15,11.05,11.05,10.885,10.995,500136.0
2010-03-16,10.94,11.13,10.8,11.11,447642.0
2010-03-17,11.135,11.135,10.955,11.07,563625.0
2010-03-18,11.105,11.105,10.885,10.95,483873.0
2010-03-19,10.95,11.1,10.9,10.955,525471.0
2010-03-22,10.955,11.04,10.89,10.92,325917.0
2010-03-23,10.97,10.98,10.83,10.835,343554.0
2010-03-24,10.795,11.195,10.795,10.985,656001.0
2010-03-25,11.04,11.17,10.955,11.1,399726.0
2010-03-26,11.16,11.16,10.855,10.925,476217.0
2010-03-29,10.93,10.955,10.795,10.9,329052.0
2010-03-30,10.925,10.975,10.815,10.84,279825.0
2010-03-31,10.815,10.965,10.72,10.945,575472.0
2010-04-01,10.98,11.045,10.93,11.0,302421.0
2010-04-05,11.0,11.045,10.78,11.015,319503.0
2010-04-06,10.98,11.05,10.9,10.94,329445.0
2010-04-07,10.985,10.995,10.79,10.79,848379.0
2010-04-08,10.79,10.95,10.66,10.9,729615.0
2010-04-09,10.875,10.915,10.66,10.865,598254.0
2010-04-12,10.825,11.035,10.805,10.96,292143.0
2010-04-13,10.9,10.97,10.79,10.835,355128.0
2010-04-14,10.865,10.865,10.73,10.845,529668.0
2010-04-15,10.86,10.915,10.775,10.865,258408.0
2010-04-16,10.865,10.865,10.67,10.7,522150.0
2010-04-19,10.7,10.715,10.545,10.66,243918.0
2010-04-20,10.755,10.865,10.665,10.865,1350555.0
2010-04-21,10.98,10.985,10.785,10.925,990609.0
2010-04-22,10.97,11.5,10.935,11.49,984261.0
2010-04-23,11.44,11.67,11.43,11.595,815976.0
2010-04-26,11.625,11.635,11.44,11.57,740028.0
2010-04-27,11.57,11.69,11.445,11.515,735210.0
2010-04-28,11.515,11.65,11.46,11.585,444915.0
2010-04-29,11.63,11.7,11.57,11.67,625332.0
2010-04-30,11.7,11.845,11.58,11.67,889734.0
2010-05-03,11.7,11.71,11.53,11.67,485034.0
2010-05-04,11.68,11.695,11.115,11.6,511788.0
2010-05-05,11.47,11.63,11.44,11.54,638955.0
2010-05-06,11.44,11.775,11.36,11.555,884487.0
2010-05-07,11.435,11.57,11.29,11.31,731931.0
2010-05-10,11.8,11.8,11.4,11.44,469749.0
2010-05-11,11.33,11.455,11.33,11.44,461082.0
2010-05-12,11.505,11.505,11.42,11.455,595647.0
2010-05-13,11.49,11.6,11.4,11.575,507798.0
2010-05-14,11.62,11.62,11.435,11.525,561714.0
2010-05-17,11.54,11.675,11.48,11.6,490401.0
2010-05-18,11.7,11.795,11.55,11.575,431118.0
2010-05-19,11.565,11.74,11.485,11.68,449829.0
2010-05-20,11.49,11.57,11.21,11.225,819015.0
2010-05-21,11.155,11.415,10.97,11.375,719478.0
2010-05-25,11.165,11.475,11.14,11.385,655203.0
2010-05-26,11.415,11.415,11.005,11.06,1592670.0
2010-05-27,11.06,11.605,11.06,11.6,1784169.0
2010-05-28,11.56,11.675,11.375,11.375,386733.0
2010-05-31,11.47,11.475,11.225,11.35,276102.0
2010-06-01,11.17,11.465,11.03,11.05,2258076.0
2010-06-02,11.03,11.255,10.99,11.145,773391.0
2010-06-03,11.2,11.2,10.935,11.02,578847.0
2010-06-04,10.905,11.005,10.7,10.83,715431.0
2010-06-07,10.88,11.165,10.845,11.025,374778.0
2010-06-08,11.065,11.075,10.84,10.995,552204.0
2010-06-09,11.015,11.065,10.945,10.945,296565.0
2010-06-10,10.975,11.275,10.975,11.245,426882.0
2010-06-11,11.165,11.265,11.095,11.115,604314.0
2010-06-14,11.135,11.31,11.04,11.115,776610.0
2010-06-15,11.205,11.415,11.09,11.265,695832.0
2010-06-16,11.315,11.34,11.145,11.185,278460.0
2010-06-17,11.22,11.23,11.065,11.11,342717.0
2010-06-18,11.165,11.325,11.0,11.01,553815.0
2010-06-21,11.08,11.245,11.08,11.165,301521.0
2010-06-22,11.2,11.21,11.05,11.08,395574.0
2010-06-23,11.13,11.145,11.025,11.135,364035.0
2010-06-24,11.125,11.125,10.99,11.05,492363.0
2010-06-25,11.005,11.155,10.985,11.12,466890.0
2010-06-28,11.1,11.115,10.985,10.985,341964.0
2010-06-29,10.96,11.03,10.83,10.895,564948.0
2010-06-30,10.895,11.065,10.795,10.91,626985.0
2010-07-02,10.96,11.195,10.86,10.935,267528.0
2010-07-05,10.88,10.97,10.79,10.905,204489.0
2010-07-06,10.905,11.215,10.845,11.155,548658.0
2010-07-07,11.15,11.185,10.905,10.985,505866.0
2010-07-08,11.06,11.1,10.965,11.1,519195.0
2010-07-09,11.065,11.22,11.065,11.22,404844.0
2010-07-12,11.225,11.305,11.195,11.255,254214.0
2010-07-13,11.315,11.465,11.225,11.46,640626.0
2010-07-14,11.45,11.455,11.08,11.145,368514.0
2010-07-15,11.22,11.415,11.095,11.37,546816.0
2010-07-16,11.385,11.445,11.24,11.445,330975.0
2010-07-19,11.44,11.545,11.32,11.405,443019.0
2010-07-20,11.33,11.74,11.33,11.54,485676.0
2010-07-21,11.625,11.745,11.585,11.69,313533.0
2010-07-22,11.71,11.865,11.63,11.745,572784.0
2010-07-23,11.765,11.77,11.51,11.56,789834.0
2010-07-26,11.625,11.73,11.51,11.685,602565.0
2010-07-27,11.765,11.815,11.68,11.755,545115.0
2010-07-28,11.745,11.81,11.575,11.8,262632.0
2010-07-29,11.82,11.835,11.485,11.57,720144.0
2010-07-30,11.5,11.535,11.39,11.465,817209.0
2010-08-03,11.72,11.82,11.55,11.69,667830.0
2010-08-04,11.74,11.74,11.68,11.715,583464.0
2010-08-05,11.665,11.685,11.51,11.575,316719.0
2010-08-06,11.495,11.61,11.405,11.485,320073.0
2010-08-09,11.55,11.66,11.49,11.635,243210.0
2010-08-10,11.495,11.595,11.32,11.435,371208.0
2010-08-11,11.455,11.455,11.225,11.315,593577.0
2010-08-12,11.22,11.435,11.025,11.39,501930.0
2010-08-13,11.35,11.495,11.3,11.48,670602.0
2010-08-16,11.48,11.505,11.275,11.48,292098.0
2010-08-17,11.42,11.585,11.345,11.55,456945.0
2010-08-18,11.555,11.555,11.345,11.475,577878.0
2010-08-19,11.415,11.655,11.4,11.535,496362.0
2010-08-20,11.525,11.525,11.4,11.52,352485.0
2010-08-23,11.52,11.7,11.455,11.55,434037.0
2010-08-24,11.475,12.05,11.475,11.975,1167264.0
2010-08-25,11.985,12.025,11.755,11.915,1400115.0
2010-08-26,11.945,12.035,11.7,11.855,466731.0
2010-08-27,11.83,12.175,11.83,12.13,639885.0
2010-08-30,12.13,12.205,12.0,12.075,476148.0
2010-08-31,12.075,12.115,11.695,11.825,962490.0
2010-09-01,11.785,12.03,11.75,12.03,768021.0
2010-09-02,12.025,12.025,11.855,11.965,619233.0
2010-09-03,12.0,12.055,11.88,12.045,682995.0
2010-09-07,12.05,12.155,11.99,12.05,453030.0
2010-09-08,12.075,12.18,11.83,11.9,2402316.0
2010-09-09,11.92,12.02,11.595,12.02,1009098.0
2010-09-10,12.01,12.01,11.74,11.895,457740.0
2010-09-13,11.955,11.965,11.79,11.9,284760.0
2010-09-14,11.94,12.0,11.745,11.805,520635.0
2010-09-15,11.865,11.98,11.68,11.795,527997.0
2010-09-16,11.755,11.915,11.715,11.88,261423.0
2010-09-17,11.96,12.03,11.84,11.86,1504734.0
2010-09-20,11.91,12.115,11.79,12.06,275613.0
2010-09-21,12.14,12.315,12.07,12.29,1117845.0
2010-09-22,12.255,12.31,12.065,12.16,404985.0
2010-09-23,12.155,12.155,11.825,11.91,408276.0
2010-09-24,11.985,11.995,11.775,11.83,677988.0
2010-09-27,11.815,11.97,11.685,11.725,491361.0
2010-09-28,11.73,11.785,11.55,11.71,895005.0
2010-09-29,11.745,11.785,11.645,11.655,898401.0
2010-09-30,11.66,11.765,11.63,11.695,1326006.0
2010-10-01,11.78,11.97,11.625,11.625,916545.0
2010-10-04,11.655,11.69,11.395,11.525,972432.0
2010-10-05,11.515,11.615,11.48,11.51,990492.0
2010-10-06,11.57,11.625,11.48,11.485,760404.0
2010-10-07,11.515,11.625,11.45,11.605,535431.0
2010-10-08,11.625,11.84,11.565,11.785,392301.0
2010-10-12,11.855,11.855,11.61,11.71,922527.0
2010-10-13,11.725,11.775,11.67,11.725,455757.0
2010-10-14,11.775,11.785,11.63,11.65,501882.0
2010-10-15,11.705,11.805,11.675,11.74,405714.0
2010-10-18,11.725,11.835,11.725,11.835,260883.0
2010-10-19,11.79,12.07,11.75,11.935,771519.0
2010-10-20,11.985,12.13,11.97,12.06,905904.0
2010-10-21,12.075,12.315,11.965,11.965,1244493.0
2010-10-22,12.02,12.07,11.9,12.025,600873.0
2010-10-25,12.06,12.175,12.005,12.04,365178.0
2010-10-26,11.955,12.33,11.95,12.115,2875950.0
2010-10-27,12.06,12.225,12.03,12.1,563061.0
2010-10-28,12.095,12.16,11.965,12.045,447399.0
2010-10-29,12.07,12.375,11.97,12.305,1239489.0
2010-11-01,12.31,12.48,12.305,12.465,437052.0
2010-11-02,12.465,12.465,12.165,12.165,560835.0
2010-11-03,12.275,12.275,12.02,12.135,523230.0
2010-11-04,12.265,12.34,12.095,12.095,312246.0
2010-11-05,12.15,12.38,12.095,12.235,740712.0
2010-11-08,12.295,12.44,12.235,12.35,433914.0
2010-11-09,12.405,12.41,12.07,12.225,703548.0
2010-11-10,12.195,12.32,12.195,12.225,472080.0
2010-11-11,12.23,12.25,11.965,12.155,586611.0
2010-11-12,12.095,12.21,11.9,12.19,484245.0
2010-11-15,12.205,12.305,12.18,12.25,421914.0
2010-11-16,12.175,12.3,11.975,12.155,321867.0
2010-11-17,12.155,12.155,11.98,12.095,422916.0
2010-11-18,12.14,12.415,12.14,12.295,678390.0
2010-11-19,12.295,12.385,12.27,12.365,536526.0
2010-11-22,12.37,12.39,12.29,12.33,709365.0
2010-11-23,12.33,12.37,12.24,12.24,652272.0
2010-11-24,12.255,12.305,12.08,12.215,1254471.0
2010-11-25,12.185,12.25,12.105,12.14,494574.0
2010-11-26,12.16,12.265,12.1,12.2,4759191.0
2010-11-29,12.2,12.2,12.045,12.125,348315.0
2010-11-30,12.03,12.275,12.03,12.17,673617.0
2010-12-01,11.975,12.235,11.975,12.12,1814073.0
2010-12-02,12.17,12.245,12.135,12.17,1047348.0
2010-12-03,12.19,12.225,12.135,12.2,588789.0
2010-12-06,12.225,12.225,12.09,12.225,482118.0
2010-12-07,12.19,12.33,12.15,12.33,2603445.0
2010-12-08,12.235,12.345,12.185,12.2,739935.0
2010-12-09,12.265,12.265,11.98,11.99,1005111.0
2010-12-10,11.965,12.035,11.905,11.92,896901.0
2010-12-13,11.92,12.015,11.85,11.91,946332.0
2010-12-14,11.945,12.065,11.91,11.99,670848.0
2010-12-15,11.95,12.12,11.915,11.95,815877.0
2010-12-16,11.945,12.005,11.855,11.93,572232.0
2010-12-17,11.91,11.98,11.85,11.885,2107905.0
2010-12-20,11.89,11.96,11.815,11.845,1149405.0
2010-12-21,11.885,11.95,11.84,11.91,562683.0
2010-12-22,11.95,12.02,11.89,11.995,861498.0
2010-12-23,12.015,12.015,11.9,12.015,313791.0
2010-12-24,11.965,12.07,11.965,12.055,90291.0
2010-12-29,12.07,12.075,12.015,12.05,257775.0
2010-12-30,12.075,12.13,11.99,12.02,359913.0
2010-12-31,12.01,12.02,11.88,11.885,266661.0
2011-01-04,11.965,11.975,11.88,11.97,523881.0
2011-01-05,11.985,12.005,11.845,11.905,631056.0
2011-01-06,11.91,11.965,11.815,11.94,512133.0
2011-01-07,11.915,11.985,11.785,11.86,678879.0
2011-01-10,11.87,11.895,11.52,11.705,600231.0
2011-01-11,11.73,11.755,11.52,11.565,1838901.0
2011-01-12,11.57,11.67,11.54,11.64,1416093.0
2011-01-13,11.675,11.86,11.585,11.75,1158759.0
2011-01-14,11.775,11.88,11.69,11.87,678018.0
2011-01-17,11.88,11.9,11.71,11.745,236367.0
2011-01-18,11.74,11.83,11.705,11.825,1469754.0
2011-01-19,11.82,11.82,11.685,11.69,1784232.0
2011-01-20,11.685,11.755,11.465,11.515,703608.0
2011-01-21,11.49,11.515,11.205,11.4,999573.0
2011-01-24,11.435,11.63,11.405,11.53,373932.0
2011-01-25,11.65,11.65,11.325,11.47,1433490.0
2011-01-26,11.45,11.495,11.14,11.275,2158746.0
2011-01-27,11.18,11.415,11.15,11.305,1638201.0
2011-01-28,11.335,11.405,11.28,11.305,3648741.0
2011-01-31,11.305,11.425,11.295,11.375,1908405.0
2011-02-01,11.455,11.585,11.34,11.515,1608330.0
2011-02-02,11.515,11.565,11.31,11.395,489873.0
2011-02-03,11.44,11.45,11.28,11.35,1547715.0
2011-02-04,11.325,11.365,11.13,11.245,842181.0
2011-02-07,11.22,11.24,11.075,11.22,838848.0
2011-02-08,11.14,11.235,11.125,11.17,1241484.0
2011-02-09,11.175,11.32,11.175,11.29,875424.0
2011-02-10,11.27,11.3,11.185,11.25,444318.0
2011-02-11,11.25,11.305,11.225,11.24,299841.0
2011-02-14,11.24,11.405,11.23,11.345,1062366.0
2011-02-15,11.33,11.605,11.33,11.57,904719.0
2011-02-16,11.61,11.755,11.58,11.66,1159818.0
2011-02-17,11.68,11.845,11.615,11.75,937206.0
2011-02-18,11.7,11.825,11.69,11.745,779334.0
2011-02-22,11.715,11.745,11.425,11.51,851262.0
2011-02-23,11.475,11.57,11.205,11.29,1031754.0
2011-02-24,11.345,11.64,11.275,11.545,1547226.0
2011-02-25,11.57,11.685,11.51,11.57,959796.0
2011-02-28,11.57,11.715,11.54,11.625,998082.0
2011-03-01,11.61,11.7,11.56,11.645,972261.0
2011-03-02,11.675,11.74,11.63,11.65,1021809.0
2011-03-03,11.63,11.74,11.625,11.7,903333.0
2011-03-04,11.73,11.745,11.6,11.625,425166.0
2011-03-07,11.64,11.715,11.58,11.625,773664.0
2011-03-08,11.585,11.73,11.585,11.66,619098.0
2011-03-09,11.73,11.73,11.73,11.73,0.0
2011-03-10,11.74,11.79,11.625,11.695,595851.0
2011-03-11,11.65,11.77,11.625,11.655,391413.0
2011-03-14,11.65,11.865,11.6,11.835,575112.0
2011-03-15,11.835,11.97,11.63,11.965,864594.0
2011-03-16,11.86,12.01,11.805,12.005,770454.0
2011-03-17,12.04,12.095,11.77,12.02,1371180.0
2011-03-18,12.015,12.065,11.89,11.945,1223832.0
2011-03-21,12.07,12.095,11.925,12.05,590490.0
2011-03-22,12.065,12.085,11.96,12.005,604422.0
2011-03-23,11.94,12.085,11.94,11.955,523110.0
2011-03-24,11.915,12.06,11.89,12.03,362427.0
2011-03-25,12.03,12.095,12.005,12.025,681243.0
2011-03-28,12.045,12.19,12.03,12.125,592725.0
2011-03-29,12.145,12.405,12.12,12.3,896727.0
2011-03-30,12.3,12.47,12.3,12.36,731748.0
2011-03-31,12.39,12.45,12.075,12.205,1150518.0
2011-04-01,12.23,12.25,12.09,12.16,390825.0
2011-04-04,12.175,12.25,12.025,12.07,526059.0
2011-04-05,12.05,12.155,12.05,12.12,298275.0
2011-04-06,12.115,12.255,12.02,12.125,621513.0
2011-04-07,12.15,12.175,12.05,12.08,801495.0
2011-04-08,12.15,12.215,12.05,12.16,509019.0
2011-04-11,12.115,12.24,12.075,12.185,481125.0
2011-04-12,12.095,12.16,11.915,12.11,973245.0
2011-04-13,12.14,12.22,12.085,12.15,463443.0
2011-04-14,12.145,12.165,12.085,12.115,445296.0
2011-04-15,11.98,12.27,11.98,12.21,880815.0
2011-04-18,12.155,12.345,12.145,12.345,315348.0
2011-04-19,12.305,12.395,12.285,12.34,561198.0
2011-04-20,12.33,12.43,12.33,12.425,1342851.0
2011-04-21,12.43,12.465,12.38,12.45,514017.0
2011-04-25,12.455,12.47,12.31,12.335,236670.0
2011-04-26,12.31,12.345,12.145,12.185,413907.0
2011-04-27,12.22,12.245,12.025,12.18,576243.0
2011-04-28,12.155,12.3,12.155,12.23,1197177.0
2011-04-29,12.23,12.27,12.125,12.23,388107.0
2011-05-02,12.28,12.385,12.25,12.385,423651.0
2011-05-03,12.385,12.385,12.1,12.23,408594.0
2011-05-04,12.175,12.45,12.175,12.425,828576.0
2011-05-05,12.36,12.465,12.295,12.4,361587.0
2011-05-06,12.41,12.58,12.41,12.545,499221.0
2011-05-09,12.54,12.66,12.515,12.545,564714.0
2011-05-10,12.49,12.54,12.44,12.455,442497.0
2011-05-11,12.455,12.47,12.39,12.435,307449.0
2011-05-12,12.4,12.51,12.34,12.495,289455.0
2011-05-13,12.5,12.56,12.44,12.505,337305.0
2011-05-16,12.475,12.55,12.435,12.45,530748.0
2011-05-17,12.41,12.52,12.395,12.48,5595792.0
2011-05-18,12.48,12.545,12.44,12.465,515577.0
2011-05-19,12.465,12.525,12.425,12.495,738075.0
2011-05-20,12.47,12.745,12.47,12.72,708792.0
2011-05-24,12.67,12.835,12.62,12.82,312546.0
2011-05-25,12.775,12.795,12.725,12.755,560250.0
2011-05-26,12.735,12.805,12.685,12.72,346767.0
2011-05-27,12.755,12.865,12.705,12.715,195627.0
2011-05-30,12.715,12.79,12.715,12.76,76464.0
2011-05-31,12.77,12.94,12.77,12.83,3305553.0
2011-06-01,12.85,12.955,12.81,12.935,790902.0
2011-06-02,12.95,12.96,12.865,12.89,821607.0
2011-06-03,12.86,12.89,12.735,12.865,465183.0
2011-06-06,12.85,12.96,12.81,12.875,389769.0
2011-06-07,12.865,13.02,12.835,12.97,972426.0
2011-06-08,12.905,12.955,12.78,12.815,635082.0
2011-06-09,12.82,12.825,12.65,12.73,668268.0
2011-06-10,12.73,12.76,12.505,12.63,487449.0
2011-06-13,12.63,12.665,12.49,12.61,361170.0
2011-06-14,12.625,12.73,12.6,12.73,263550.0
2011-06-15,12.65,12.7,12.43,12.605,671139.0
2011-06-16,12.555,12.655,12.44,12.53,664464.0
2011-06-17,12.515,12.59,12.355,12.37,1641510.0
2011-06-20,12.375,12.57,12.345,12.52,641883.0
2011-06-21,12.515,12.68,12.47,12.595,495237.0
2011-06-22,12.54,12.73,12.54,12.585,644838.0
2011-06-23,12.525,12.57,12.465,12.545,499242.0
2011-06-24,12.51,12.57,12.4,12.425,347547.0
2011-06-27,12.43,12.565,12.385,12.53,576393.0
2011-06-28,12.55,12.625,12.525,12.555,558537.0
2011-06-29,12.625,12.625,12.525,12.56,447999.0
2011-06-30,12.6,12.81,12.545,12.73,383025.0
2011-07-04,12.78,12.78,12.7,12.74,112971.0
2011-07-05,12.74,12.815,12.72,12.76,714552.0
2011-07-06,12.73,12.785,12.555,12.57,655803.0
2011-07-07,12.6,12.72,12.585,12.625,505740.0
2011-07-08,12.57,12.845,12.565,12.77,913287.0
2011-07-11,12.77,12.8,12.63,12.685,418806.0
2011-07-12,12.66,12.835,12.655,12.82,492564.0
2011-07-13,12.775,12.97,12.73,12.905,574956.0
2011-07-14,12.905,13.12,12.905,13.065,1047354.0
2011-07-15,13.075,13.14,13.0,13.035,802476.0
2011-07-18,13.025,13.035,12.805,12.865,637821.0
2011-07-19,12.865,13.085,12.84,12.875,716688.0
2011-07-20,12.915,12.93,12.82,12.875,277731.0
2011-07-21,12.92,12.985,12.76,12.815,270078.0
2011-07-22,12.86,12.915,12.805,12.875,200673.0
2011-07-25,12.77,12.89,12.735,12.825,768366.0
2011-07-26,12.875,12.89,12.775,12.8,455028.0
2011-07-27,12.745,12.845,12.565,12.655,385224.0
2011-07-28,12.61,12.735,12.55,12.69,443214.0
2011-07-29,12.69,12.78,12.545,12.565,611841.0
2011-08-02,12.605,12.705,12.54,12.585,554421.0
2011-08-03,12.495,12.715,12.455,12.69,424005.0
2011-08-04,12.685,12.685,12.25,12.505,1100391.0
2011-08-05,12.505,12.76,12.28,12.655,1200933.0
2011-08-08,12.61,12.79,12.14,12.22,2319186.0
2011-08-09,12.345,12.495,12.005,12.19,935499.0
2011-08-10,12.39,12.39,11.905,12.095,1290462.0
2011-08-11,12.04,12.265,11.905,12.265,764763.0
2011-08-12,12.33,12.33,12.07,12.27,552525.0
2011-08-15,12.27,12.47,12.265,12.27,297765.0
2011-08-16,12.32,12.32,12.06,12.135,604593.0
2011-08-17,12.15,12.34,12.15,12.15,384450.0
2011-08-18,12.07,12.075,11.825,11.935,932385.0
2011-08-19,11.81,12.11,11.805,11.855,914544.0
2011-08-22,12.035,12.09,11.735,11.77,677121.0
2011-08-23,11.85,12.17,11.815,12.13,1686888.0
2011-08-24,12.145,12.365,12.065,12.32,826008.0
2011-08-25,12.305,12.33,12.17,12.29,752295.0
2011-08-26,12.165,12.36,12.075,12.18,252300.0
2011-08-29,12.265,12.315,12.135,12.17,533004.0
2011-08-30,12.135,12.53,12.13,12.36,535911.0
2011-08-31,12.335,12.485,12.27,12.415,446736.0
2011-09-01,12.48,12.74,12.25,12.32,785772.0
2011-09-02,12.22,12.35,12.145,12.255,434886.0
2011-09-06,12.255,12.255,11.99,12.175,837210.0
2011-09-07,12.25,12.33,12.2,12.28,482913.0
2011-09-08,12.21,12.38,12.175,12.2,837522.0
2011-09-09,12.21,12.3,12.175,12.2,742266.0
2011-09-12,12.2,12.295,12.13,12.215,938172.0
2011-09-13,12.28,12.34,12.125,12.175,280587.0
2011-09-14,12.185,12.21,11.995,12.12,804504.0
2011-09-15,12.25,12.255,12.13,12.185,611715.0
2011-09-16,12.185,12.295,12.075,12.115,1471026.0
2011-09-19,11.955,12.215,11.87,12.055,683832.0
2011-09-20,12.13,12.27,11.995,12.12,887604.0
2011-09-21,12.12,12.2,11.965,12.12,454554.0
2011-09-22,11.95,11.955,11.64,11.735,1649481.0
2011-09-23,11.735,11.955,11.69,11.905,660861.0
2011-09-26,11.91,12.01,11.755,11.985,903348.0
2011-09-27,12.035,12.21,11.925,11.995,1096959.0
2011-09-28,12.07,12.205,12.055,12.09,293505.0
2011-09-29,12.25,12.32,12.09,12.24,403416.0
2011-09-30,12.24,12.27,12.12,12.205,466965.0
2011-10-03,12.08,12.215,12.02,12.065,356601.0
2011-10-04,12.0,12.11,11.655,12.085,1012737.0
2011-10-05,12.185,12.425,12.045,12.085,597030.0
2011-10-06,12.085,12.255,11.88,12.16,514287.0
2011-10-07,12.16,12.37,11.95,12.16,675483.0
2011-10-11,12.165,12.365,12.09,12.305,264282.0
2011-10-12,12.385,12.385,12.235,12.33,309483.0
2011-10-13,12.365,12.37,12.245,12.305,309450.0
2011-10-14,12.35,12.42,12.26,12.405,450387.0
2011-10-17,12.405,12.585,12.36,12.545,569643.0
2011-10-18,12.595,12.89,12.525,12.63,499977.0
2011-10-19,12.59,12.815,12.575,12.765,717837.0
2011-10-20,12.74,12.9,12.595,12.73,565146.0
2011-10-21,12.815,12.815,12.655,12.72,330090.0
2011-10-24,12.73,12.82,12.69,12.75,408900.0
2011-10-25,12.755,12.93,12.705,12.805,283986.0
2011-10-26,12.865,13.11,12.84,13.09,875502.0
2011-10-27,13.145,13.52,13.145,13.385,3524433.0
2011-10-28,13.39,13.46,13.215,13.225,451026.0
2011-10-31,13.225,13.29,13.03,13.065,594798.0
2011-11-01,12.855,13.21,12.8,13.175,895812.0
2011-11-02,13.26,13.375,13.06,13.08,494655.0
2011-11-03,13.11,13.27,12.97,13.105,1012641.0
2011-11-04,13.145,13.22,13.025,13.085,569328.0
2011-11-07,13.0,13.17,12.995,13.155,651192.0
2011-11-08,13.275,13.345,13.03,13.13,591981.0
2011-11-09,13.08,13.08,12.885,12.965,2442285.0
2011-11-10,12.985,13.05,12.805,13.0,708933.0
2011-11-11,13.05,13.18,12.995,13.175,311865.0
2011-11-14,13.16,13.24,12.96,13.145,348999.0
2011-11-15,13.155,13.32,12.99,13.24,726882.0
2011-11-16,13.265,13.555,13.26,13.505,5015025.0
2011-11-17,13.46,13.7,13.46,13.595,786582.0
2011-11-18,13.64,13.685,13.465,13.525,641862.0
2011-11-21,13.525,13.625,13.415,13.535,1775151.0
2011-11-22,13.465,13.465,13.36,13.415,433203.0
2011-11-23,13.36,13.48,13.28,13.34,482133.0
2011-11-24,13.345,13.405,13.16,13.235,139785.0
2011-11-25,13.245,13.39,13.165,13.245,1018236.0
2011-11-28,13.27,13.48,13.27,13.425,528063.0
2011-11-29,13.44,13.615,13.42,13.575,4936833.0
2011-11-30,13.69,13.79,13.61,13.79,861993.0
2011-12-01,13.8,14.17,13.73,14.16,725826.0
2011-12-02,14.15,14.16,13.875,13.985,685758.0
2011-12-05,14.045,14.195,13.955,13.955,556818.0
2011-12-06,13.935,14.175,13.905,14.11,725013.0
2011-12-07,14.105,14.24,13.995,14.09,1281606.0
2011-12-08,14.105,14.18,13.955,14.035,422088.0
2011-12-09,14.095,14.155,14.01,14.135,462147.0
2011-12-12,14.045,14.15,13.805,14.15,1598751.0
2011-12-13,14.15,14.355,14.105,14.285,1054776.0
2011-12-14,14.285,14.395,13.805,13.93,819099.0
2011-12-15,14.02,14.235,13.935,14.21,601098.0
2011-12-16,14.1,14.23,13.91,13.94,1270872.0
2011-12-19,14.01,14.135,13.87,13.98,605178.0
2011-12-20,14.04,14.335,13.99,14.28,648195.0
2011-12-21,14.24,14.325,14.215,14.265,506169.0
2011-12-22,14.26,14.4,14.23,14.335,288312.0
2011-12-23,14.335,14.415,14.31,14.365,226605.0
2011-12-28,14.355,14.535,14.315,14.375,397008.0
2011-12-29,14.4,14.615,14.315,14.485,359739.0
2011-12-30,14.42,14.505,14.4,14.445,458790.0
2012-01-03,14.525,14.575,14.355,14.48,886767.0
2012-01-04,14.43,14.57,14.35,14.39,451650.0
2012-01-05,14.42,14.42,14.14,14.2,658110.0
2012-01-06,14.2,14.2,13.985,14.12,557226.0
2012-01-09,14.085,14.235,13.965,14.215,553908.0
2012-01-10,14.275,14.305,14.135,14.155,786840.0
2012-01-11,14.15,14.205,13.965,14.095,810186.0
2012-01-12,14.02,14.145,13.765,13.775,909144.0
2012-01-13,13.81,13.84,13.645,13.75,1241031.0
2012-01-16,13.79,13.92,13.695,13.795,380346.0
2012-01-17,13.915,13.92,13.66,13.865,531657.0
2012-01-18,13.81,14.125,13.81,14.075,918141.0
2012-01-19,14.05,14.15,13.655,13.72,1095507.0
2012-01-20,13.7,13.805,13.67,13.795,508890.0
2012-01-23,13.83,13.905,13.71,13.87,442509.0
2012-01-24,13.89,13.89,13.68,13.84,826059.0
2012-01-25,13.84,13.905,13.785,13.88,2484381.0
2012-01-26,13.93,14.195,13.885,14.135,1187367.0
2012-01-27,14.175,14.2,14.04,14.08,690549.0
2012-01-30,14.04,14.34,14.015,14.22,480570.0
2012-01-31,14.315,14.66,14.18,14.64,1058760.0
2012-02-01,14.48,14.575,14.08,14.24,1602549.0
2012-02-02,14.24,14.29,14.065,14.12,770637.0
2012-02-03,14.12,14.305,14.025,14.305,325128.0
2012-02-06,14.2,14.305,13.925,14.04,714465.0
2012-02-07,14.075,14.305,14.055,14.15,699609.0
2012-02-08,14.2,14.255,13.925,13.975,788241.0
2012-02-09,13.995,14.09,13.91,13.965,713625.0
2012-02-10,13.965,14.015,13.725,13.86,575001.0
2012-02-13,13.885,13.935,13.71,13.745,546705.0
2012-02-14,13.785,13.905,13.745,13.83,856212.0
2012-02-15,13.88,13.935,13.805,13.935,809529.0
2012-02-16,13.935,13.96,13.76,13.88,613704.0
2012-02-17,13.88,14.02,13.785,13.985,407610.0
2012-02-21,14.035,14.07,13.855,13.95,463512.0
2012-02-22,13.95,14.015,13.875,13.97,614028.0
2012-02-23,13.915,13.965,13.59,13.675,1219227.0
2012-02-24,13.665,13.765,13.435,13.49,989589.0
2012-02-27,13.47,13.64,13.44,13.565,849300.0
2012-02-28,13.49,13.665,13.375,13.615,990246.0
2012-02-29,13.635,13.8,13.575,13.765,1052472.0
2012-03-01,13.7,13.805,13.58,13.63,525756.0
2012-03-02,13.62,13.625,13.43,13.59,497406.0
2012-03-05,13.66,13.725,13.555,13.63,686679.0
2012-03-06,13.64,13.755,13.51,13.585,598650.0
2012-03-07,13.54,13.695,13.415,13.67,558396.0
2012-03-08,13.65,13.765,13.565,13.665,982698.0
2012-03-09,13.685,13.775,13.66,13.775,913044.0
2012-03-12,13.775,13.825,13.675,13.81,583011.0
2012-03-13,13.825,13.9,13.715,13.845,334206.0
2012-03-14,13.895,13.965,13.745,13.805,897954.0
2012-03-15,13.78,14.005,13.7,13.845,376641.0
2012-03-16,13.805,14.05,13.805,13.82,1564680.0
2012-03-19,13.84,13.88,13.72,13.75,303921.0
2012-03-20,13.71,13.765,13.555,13.59,469854.0
2012-03-21,13.55,13.895,13.51,13.795,508008.0
2012-03-22,13.825,13.94,13.725,13.91,1737222.0
2012-03-23,13.91,13.965,13.84,13.95,313599.0
2012-03-26,13.965,14.17,13.915,14.125,520338.0
2012-03-27,14.135,14.185,13.98,14.165,507444.0
2012-03-28,14.12,14.34,14.1,14.34,419454.0
2012-03-29,14.34,14.415,14.14,14.205,1278321.0
2012-03-30,14.18,14.4,14.075,14.285,584472.0
2012-04-02,14.285,14.475,14.14,14.445,573279.0
2012-04-03,14.445,14.46,14.24,14.325,427965.0
2012-04-04,14.21,14.435,14.165,14.395,815031.0
2012-04-05,14.36,14.63,14.33,14.555,861615.0
2012-04-09,14.475,14.53,14.45,14.505,514917.0
2012-04-10,14.505,14.66,14.435,14.51,509343.0
2012-04-11,14.47,14.63,14.375,14.585,493845.0
2012-04-12,14.575,14.605,14.28,14.425,610479.0
2012-04-13,14.455,14.46,14.305,14.32,567804.0
2012-04-16,14.315,14.575,14.305,14.41,630435.0
2012-04-17,14.465,14.555,14.37,14.395,588495.0
2012-04-18,14.54,14.815,14.265,14.34,1221090.0
2012-04-19,14.375,14.46,14.18,14.275,1862649.0
2012-04-20,14.3,14.39,14.21,14.33,1043676.0
2012-04-23,14.23,14.3,14.19,14.205,802830.0
2012-04-24,14.185,14.38,14.165,14.335,1237038.0
2012-04-25,14.365,14.39,14.205,14.39,488865.0
2012-04-26,14.415,14.53,14.315,14.405,988167.0
2012-04-27,14.37,14.565,14.265,14.525,351867.0
2012-04-30,14.455,14.675,14.455,14.635,530727.0
2012-05-01,14.67,14.745,14.57,14.67,622401.0
2012-05-02,14.615,14.7,14.51,14.675,462624.0
2012-05-03,14.675,14.7,14.5,14.53,798015.0
2012-05-04,14.45,14.485,14.235,14.385,354234.0
2012-05-07,14.385,14.57,14.37,14.54,325116.0
2012-05-08,14.54,14.565,14.25,14.31,1124292.0
2012-05-09,14.24,14.47,14.24,14.355,710121.0
2012-05-10,14.335,14.44,14.315,14.395,447351.0
2012-05-11,14.425,14.505,14.415,14.465,442941.0
2012-05-14,14.465,14.465,14.175,14.195,394542.0
2012-05-15,14.17,14.225,13.975,14.085,582195.0
2012-05-16,14.085,14.085,13.775,13.825,1498608.0
2012-05-17,13.79,13.85,13.57,13.635,652116.0
2012-05-18,13.72,13.72,13.45,13.485,1215480.0
2012-05-22,13.615,14.015,13.55,13.76,2313945.0
2012-05-23,13.705,13.915,13.69,13.82,598491.0
2012-05-24,13.865,13.915,13.755,13.885,564360.0
2012-05-25,13.895,13.955,13.69,13.725,341694.0
2012-05-28,13.755,13.755,13.485,13.65,204606.0
2012-05-29,13.62,13.805,13.555,13.795,680736.0
2012-05-30,13.69,13.715,13.46,13.535,1138983.0
2012-05-31,13.615,13.81,13.55,13.755,651291.0
2012-06-01,13.755,13.755,13.375,13.58,690618.0
2012-06-04,13.59,13.66,13.465,13.6,472185.0
2012-06-05,13.65,13.755,13.57,13.585,497181.0
2012-06-06,13.635,13.765,13.635,13.71,1000182.0
2012-06-07,13.765,13.89,13.65,13.73,716202.0
2012-06-08,13.685,13.725,13.595,13.645,402621.0
2012-06-11,13.69,13.75,13.62,13.655,631701.0
2012-06-12,13.655,13.66,13.495,13.615,785427.0
2012-06-13,13.495,13.755,13.485,13.63,764688.0
2012-06-14,13.64,13.64,13.38,13.41,3240633.0
2012-06-15,13.43,13.705,13.405,13.605,1836171.0
2012-06-18,13.57,13.79,13.525,13.745,500148.0
2012-06-19,13.81,14.195,13.795,13.995,929481.0
2012-06-20,13.86,13.99,13.785,13.865,673548.0
2012-06-21,13.86,13.88,13.685,13.71,501021.0
2012-06-22,13.755,13.89,13.735,13.88,277062.0
2012-06-25,13.8,13.955,13.765,13.82,629601.0
2012-06-26,13.825,13.945,13.785,13.84,2099115.0
2012-06-27,13.915,14.135,13.915,14.11,312909.0
2012-06-28,14.05,14.145,13.955,14.14,483639.0
2012-06-29,14.29,14.29,14.035,14.06,367134.0
2012-07-03,14.065,14.425,14.045,14.26,496953.0
2012-07-04,14.0,14.425,14.0,14.345,161715.0
2012-07-05,14.285,14.455,14.09,14.09,818169.0
2012-07-06,14.07,14.125,13.99,14.025,290526.0
2012-07-09,14.03,14.12,13.945,14.08,205644.0
2012-07-10,14.09,14.15,13.905,13.985,851034.0
2012-07-11,14.01,14.27,13.995,14.195,704988.0
2012-07-12,14.19,14.245,14.1,14.165,376458.0
2012-07-13,14.165,14.485,14.125,14.455,847632.0
2012-07-16,14.46,14.555,14.41,14.49,659421.0
2012-07-17,14.52,14.69,14.47,14.68,659670.0
2012-07-18,14.68,14.885,14.61,14.795,1203879.0
2012-07-19,14.75,14.885,14.665,14.72,842895.0
2012-07-20,14.72,14.865,14.69,14.79,324279.0
2012-07-23,14.725,14.765,14.475,14.62,602067.0
2012-07-24,14.62,14.695,14.62,14.635,252657.0
2012-07-25,14.635,14.76,14.34,14.355,372930.0
2012-07-26,14.545,14.545,14.345,14.455,517005.0
2012-07-27,14.575,14.95,14.56,14.87,476313.0
2012-07-30,14.96,15.02,14.83,14.925,546138.0
2012-07-31,14.995,15.075,14.94,15.005,746505.0
2012-08-01,15.03,15.06,14.93,15.03,604245.0
2012-08-02,14.99,15.005,14.765,14.79,602127.0
2012-08-03,15.07,15.07,14.765,14.86,273498.0
2012-08-07,14.96,15.235,14.96,15.21,901728.0
2012-08-08,15.225,15.36,15.105,15.24,1047303.0
2012-08-09,15.34,15.76,15.28,15.675,807615.0
2012-08-10,15.825,15.845,15.67,15.75,706155.0
2012-08-13,15.71,16.055,15.665,16.005,599178.0
2012-08-14,16.03,16.095,15.785,15.805,505524.0
2012-08-15,15.79,15.79,15.585,15.655,1076385.0
2012-08-16,15.69,15.815,15.45,15.8,532602.0
2012-08-17,15.8,15.84,15.63,15.72,506052.0
2012-08-20,15.72,16.015,15.685,15.92,411741.0
2012-08-21,15.84,15.95,15.7,15.71,452637.0
2012-08-22,15.695,15.775,15.575,15.645,652230.0
2012-08-23,15.705,15.705,15.525,15.62,422754.0
2012-08-24,15.615,15.805,15.615,15.68,312417.0
2012-08-27,15.72,15.72,15.535,15.63,264909.0
2012-08-28,15.69,15.81,15.63,15.665,243390.0
2012-08-29,15.72,15.765,15.645,15.755,309723.0
2012-08-30,15.755,15.77,15.57,15.61,415752.0
2012-08-31,15.595,15.82,15.5,15.5,317715.0
2012-09-04,15.565,15.72,15.495,15.58,1965387.0
2012-09-05,15.585,15.705,15.455,15.705,434559.0
2012-09-06,15.825,15.925,15.78,15.895,362133.0
2012-09-07,15.88,15.955,15.665,15.88,580383.0
2012-09-10,15.93,16.035,15.795,15.915,1000044.0
2012-09-11,15.915,16.025,15.885,15.92,668823.0
2012-09-12,15.94,15.94,15.605,15.76,308115.0
2012-09-13,15.76,15.84,15.645,15.815,421194.0
2012-09-14,15.895,16.015,15.73,15.83,840729.0
2012-09-17,15.85,15.9,15.585,15.74,693909.0
2012-09-18,15.805,15.93,15.75,15.86,574344.0
2012-09-19,15.88,15.99,15.655,15.71,340212.0
2012-09-20,15.71,15.84,15.63,15.67,521661.0
2012-09-21,15.665,15.715,15.375,15.43,2436750.0
2012-09-24,15.36,15.585,15.36,15.565,962094.0
2012-09-25,15.52,15.735,15.52,15.685,649857.0
2012-09-26,15.595,15.745,15.565,15.695,473202.0
2012-09-27,15.7,15.765,15.555,15.725,561903.0
2012-09-28,15.68,15.83,15.565,15.805,802155.0
2012-10-01,15.805,15.83,15.63,15.665,502692.0
2012-10-02,15.7,15.75,15.61,15.685,363144.0
2012-10-03,15.72,15.86,15.645,15.825,328236.0
2012-10-04,15.79,15.84,15.705,15.805,177891.0
2012-10-05,15.77,15.85,15.495,15.58,442440.0
2012-10-09,15.67,15.725,15.32,15.425,2335524.0
2012-10-10,15.365,15.56,15.365,15.51,1111887.0
2012-10-11,15.585,15.585,15.375,15.465,620883.0
2012-10-12,15.425,15.47,15.37,15.445,660120.0
2012-10-15,15.45,15.495,15.325,15.44,241110.0
2012-10-16,15.43,15.64,15.4,15.605,331938.0
2012-10-17,15.6,15.705,15.53,15.705,316434.0
2012-10-18,15.765,15.795,15.555,15.665,325473.0
2012-10-19,15.57,15.71,15.545,15.595,252675.0
2012-10-22,15.595,15.64,15.45,15.64,274806.0
2012-10-23,15.51,15.535,15.3,15.45,519468.0
2012-10-24,15.435,15.6,15.43,15.495,315264.0
2012-10-25,15.58,15.64,15.505,15.575,381750.0
2012-10-26,15.51,15.645,15.51,15.53,419886.0
2012-10-29,15.6,15.66,15.5,15.655,136089.0
2012-10-30,15.75,15.81,15.65,15.65,152880.0
2012-10-31,15.745,16.095,15.7,16.005,532971.0
2012-11-01,15.935,16.08,15.9,16.055,242187.0
2012-11-02,16.095,16.15,15.92,15.99,444141.0
2012-11-05,15.9,16.075,15.89,15.925,399870.0
2012-11-06,15.985,16.03,15.825,15.87,350622.0
2012-11-07,15.89,15.895,15.625,15.65,454659.0
2012-11-08,15.67,15.75,15.605,15.64,367779.0
2012-11-09,15.87,15.875,15.595,15.655,341343.0
2012-11-12,15.605,15.89,15.595,15.835,796200.0
2012-11-13,15.84,15.92,15.625,15.915,2284134.0
2012-11-14,16.08,16.335,15.58,16.03,1109976.0
2012-11-15,16.235,16.275,15.78,16.26,772203.0
2012-11-16,16.245,16.275,16.06,16.27,993372.0
2012-11-19,16.28,16.395,16.165,16.375,458268.0
2012-11-20,16.39,16.425,16.065,16.185,3100116.0
2012-11-21,16.115,16.3,16.115,16.25,484710.0
2012-11-22,16.3,16.435,16.255,16.415,91134.0
2012-11-23,16.415,16.57,16.375,16.47,264126.0
2012-11-26,16.475,16.545,16.245,16.31,1112706.0
2012-11-27,16.37,16.405,16.17,16.255,611346.0
2012-11-28,16.235,16.435,16.165,16.41,1335180.0
2012-11-29,16.465,16.63,16.435,16.585,1126026.0
2012-11-30,16.585,16.705,16.525,16.615,986298.0
2012-12-03,16.64,16.86,16.545,16.795,1250160.0
2012-12-04,16.795,16.825,16.64,16.74,747597.0
2012-12-05,16.77,16.95,16.66,16.77,668322.0
2012-12-06,16.765,16.93,16.715,16.75,1902810.0
2012-12-07,16.785,16.89,16.645,16.735,484155.0
2012-12-10,16.775,16.78,16.57,16.585,837621.0
2012-12-11,16.63,16.825,16.545,16.765,1158150.0
2012-12-12,16.785,17.08,16.71,17.02,880437.0
2012-12-13,16.915,17.005,16.8,16.955,781182.0
2012-12-14,16.935,17.025,16.69,16.815,799863.0
2012-12-17,16.865,17.06,16.74,17.02,3169434.0
2012-12-18,17.025,17.28,16.93,17.25,1012386.0
2012-12-19,17.25,17.34,17.11,17.295,1062096.0
2012-12-20,17.225,17.335,17.185,17.28,1531614.0
2012-12-21,17.315,17.385,17.19,17.22,1029708.0
2012-12-24,17.185,17.375,17.165,17.195,154647.0
2012-12-27,17.13,17.25,17.075,17.205,767805.0
2012-12-28,17.165,17.305,17.115,17.22,163611.0
2012-12-31,17.205,17.345,17.12,17.205,198885.0
2013-01-02,17.27,17.375,17.12,17.185,367506.0
2013-01-03,17.13,17.25,16.985,17.02,491502.0
2013-01-04,16.965,17.155,16.91,17.14,1036686.0
2013-01-07,17.115,17.115,16.955,17.055,637587.0
2013-01-08,17.045,17.095,16.86,16.925,622410.0
2013-01-09,16.875,16.92,16.525,16.675,1640976.0
2013-01-10,16.77,16.935,16.645,16.795,1017237.0
2013-01-11,16.81,16.9,16.695,16.86,426297.0
2013-01-14,16.895,16.91,16.36,16.805,565281.0
2013-01-15,16.745,16.93,16.69,16.86,645702.0
2013-01-16,16.845,16.93,16.74,16.82,330801.0
2013-01-17,16.845,17.06,16.845,16.935,292983.0
2013-01-18,17.005,17.11,16.99,17.005,369132.0
2013-01-21,17.04,17.175,16.99,17.085,181398.0
2013-01-22,17.085,17.195,16.98,17.035,332769.0
2013-01-23,17.25,17.64,17.155,17.6,1334805.0
2013-01-24,17.655,17.68,17.33,17.43,651369.0
2013-01-25,17.505,17.76,17.455,17.69,1773828.0
2013-01-28,17.69,17.71,17.39,17.42,596886.0
2013-01-29,17.59,17.655,17.155,17.395,1055247.0
2013-01-30,17.455,17.52,17.02,17.055,763263.0
2013-01-31,17.05,17.085,16.725,16.82,1001841.0
2013-02-01,16.865,16.89,16.765,16.82,1124511.0
2013-02-04,16.725,16.98,16.575,16.945,951882.0
2013-02-05,16.975,17.275,16.975,17.16,1254993.0
2013-02-06,17.195,17.385,17.165,17.31,1056282.0
2013-02-07,17.37,17.41,17.175,17.38,651432.0
2013-02-08,17.33,17.465,17.33,17.44,544446.0
2013-02-11,17.475,17.485,17.255,17.345,502461.0
2013-02-12,17.39,17.465,17.31,17.39,530289.0
2013-02-13,17.415,17.495,17.345,17.465,580995.0
2013-02-14,17.46,17.57,17.435,17.55,989925.0
2013-02-15,17.495,17.6,17.48,17.545,441537.0
2013-02-19,17.645,17.93,17.59,17.71,858477.0
2013-02-20,17.67,17.735,17.465,17.635,1391352.0
2013-02-21,17.635,17.645,17.38,17.56,341592.0
2013-02-22,17.555,17.73,17.47,17.655,231855.0
2013-02-25,17.725,17.755,17.35,17.39,1089471.0
2013-02-26,17.35,17.52,17.34,17.505,716379.0
2013-02-27,17.38,17.47,17.375,17.41,593937.0
2013-02-28,17.385,17.62,17.375,17.615,812997.0
2013-03-01,17.675,17.745,17.515,17.735,795291.0
2013-03-04,17.755,17.755,17.595,17.67,521367.0
2013-03-05,17.725,17.73,17.595,17.62,667011.0
2013-03-06,17.66,17.73,17.635,17.675,844521.0
2013-03-07,17.73,17.73,17.62,17.7,609894.0
2013-03-08,17.68,17.73,17.625,17.685,733941.0
2013-03-11,17.67,17.73,17.475,17.625,601335.0
2013-03-12,17.545,17.67,17.335,17.655,619425.0
2013-03-13,17.59,17.645,17.1,17.155,1512408.0
2013-03-14,17.235,17.4,17.055,17.375,1076610.0
2013-03-15,17.34,17.52,17.22,17.22,1611315.0
2013-03-18,17.185,17.375,17.165,17.31,488772.0
2013-03-19,17.395,17.5,17.22,17.31,1109421.0
2013-03-20,17.385,17.44,17.235,17.245,893778.0
2013-03-21,17.315,17.375,17.215,17.225,838899.0
2013-03-22,17.19,17.435,17.16,17.29,714264.0
2013-03-25,17.29,17.42,17.145,17.265,449700.0
2013-03-26,17.295,17.38,17.15,17.285,489051.0
2013-03-27,17.245,17.4,17.09,17.345,525651.0
2013-03-28,17.255,17.375,17.185,17.36,742491.0
2013-04-01,17.36,17.36,17.125,17.17,628230.0
2013-04-02,17.17,17.345,17.17,17.31,429873.0
2013-04-03,17.385,17.385,17.115,17.135,728265.0
2013-04-04,17.09,17.25,17.085,17.165,661032.0
2013-04-05,17.04,17.165,16.985,17.14,581709.0
2013-04-08,17.155,17.25,17.065,17.2,686970.0
2013-04-09,17.22,17.275,17.125,17.235,664788.0
2013-04-10,17.215,17.42,17.215,17.365,842256.0
2013-04-11,17.285,17.445,17.2,17.35,329712.0
2013-04-12,17.34,17.575,17.32,17.575,885555.0
2013-04-15,17.52,17.635,17.445,17.465,1213545.0
2013-04-16,17.455,17.565,17.34,17.535,684585.0
2013-04-17,17.565,17.76,17.46,17.71,2401989.0
2013-04-18,17.77,17.96,17.71,17.8,1240284.0
2013-04-19,17.73,17.865,17.56,17.855,531030.0
2013-04-22,17.865,17.975,17.65,17.84,398172.0
2013-04-23,17.86,18.24,17.805,18.025,1061370.0
2013-04-24,18.095,18.31,17.82,18.07,1437981.0
2013-04-25,18.16,18.4,18.005,18.08,1789038.0
2013-04-26,18.085,18.18,17.97,18.03,565494.0
2013-04-29,18.135,18.295,17.965,18.19,729600.0
2013-04-30,18.25,18.67,18.185,18.635,1303719.0
2013-05-01,18.635,18.68,18.5,18.615,964917.0
2013-05-02,18.575,18.805,18.55,18.735,863463.0
2013-05-03,18.82,18.995,18.7,18.885,748938.0
2013-05-06,18.885,18.975,18.75,18.79,813198.0
2013-05-07,18.83,19.015,18.805,18.955,1151382.0
2013-05-08,18.875,19.07,18.875,19.01,731643.0
2013-05-09,19.035,19.09,18.965,19.045,617694.0
2013-05-10,19.035,19.08,18.845,18.955,460632.0
2013-05-13,19.005,19.305,18.885,19.27,609741.0
2013-05-14,19.255,19.525,19.23,19.255,899352.0
2013-05-15,19.29,19.405,19.16,19.31,757155.0
2013-05-16,19.335,19.545,19.225,19.44,875367.0
2013-05-17,19.43,19.865,19.43,19.775,898017.0
2013-05-21,19.815,20.255,19.735,19.92,1485261.0
2013-05-22,19.95,20.035,19.64,19.695,993654.0
2013-05-23,19.685,19.695,19.385,19.485,1526019.0
2013-05-24,19.43,19.495,19.105,19.185,1357293.0
2013-05-27,19.115,19.205,18.95,19.125,403083.0
2013-05-28,19.225,19.445,19.105,19.315,1192968.0
2013-05-29,19.26,19.305,18.945,19.02,1856958.0
2013-05-30,19.075,19.145,18.945,19.07,830508.0
2013-05-31,19.06,19.205,18.94,18.995,1120629.0
2013-06-03,19.05,19.075,18.845,18.88,1037028.0
2013-06-04,18.88,19.115,18.66,18.785,1555713.0
2013-06-05,18.61,18.8,18.61,18.745,989259.0
2013-06-06,18.715,18.795,18.525,18.705,1116918.0
2013-06-07,18.71,18.76,18.525,18.62,1057131.0
2013-06-10,18.64,18.925,18.52,18.845,857364.0
2013-06-11,18.765,18.785,18.56,18.595,1377882.0
2013-06-12,18.58,18.73,18.34,18.395,1786440.0
2013-06-13,18.18,18.61,17.83,18.445,2570238.0
2013-06-14,18.445,19.065,18.445,18.84,1716735.0
2013-06-17,18.95,19.405,18.85,19.11,1606842.0
2013-06-18,19.15,19.22,19.075,19.175,609453.0
2013-06-19,19.185,19.57,19.185,19.425,943467.0
2013-06-20,19.35,19.405,19.025,19.135,758475.0
2013-06-21,19.145,19.35,18.97,19.025,1719165.0
2013-06-24,18.845,19.08,18.785,18.88,642171.0
2013-06-25,18.975,19.02,18.7,18.84,964701.0
2013-06-26,18.83,19.215,18.815,19.075,755133.0
2013-06-27,19.255,19.335,18.975,19.09,629085.0
2013-06-28,19.155,19.395,19.05,19.29,434142.0
2013-07-02,19.255,19.34,18.965,19.225,905457.0
2013-07-03,19.185,19.185,18.625,18.825,840087.0
2013-07-04,18.75,19.005,18.75,18.93,274800.0
2013-07-05,18.855,19.06,18.71,18.785,379587.0
2013-07-08,18.885,19.015,18.5,18.975,863703.0
2013-07-09,19.085,19.215,18.865,19.19,1100367.0
2013-07-10,19.22,19.24,19.02,19.23,836625.0
2013-07-11,19.39,19.515,19.265,19.435,663555.0
2013-07-12,19.55,19.55,19.235,19.285,351108.0
2013-07-15,19.265,19.8,19.26,19.72,1016904.0
2013-07-16,19.8,19.8,19.635,19.72,773493.0
2013-07-17,19.77,19.92,19.71,19.9,603000.0
2013-07-18,19.9,20.11,19.84,19.94,979422.0
2013-07-19,19.975,20.03,19.695,19.835,415014.0
2013-07-22,19.92,20.005,19.655,19.76,413100.0
2013-07-23,19.82,19.91,19.72,19.825,310278.0
2013-07-24,19.88,19.995,19.83,19.955,433107.0
2013-07-25,19.905,20.165,19.775,19.815,436881.0
2013-07-26,19.85,20.16,19.745,20.005,317964.0
2013-07-29,19.98,20.52,19.97,20.455,651444.0
2013-07-30,20.52,20.705,20.42,20.52,444720.0
2013-07-31,20.59,20.75,20.14,20.16,589767.0
2013-08-01,20.385,20.52,20.215,20.45,481857.0
2013-08-02,20.445,20.45,20.16,20.295,375672.0
2013-08-06,20.255,20.305,19.88,20.035,516303.0
2013-08-07,19.98,20.095,19.925,20.025,225006.0
2013-08-08,20.055,20.43,19.785,20.275,522282.0
2013-08-09,20.225,20.255,19.855,19.95,383160.0
2013-08-12,19.895,19.96,19.795,19.835,475665.0
2013-08-13,19.81,19.88,19.635,19.69,555708.0
2013-08-14,19.895,19.895,18.885,18.965,1064631.0
2013-08-15,18.82,18.885,18.68,18.865,1536111.0
2013-08-16,18.8,19.155,18.79,19.085,1060431.0
2013-08-19,18.92,19.02,18.735,18.845,460923.0
2013-08-20,18.79,18.885,18.595,18.655,672435.0
2013-08-21,18.61,18.78,18.48,18.63,445677.0
2013-08-22,18.675,18.695,18.5,18.595,583005.0
2013-08-23,18.595,18.675,18.5,18.64,411138.0
2013-08-26,18.57,18.665,18.495,18.615,517011.0
2013-08-27,18.545,18.595,18.375,18.435,2647947.0
2013-08-28,18.405,18.605,18.385,18.46,485070.0
2013-08-29,18.485,18.59,18.34,18.42,444726.0
2013-08-30,18.42,18.57,18.315,18.525,1150329.0
2013-09-03,18.34,18.405,17.925,18.14,2638017.0
2013-09-04,18.08,18.2,18.015,18.095,575496.0
2013-09-05,18.13,18.25,18.06,18.17,1074756.0
2013-09-06,18.22,18.31,18.16,18.23,784881.0
2013-09-09,18.305,18.39,18.205,18.325,739749.0
2013-09-10,18.425,18.545,18.26,18.48,877101.0
2013-09-11,18.575,18.575,18.345,18.445,842883.0
2013-09-12,18.515,18.515,18.145,18.235,794643.0
2013-09-13,18.335,18.42,18.17,18.235,728181.0
2013-09-16,18.235,18.255,17.995,18.08,841479.0
2013-09-17,18.035,18.115,17.93,18.055,885024.0
2013-09-18,18.0,18.185,18.0,18.005,992772.0
2013-09-19,18.005,18.08,17.725,17.815,2579655.0
2013-09-20,17.89,17.89,17.53,17.71,1730967.0
2013-09-23,17.72,17.875,17.53,17.63,570531.0
2013-09-24,17.565,17.76,17.54,17.705,631335.0
2013-09-25,17.72,17.745,17.635,17.705,850272.0
2013-09-26,17.645,17.84,17.63,17.65,868155.0
2013-09-27,17.65,17.845,17.59,17.785,579288.0
2013-09-30,17.645,17.845,17.555,17.7,1082733.0
2013-10-01,17.705,17.785,17.565,17.62,919677.0
2013-10-02,17.565,17.72,17.48,17.67,1126617.0
2013-10-03,17.73,17.755,17.625,17.665,647340.0
2013-10-04,17.655,17.745,17.65,17.675,368538.0
2013-10-07,17.585,17.775,17.58,17.69,385548.0
2013-10-08,17.665,17.835,17.66,17.785,575538.0
2013-10-09,17.84,17.975,17.775,17.88,600651.0
2013-10-10,17.98,18.215,17.915,18.13,769560.0
2013-10-11,18.195,18.28,18.02,18.09,319896.0
2013-10-15,18.005,18.075,17.775,18.0,864519.0
2013-10-16,18.065,18.22,17.97,18.12,451185.0
2013-10-17,18.125,18.155,17.98,18.04,582477.0
2013-10-18,18.035,18.275,18.035,18.25,801210.0
2013-10-21,18.25,18.28,17.94,18.025,1197039.0
2013-10-22,18.085,18.095,17.83,17.87,1815489.0
2013-10-23,17.855,17.98,17.83,17.98,2575314.0
2013-10-24,17.925,18.015,17.81,17.875,782505.0
2013-10-25,17.875,18.13,17.855,18.075,820758.0
2013-10-28,18.085,18.28,18.0,18.04,691479.0
2013-10-29,18.145,18.26,18.05,18.25,400110.0
2013-10-30,18.305,18.36,17.965,18.08,604278.0
2013-10-31,18.1,18.225,17.89,17.92,568215.0
2013-11-01,18.11,18.29,18.02,18.215,990336.0
2013-11-04,18.345,18.635,18.225,18.565,701850.0
2013-11-05,18.52,18.68,18.35,18.585,1328268.0
2013-11-06,18.72,18.75,18.285,18.355,1101150.0
2013-11-07,18.435,18.515,18.195,18.26,657132.0
2013-11-08,18.295,18.365,18.225,18.3,480981.0
2013-11-11,18.26,18.3,17.96,17.98,810741.0
2013-11-12,18.0,18.17,17.895,18.12,804264.0
2013-11-13,17.37,17.415,16.545,17.095,4969284.0
2013-11-14,17.095,17.105,16.75,16.79,3336447.0
2013-11-15,16.765,16.91,16.605,16.755,1537251.0
2013-11-18,16.925,16.925,16.665,16.79,818400.0
2013-11-19,16.755,16.9,16.75,16.825,1058235.0
2013-11-20,16.875,16.875,16.69,16.73,1104324.0
2013-11-21,16.765,17.15,16.735,17.0,1635960.0
2013-11-22,16.98,17.225,16.955,17.12,1108287.0
2013-11-25,17.17,17.23,17.04,17.1,800616.0
2013-11-26,17.145,17.19,17.04,17.08,630153.0
2013-11-27,17.12,17.125,16.91,16.915,670161.0
2013-11-28,16.98,17.05,16.925,17.01,194751.0
2013-11-29,17.0,17.315,16.945,17.075,500607.0
2013-12-02,17.145,17.54,17.135,17.435,1388712.0
2013-12-03,17.325,17.595,17.325,17.535,1068321.0
2013-12-04,17.495,17.575,17.33,17.54,987021.0
2013-12-05,17.575,17.685,17.455,17.63,899163.0
2013-12-06,17.605,17.665,17.47,17.55,879846.0
2013-12-09,17.53,17.62,17.265,17.28,904293.0
2013-12-10,17.28,17.375,17.205,17.295,833790.0
2013-12-11,17.34,17.62,17.125,17.33,1172529.0
2013-12-12,17.25,17.56,17.195,17.46,737106.0
2013-12-13,17.38,17.485,17.3,17.455,1013886.0
2013-12-16,17.475,17.865,17.375,17.84,1129971.0
2013-12-17,17.84,17.98,17.84,17.93,1156713.0
2013-12-18,17.97,18.12,17.855,18.015,681009.0
2013-12-19,18.06,18.22,17.99,17.99,533025.0
2013-12-20,17.9,18.175,17.9,18.04,1085376.0
2013-12-23,18.03,18.11,17.895,17.965,402390.0
2013-12-24,17.99,18.115,17.91,17.98,139869.0
2013-12-27,18.035,18.115,17.815,17.88,349869.0
2013-12-30,17.8,18.01,17.8,17.935,345570.0
2013-12-31,17.995,18.045,17.815,17.895,447093.0
2014-01-02,17.89,18.235,17.825,18.195,700068.0
2014-01-03,18.13,18.135,17.845,17.97,409626.0
2014-01-06,17.985,18.06,17.88,17.985,408741.0
2014-01-07,18.0,18.105,17.925,17.965,806112.0
2014-01-08,17.99,18.36,17.94,18.195,893409.0
2014-01-09,18.26,18.335,18.06,18.19,602544.0
2014-01-10,18.19,18.19,17.89,18.105,967032.0
2014-01-13,18.095,18.24,18.08,18.195,761850.0
2014-01-14,18.225,18.24,18.055,18.08,570045.0
2014-01-15,18.165,18.295,18.045,18.295,538122.0
2014-01-16,18.215,18.28,18.15,18.225,723681.0
2014-01-17,18.19,18.22,18.11,18.195,674388.0
2014-01-20,18.105,18.325,18.105,18.21,176850.0
2014-01-21,18.185,18.235,17.83,17.925,1143396.0
2014-01-22,17.965,18.13,17.82,17.89,591954.0
2014-01-23,17.805,17.92,17.55,17.835,907890.0
2014-01-24,17.815,17.845,17.48,17.51,840159.0
2014-01-27,17.57,17.575,17.08,17.23,1509558.0
2014-01-28,17.26,18.005,16.875,17.99,1769763.0
2014-01-29,17.72,17.92,17.22,17.3,1481133.0
2014-01-30,17.285,17.67,17.19,17.635,724611.0
2014-01-31,17.405,17.675,17.3,17.65,754530.0
2014-02-03,17.645,17.705,17.37,17.425,1037598.0
2014-02-04,17.4,17.525,17.335,17.45,816009.0
2014-02-05,17.375,17.405,16.98,17.12,1438239.0
2014-02-06,17.16,17.175,17.055,17.09,811881.0
2014-02-07,17.16,17.37,17.055,17.28,659241.0
2014-02-10,17.28,17.345,17.135,17.19,650619.0
2014-02-11,17.115,17.595,17.115,17.205,879696.0
2014-02-12,17.235,17.305,17.075,17.21,993624.0
2014-02-13,17.345,17.505,17.3,17.385,727602.0
2014-02-14,17.345,17.66,17.235,17.425,1222098.0
2014-02-18,17.425,17.485,17.2,17.28,838653.0
2014-02-19,17.22,17.34,17.075,17.22,813636.0
2014-02-20,17.22,17.405,17.215,17.35,444825.0
2014-02-21,17.345,17.425,17.15,17.42,520398.0
2014-02-24,17.355,17.525,17.35,17.525,681393.0
2014-02-25,17.485,17.55,17.27,17.415,1024758.0
2014-02-26,17.355,17.415,17.145,17.25,986340.0
2014-02-27,17.185,17.22,17.15,17.19,922419.0
2014-02-28,17.15,17.385,17.115,17.145,860436.0
2014-03-03,17.085,17.145,16.885,17.085,852555.0
2014-03-04,17.165,17.3,17.045,17.265,696606.0
2014-03-05,17.3,17.315,17.125,17.145,600168.0
2014-03-06,17.265,17.355,17.225,17.305,327789.0
2014-03-07,17.38,17.4,17.225,17.355,353355.0
2014-03-10,17.32,17.61,17.29,17.515,599496.0
2014-03-11,17.485,17.525,17.27,17.325,432942.0
2014-03-12,17.26,17.425,17.23,17.355,352764.0
2014-03-13,17.315,17.365,17.165,17.215,625671.0
2014-03-14,17.165,17.255,17.165,17.205,502551.0
2014-03-17,17.235,17.35,17.215,17.315,587652.0
2014-03-18,17.29,17.48,17.29,17.48,518721.0
2014-03-19,17.48,17.545,17.385,17.515,246762.0
2014-03-20,17.53,17.66,17.455,17.66,537975.0
2014-03-21,17.6,17.73,17.465,17.505,1239450.0
2014-03-24,17.505,17.595,17.315,17.335,1365480.0
2014-03-25,17.375,17.425,17.315,17.405,683439.0
2014-03-26,17.44,17.695,17.37,17.63,1271229.0
2014-03-27,17.66,17.87,17.59,17.845,913218.0
2014-03-28,17.86,18.05,17.825,17.95,1320555.0
2014-03-31,18.01,18.21,17.965,17.98,850608.0
2014-04-01,18.015,18.24,17.955,18.1,730692.0
2014-04-02,18.145,18.145,17.98,18.065,727269.0
2014-04-03,18.095,18.195,17.92,17.965,429570.0
2014-04-04,18.005,18.2,17.985,18.185,555768.0
2014-04-07,18.095,18.23,18.01,18.145,622461.0
2014-04-08,18.09,18.215,18.05,18.16,1527195.0
2014-04-09,18.115,18.2,17.75,17.825,845181.0
2014-04-10,17.8,17.91,17.595,17.73,861927.0
2014-04-11,17.675,17.78,17.575,17.655,543180.0
2014-04-14,17.665,17.76,17.455,17.67,901944.0
2014-04-15,17.645,17.905,17.635,17.81,672264.0
2014-04-16,18.02,18.385,18.02,18.245,2628816.0
2014-04-17,18.215,18.325,18.11,18.2,727668.0
2014-04-21,18.15,18.26,18.12,18.16,467853.0
2014-04-22,18.235,18.285,18.11,18.18,540210.0
2014-04-23,18.185,18.255,18.025,18.185,642492.0
2014-04-24,18.26,18.28,18.135,18.26,460398.0
2014-04-25,18.225,18.285,18.135,18.25,1322868.0
2014-04-28,18.195,18.45,18.195,18.34,937584.0
2014-04-29,18.4,18.44,18.215,18.365,795846.0
2014-04-30,18.21,18.735,18.21,18.72,882696.0
2014-05-01,18.645,18.765,18.47,18.655,508782.0
2014-05-02,18.69,18.83,18.6,18.785,483951.0
2014-05-05,18.745,18.84,18.63,18.7,469296.0
2014-05-06,18.795,18.795,18.62,18.63,993942.0
2014-05-07,18.62,18.74,18.57,18.73,914172.0
2014-05-08,18.745,18.795,18.555,18.595,628653.0
2014-05-09,18.63,18.77,18.56,18.64,486756.0
2014-05-12,18.63,18.91,18.615,18.9,629913.0
2014-05-13,18.955,19.125,18.79,19.055,878112.0
2014-05-14,19.06,19.325,19.035,19.12,1123065.0
2014-05-15,19.065,19.115,18.54,18.8,1535799.0
2014-05-16,18.67,18.865,18.58,18.69,1094142.0
2014-05-20,18.715,18.745,18.51,18.56,687711.0
2014-05-21,18.575,18.89,18.52,18.745,905532.0
2014-05-22,18.76,18.785,18.635,18.635,728562.0
2014-05-23,18.67,18.78,18.525,18.755,486873.0
2014-05-26,18.755,18.865,18.645,18.79,118851.0
2014-05-27,18.785,18.79,18.595,18.76,353202.0
2014-05-28,18.72,18.755,18.515,18.62,396801.0
2014-05-29,18.68,18.685,18.555,18.665,253362.0
2014-05-30,18.71,18.765,18.605,18.635,424110.0
2014-06-02,18.635,18.76,18.54,18.585,376194.0
2014-06-03,18.585,18.615,18.535,18.58,1018485.0
2014-06-04,18.52,18.835,18.52,18.72,478749.0
2014-06-05,18.765,18.87,18.62,18.67,1046856.0
2014-06-06,18.695,18.855,18.555,18.83,562449.0
2014-06-09,18.815,18.91,18.685,18.815,843681.0
2014-06-10,18.76,18.885,18.7,18.815,696939.0
2014-06-11,18.765,18.83,18.56,18.685,650328.0
2014-06-12,18.645,18.715,18.465,18.595,783369.0
2014-06-13,18.63,18.63,18.415,18.42,442785.0
2014-06-16,18.415,18.555,18.395,18.47,635562.0
2014-06-17,18.495,18.665,18.385,18.59,872493.0
2014-06-18,18.555,18.645,18.485,18.63,482883.0
2014-06-19,18.62,18.665,18.415,18.44,440772.0
2014-06-20,18.46,18.505,18.14,18.24,1409304.0
2014-06-23,18.315,18.415,18.08,18.38,639141.0
2014-06-24,18.45,18.45,18.255,18.32,475488.0
2014-06-25,18.255,18.31,18.09,18.11,460182.0
2014-06-26,18.135,18.22,18.005,18.165,325809.0
2014-06-27,18.165,18.41,18.115,18.37,202857.0
2014-06-30,18.315,18.505,18.285,18.36,293703.0
2014-07-02,18.37,18.435,17.81,18.225,1200156.0
2014-07-03,18.27,18.385,18.185,18.215,317853.0
2014-07-04,18.155,18.375,18.155,18.285,84786.0
2014-07-07,18.295,18.365,18.155,18.22,352704.0
2014-07-08,18.185,18.385,18.05,18.32,1227984.0
2014-07-09,18.365,18.435,18.235,18.425,395166.0
2014-07-10,18.38,18.465,18.275,18.37,359277.0
2014-07-11,18.395,18.45,18.215,18.22,270507.0
2014-07-14,18.29,18.415,18.225,18.395,217800.0
2014-07-15,18.335,18.635,18.33,18.58,404379.0
2014-07-16,18.575,18.865,18.56,18.755,471192.0
2014-07-17,18.765,18.95,18.68,18.915,465477.0
2014-07-18,18.885,19.03,18.805,18.925,516903.0
2014-07-21,18.86,18.925,18.695,18.86,323802.0
2014-07-22,18.855,19.06,18.845,19.035,782598.0
2014-07-23,19.06,19.235,19.01,19.22,480972.0
2014-07-24,19.27,19.3,19.135,19.28,418125.0
2014-07-25,19.28,19.6,19.235,19.51,982944.0
2014-07-28,19.465,19.575,19.32,19.45,405234.0
2014-07-29,19.5,19.69,19.425,19.48,723321.0
2014-07-30,19.54,19.835,19.49,19.725,559332.0
2014-07-31,19.745,19.815,19.605,19.785,504453.0
2014-08-01,19.75,19.76,19.535,19.66,513333.0
2014-08-05,19.595,19.97,19.39,19.795,824139.0
2014-08-06,19.77,20.2,19.745,19.95,846123.0
2014-08-07,20.0,20.035,19.7,19.995,799224.0
2014-08-08,19.975,20.035,19.725,19.77,663276.0
2014-08-11,19.695,19.965,19.65,19.845,243423.0
2014-08-12,19.87,19.885,19.705,19.84,350721.0
2014-08-13,19.82,19.89,18.93,19.345,1576482.0
2014-08-14,19.345,19.81,19.305,19.775,1427904.0
2014-08-15,19.715,19.835,19.625,19.74,779496.0
2014-08-18,19.745,20.16,19.705,20.09,1343739.0
2014-08-19,20.035,20.405,19.93,19.965,851502.0
2014-08-20,19.875,19.915,19.695,19.705,567783.0
2014-08-21,19.695,19.88,19.68,19.74,375180.0
2014-08-22,19.76,19.875,19.63,19.695,528891.0
2014-08-25,19.735,19.86,19.69,19.795,472206.0
2014-08-26,19.78,20.125,19.765,19.865,675375.0
2014-08-27,19.835,19.91,19.73,19.775,399033.0
2014-08-28,19.79,19.795,19.62,19.68,405102.0
2014-08-29,19.655,19.94,19.65,19.7,365907.0
2014-09-02,19.865,19.92,19.645,19.75,384609.0
2014-09-03,19.905,20.105,19.88,19.885,521136.0
2014-09-04,19.94,20.17,19.82,20.05,527733.0
2014-09-05,20.05,20.115,19.945,20.015,450042.0
2014-09-08,20.035,20.07,19.945,20.005,390876.0
2014-09-09,20.03,20.11,19.895,20.07,556458.0
2014-09-10,20.12,20.42,20.07,20.165,653535.0
2014-09-11,20.095,20.29,20.095,20.195,443853.0
2014-09-12,20.065,20.435,20.065,20.36,752229.0
2014-09-15,20.44,20.84,20.37,20.585,797370.0
2014-09-16,20.695,20.735,20.555,20.68,871047.0
2014-09-17,20.62,20.795,20.53,20.725,423636.0
2014-09-18,20.725,20.77,20.495,20.68,726288.0
2014-09-19,20.63,20.695,20.42,20.505,1235628.0
2014-09-22,20.475,20.905,20.425,20.62,1060068.0
2014-09-23,20.62,20.75,20.535,20.695,727623.0
2014-09-24,20.65,20.8,20.505,20.72,599133.0
2014-09-25,20.62,20.695,20.345,20.37,882150.0
2014-09-26,20.27,20.675,20.17,20.645,814359.0
2014-09-29,20.575,20.815,20.38,20.665,464124.0
2014-09-30,20.665,20.96,20.56,20.93,685023.0
2014-10-01,20.815,20.96,20.75,20.84,616827.0
2014-10-02,20.84,20.865,20.71,20.845,850752.0
2014-10-03,20.815,21.125,20.74,20.955,1032957.0
2014-10-06,20.935,21.115,20.865,20.92,453270.0
2014-10-07,20.88,21.0,20.78,20.97,958341.0
2014-10-08,20.93,21.17,20.905,21.045,867864.0
2014-10-09,21.025,21.225,20.865,21.2,889023.0
2014-10-10,20.985,21.19,20.905,20.955,715881.0
2014-10-14,20.79,21.01,20.75,20.82,845373.0
2014-10-15,20.725,20.955,20.705,20.715,1008906.0
2014-10-16,20.61,21.125,20.345,20.86,465348.0
2014-10-17,20.845,20.885,20.565,20.83,881763.0
2014-10-20,20.77,21.28,20.695,21.225,681066.0
2014-10-21,21.18,21.35,20.96,21.14,710238.0
2014-10-22,21.09,21.14,20.735,20.82,731955.0
2014-10-23,20.895,21.125,20.81,21.045,477654.0
2014-10-24,21.265,21.86,21.26,21.605,1263432.0
2014-10-27,21.605,21.825,21.595,21.75,795363.0
2014-10-28,21.77,22.125,21.685,22.045,677841.0
2014-10-29,22.045,22.075,21.67,21.73,661188.0
2014-10-30,21.7,22.045,21.635,21.885,317733.0
2014-10-31,21.96,22.345,21.96,22.135,735387.0
2014-11-03,22.27,22.27,21.615,21.755,519078.0
2014-11-04,21.725,21.955,21.56,21.855,944742.0
2014-11-05,21.95,22.175,21.815,22.12,768726.0
2014-11-06,22.09,22.195,21.88,21.99,441471.0
2014-11-07,21.875,22.055,21.77,21.84,653775.0
2014-11-10,21.885,22.385,21.81,22.34,552975.0
2014-11-11,22.345,22.36,22.035,22.16,359124.0
2014-11-12,22.15,22.32,21.925,22.31,888246.0
2014-11-13,22.345,22.57,22.24,22.455,757002.0
2014-11-14,22.405,23.05,22.405,22.815,1089591.0
2014-11-17,22.78,23.095,22.67,22.77,782247.0
2014-11-18,22.895,23.145,22.875,23.145,919317.0
2014-11-19,23.7,25.39,23.47,25.39,1874103.0
2014-11-20,24.985,25.05,24.405,24.735,1503333.0
2014-11-21,24.735,24.745,24.02,24.645,702129.0
2014-11-24,24.575,24.745,24.29,24.455,670062.0
2014-11-25,24.395,25.005,24.395,24.945,964374.0
2014-11-26,24.9,25.22,24.825,24.955,522489.0
2014-11-27,25.115,25.15,24.755,25.15,190443.0
2014-11-28,25.11,25.655,24.825,25.055,530496.0
2014-12-01,25.035,25.805,24.84,25.47,1685001.0
2014-12-02,25.67,26.16,25.35,25.455,1083135.0
2014-12-03,25.35,25.505,25.06,25.36,1243344.0
2014-12-04,25.23,25.53,24.925,25.035,1100001.0
2014-12-05,25.105,25.15,24.755,24.965,552831.0
2014-12-08,24.835,25.23,24.72,24.825,537408.0
2014-12-09,24.555,25.135,24.49,24.995,815241.0
2014-12-10,24.995,25.025,24.65,24.82,723681.0
2014-12-11,24.825,25.32,24.705,25.08,925458.0
2014-12-12,24.895,25.17,24.6,24.685,834672.0
2014-12-15,24.685,25.165,24.675,24.805,1059219.0
2014-12-16,24.98,25.11,24.705,24.805,1546857.0
2014-12-17,24.79,25.225,24.6,24.98,1399227.0
2014-12-18,25.15,25.245,24.67,24.905,1271583.0
2014-12-19,24.965,25.465,24.795,25.305,2649813.0
2014-12-22,25.39,25.58,24.93,25.345,1534626.0
2014-12-23,25.445,25.74,25.365,25.735,300798.0
2014-12-24,25.74,25.875,25.57,25.59,235635.0
2014-12-29,25.59,25.88,25.39,25.775,433956.0
2014-12-30,25.8,25.93,25.67,25.915,470499.0
2014-12-31,25.95,26.175,25.825,26.175,304980.0
2015-01-02,26.23,26.275,25.835,26.06,595023.0
2015-01-05,26.08,26.1,25.295,25.51,529332.0
2015-01-06,25.51,25.575,25.05,25.23,567444.0
2015-01-07,25.31,25.65,25.195,25.47,504318.0
2015-01-08,25.515,25.96,25.285,25.705,354609.0
2015-01-09,25.605,25.76,25.315,25.435,376182.0
2015-01-12,25.49,25.72,25.135,25.685,477246.0
2015-01-13,25.805,26.265,25.645,26.1,770676.0
2015-01-14,26.085,26.265,25.67,25.905,825453.0
2015-01-15,25.87,26.41,25.445,25.975,819636.0
2015-01-16,25.905,26.06,25.705,26.035,334332.0
2015-01-19,25.815,26.315,25.815,26.03,152301.0
2015-01-20,26.29,26.29,25.735,25.84,602769.0
2015-01-21,25.97,26.795,25.76,26.585,869022.0
2015-01-22,26.595,27.545,26.1,27.27,1240842.0
2015-01-23,27.275,27.73,27.0,27.175,963699.0
2015-01-26,26.935,27.35,26.93,27.285,543570.0
2015-01-27,27.915,29.185,27.715,28.405,1027776.0
2015-01-28,28.595,28.61,28.09,28.175,1049244.0
2015-01-29,28.18,28.585,28.17,28.39,1088478.0
2015-01-30,28.39,28.465,28.15,28.21,805131.0
2015-02-02,28.38,29.16,28.335,29.1,912030.0
2015-02-03,29.045,29.16,28.765,28.965,760005.0
2015-02-04,28.97,29.415,28.97,29.195,838434.0
2015-02-05,29.32,29.895,28.475,28.71,1110072.0
2015-02-06,28.89,28.89,28.275,28.48,667899.0
2015-02-09,28.475,28.74,28.135,28.615,695247.0
2015-02-10,28.66,28.885,28.36,28.57,579690.0
2015-02-11,28.615,29.44,28.51,29.26,890628.0
2015-02-12,29.875,30.275,29.36,29.64,895709.0
2015-02-13,29.765,29.765,28.8,29.18,764242.0
2015-02-17,29.47,29.96,29.215,29.53,519257.0
2015-02-18,29.765,30.12,29.47,29.595,460533.0
2015-02-19,29.595,29.78,29.435,29.64,387860.0
2015-02-20,29.725,29.78,29.555,29.68,541347.0
2015-02-23,29.725,29.94,29.555,29.89,345056.0
2015-02-24,29.975,30.835,29.89,30.39,743344.0
2015-02-25,30.7,30.71,29.975,30.16,496136.0
2015-02-26,30.4,30.48,29.83,29.875,435161.0
2015-02-27,29.86,30.06,29.26,29.315,631728.0
2015-03-02,29.425,30.0,29.41,29.85,712092.0
2015-03-03,29.915,29.975,29.235,29.605,478461.0
2015-03-04,29.555,29.655,29.215,29.425,584160.0
2015-03-05,29.52,29.84,29.425,29.485,605144.0
2015-03-06,29.42,29.535,28.93,29.13,625353.0
2015-03-09,29.07,29.535,28.87,29.3,478600.0
2015-03-10,29.29,29.56,28.945,29.36,636674.0
2015-03-11,29.555,29.57,28.98,29.155,515971.0
2015-03-12,29.08,29.225,28.675,29.02,496703.0
2015-03-13,28.93,29.065,28.76,28.98,297742.0
2015-03-16,28.98,29.655,28.97,29.4,454384.0
2015-03-17,29.265,29.395,28.935,29.205,515760.0
2015-03-18,29.225,29.53,29.1,29.31,351779.0
2015-03-19,29.4,29.425,28.92,28.98,467545.0
2015-03-20,29.1,29.13,28.75,29.015,1169153.0
2015-03-23,29.045,29.125,28.735,28.87,470506.0
2015-03-24,28.885,29.725,28.86,29.62,670367.0
2015-03-25,29.725,29.965,29.345,29.36,548727.0
2015-03-26,29.275,29.385,28.99,29.205,519350.0
2015-03-27,29.24,29.535,28.88,29.03,351654.0
2015-03-30,28.935,29.125,28.72,28.745,715447.0
2015-03-31,28.71,29.165,28.61,28.98,678422.0
2015-04-01,28.72,29.26,28.095,29.26,1070451.0
2015-04-02,29.29,29.95,29.205,29.86,564749.0
2015-04-06,29.9,30.425,29.645,30.295,654338.0
2015-04-07,30.34,30.795,30.185,30.6,1194028.0
2015-04-08,30.65,31.015,30.45,30.48,569560.0
2015-04-09,30.48,30.835,30.355,30.785,732667.0
2015-04-10,30.965,31.16,30.785,30.87,333628.0
2015-04-13,30.94,31.325,30.87,31.26,657214.0
2015-04-14,31.295,31.325,31.025,31.075,394693.0
2015-04-15,31.2,31.295,31.0,31.16,515284.0
2015-04-16,31.135,31.26,30.87,31.0,332248.0
2015-04-17,30.98,30.98,30.305,30.525,296143.0
2015-04-20,30.55,30.735,29.9,30.22,538556.0
2015-04-21,30.305,30.405,29.765,29.89,685300.0
2015-04-22,31.135,31.135,29.225,29.495,991867.0
2015-04-23,29.975,30.13,29.74,29.91,786993.0
2015-04-24,30.095,30.18,29.9,29.96,413891.0
2015-04-27,30.195,30.27,29.79,29.9,299219.0
2015-04-28,30.02,30.12,29.555,30.05,333456.0
2015-04-29,29.95,30.22,29.715,29.865,447118.0
2015-04-30,29.73,29.805,29.345,29.45,601904.0
2015-05-01,29.435,29.535,29.175,29.37,508186.0
2015-05-04,29.425,30.01,29.37,29.78,611024.0
2015-05-05,29.8,29.805,29.14,29.48,517760.0
2015-05-06,29.53,29.9,29.35,29.815,629797.0
2015-05-07,29.78,29.94,29.445,29.75,557750.0
2015-05-08,29.765,29.89,29.45,29.505,442151.0
2015-05-11,29.63,29.755,29.47,29.57,3258723.0
2015-05-12,29.615,29.615,28.905,28.97,450428.0
2015-05-13,28.98,29.425,28.565,29.24,559207.0
2015-05-14,29.26,30.635,29.25,30.12,989196.0
2015-05-15,30.095,30.32,29.84,30.245,211798.0
2015-05-19,30.49,30.495,30.075,30.32,317011.0
2015-05-20,30.32,30.36,29.795,29.845,376393.0
2015-05-21,30.055,30.19,29.835,30.115,334694.0
2015-05-22,30.08,30.115,29.53,29.805,274486.0
2015-05-25,29.895,29.945,29.61,29.735,75260.0
2015-05-26,29.71,29.945,29.285,29.455,461157.0
2015-05-27,29.565,29.845,29.43,29.71,324265.0
2015-05-28,29.64,29.835,29.455,29.55,352817.0
2015-05-29,29.5,29.53,28.98,29.115,478531.0
2015-06-01,29.11,29.185,28.725,28.77,543807.0
2015-06-02,28.88,28.895,28.64,28.785,538081.0
2015-06-03,28.72,29.27,28.7,29.16,435959.0
2015-06-04,29.15,29.59,29.085,29.525,756953.0
2015-06-05,29.44,29.665,29.305,29.37,245369.0
2015-06-08,29.305,29.525,29.05,29.25,365917.0
2015-06-09,29.235,29.235,28.745,29.1,310237.0
2015-06-10,29.195,29.25,29.065,29.175,217285.0
2015-06-11,29.115,29.33,29.09,29.225,261835.0
2015-06-12,29.115,29.445,29.09,29.14,273491.0
2015-06-15,29.11,29.28,29.015,29.115,252459.0
2015-06-16,29.015,29.16,28.895,28.93,373642.0
2015-06-17,28.915,29.015,28.795,28.835,440533.0
2015-06-18,28.835,28.975,28.735,28.845,370658.0
2015-06-19,28.27,28.635,28.085,28.465,2013203.0
2015-06-22,28.505,28.83,28.465,28.725,245370.0
2015-06-23,28.805,28.975,28.565,28.625,263989.0
2015-06-24,28.65,28.895,28.465,28.66,199792.0
2015-06-25,28.67,28.895,28.55,28.855,184150.0
2015-06-26,28.915,29.115,28.635,28.785,236349.0
2015-06-29,28.525,28.83,27.895,28.085,301232.0
2015-06-30,28.15,28.695,27.98,28.395,392059.0
2015-07-02,28.685,29.015,28.16,28.355,322217.0
2015-07-03,28.245,29.03,28.245,29.03,74902.0
2015-07-06,28.78,28.78,28.355,28.445,201160.0
2015-07-07,28.525,28.805,28.185,28.735,264566.0
2015-07-08,28.59,28.795,28.225,28.355,287616.0
2015-07-09,28.5,28.835,28.26,28.32,294700.0
2015-07-10,28.445,28.57,28.27,28.465,181170.0
2015-07-13,28.565,29.125,28.465,29.04,196648.0
2015-07-14,29.1,29.64,28.805,29.5,334821.0
2015-07-15,29.565,29.885,29.27,29.845,225899.0
2015-07-16,30.015,30.32,29.94,30.1,509987.0
2015-07-17,30.165,30.735,30.015,30.625,269710.0
2015-07-20,30.75,30.75,30.1,30.15,264026.0
2015-07-21,30.115,30.445,29.65,29.895,395560.0
2015-07-22,29.76,30.14,29.615,30.025,181202.0
2015-07-23,29.97,30.185,29.665,29.955,162599.0
2015-07-24,30.065,30.225,29.895,30.115,242125.0
2015-07-27,30.11,30.245,29.945,30.16,283616.0
2015-07-28,30.135,30.2,29.22,29.295,387113.0
2015-07-29,29.295,29.93,29.21,29.855,472955.0
2015-07-30,29.81,29.855,29.525,29.65,882346.0
2015-07-31,29.75,30.305,29.54,30.15,437485.0
2015-08-04,30.32,30.795,30.175,30.75,1727001.0
2015-08-05,30.795,31.135,30.735,30.98,348476.0
2015-08-06,31.04,31.05,30.53,30.635,345000.0
2015-08-07,30.69,30.775,30.16,30.69,223183.0
2015-08-10,30.625,30.92,30.415,30.86,364112.0
2015-08-11,30.675,31.005,30.53,30.92,277139.0
2015-08-12,31.125,31.165,30.42,30.98,591400.0
2015-08-13,31.36,32.275,31.36,31.855,1050802.0
2015-08-14,31.855,32.15,31.795,31.87,524016.0
2015-08-17,31.855,31.855,31.59,31.825,281804.0
2015-08-18,31.86,31.86,31.38,31.54,273367.0
2015-08-19,31.64,31.98,31.37,31.795,403388.0
2015-08-20,31.605,31.64,31.16,31.16,247594.0
2015-08-21,31.04,31.215,30.55,30.55,354201.0
2015-08-24,27.955,30.19,27.845,29.785,623035.0
2015-08-25,30.575,31.165,30.1,30.16,529484.0
2015-08-26,30.58,30.635,29.395,30.025,870406.0
2015-08-27,30.04,30.245,29.795,30.075,662080.0
2015-08-28,30.035,30.3,29.705,30.19,903565.0
2015-08-31,30.19,30.605,29.145,29.525,604813.0
2015-09-01,28.925,29.58,28.915,29.16,554386.0
2015-09-02,29.385,29.62,29.12,29.46,1050762.0
2015-09-03,29.56,29.695,29.195,29.45,354809.0
2015-09-04,29.24,29.45,29.12,29.135,241605.0
2015-09-08,29.485,29.69,29.315,29.415,551615.0
2015-09-09,29.61,29.84,29.435,29.555,758548.0
2015-09-10,29.46,29.68,29.365,29.39,471254.0
2015-09-11,29.315,29.425,29.085,29.155,351577.0
2015-09-14,29.155,29.355,29.025,29.025,461940.0
2015-09-15,28.93,29.35,28.845,29.265,791475.0
2015-09-16,29.29,30.275,29.17,29.97,1110501.0
2015-09-17,29.98,30.29,29.85,30.13,534090.0
2015-09-18,29.765,30.64,29.765,29.935,2016335.0
2015-09-21,30.505,30.59,30.105,30.545,617874.0
2015-09-22,30.32,30.6,29.96,30.48,614424.0
2015-09-23,30.52,30.625,30.215,30.435,451628.0
2015-09-24,30.35,30.715,30.3,30.375,662073.0
2015-09-25,30.58,30.725,30.29,30.37,409914.0
2015-09-28,30.265,30.81,30.26,30.64,569084.0
2015-09-29,30.615,30.81,30.29,30.64,578448.0
2015-09-30,30.81,31.11,30.6,30.905,451630.0
2015-10-01,30.995,31.005,30.495,30.76,579445.0
2015-10-02,30.48,30.855,30.48,30.795,391840.0
2015-10-05,30.97,31.355,30.94,31.1,413330.0
2015-10-06,31.15,31.285,30.515,30.54,399395.0
2015-10-07,30.685,30.87,30.32,30.565,382245.0
2015-10-08,30.495,31.005,30.495,30.905,340203.0
2015-10-09,30.965,30.97,30.615,30.65,267733.0
2015-10-13,30.565,31.335,30.505,31.185,530898.0
2015-10-14,31.185,31.415,31.04,31.135,348236.0
2015-10-15,31.335,31.345,31.055,31.1,363335.0
2015-10-16,31.27,31.28,31.025,31.025,203486.0
2015-10-19,31.025,31.38,31.005,31.26,389474.0
2015-10-20,31.345,31.63,31.26,31.515,468663.0
2015-10-21,31.635,31.855,31.49,31.73,367269.0
2015-10-22,31.76,32.27,31.76,32.215,511619.0
2015-10-23,32.3,32.435,31.975,32.365,494664.0
2015-10-26,32.415,32.44,31.625,31.705,513939.0
2015-10-27,31.61,31.73,31.175,31.26,569910.0
2015-10-28,31.28,31.915,30.955,31.805,525688.0
2015-10-29,31.805,31.805,31.22,31.645,415556.0
2015-10-30,31.62,31.99,31.62,31.78,877185.0
2015-11-02,31.78,31.855,31.395,31.79,658671.0
2015-11-03,31.83,31.83,31.36,31.705,441357.0
2015-11-04,31.92,32.315,31.89,32.21,304456.0
2015-11-05,32.22,32.45,32.04,32.185,246148.0
2015-11-06,32.355,32.355,31.605,31.835,328219.0
2015-11-09,31.835,32.065,31.65,31.915,718418.0
2015-11-10,31.855,31.975,31.625,31.675,771638.0
2015-11-11,31.715,31.88,31.335,31.82,357980.0
2015-11-12,31.75,31.965,30.735,30.735,362336.0
2015-11-13,30.695,31.07,30.445,30.525,338352.0
2015-11-16,30.67,31.725,30.465,31.725,448828.0
2015-11-17,31.76,32.255,31.6,32.195,602736.0
2015-11-18,32.765,32.93,32.085,32.355,709288.0
2015-11-19,32.495,33.13,32.46,32.93,720043.0
2015-11-20,32.815,33.005,32.405,32.525,550716.0
2015-11-23,32.525,32.92,32.4,32.465,555521.0
2015-11-24,32.4,32.895,32.305,32.7,621481.0
2015-11-25,32.765,33.27,32.705,33.15,601555.0
2015-11-26,33.25,33.25,32.93,32.935,127516.0
2015-11-27,32.86,33.09,32.63,33.04,280338.0
2015-11-30,33.175,33.2,32.69,32.79,677061.0
2015-12-01,32.785,33.83,32.75,33.77,915331.0
2015-12-02,33.705,33.865,33.365,33.535,563145.0
2015-12-03,33.67,33.68,32.885,33.04,284260.0
2015-12-04,33.02,33.225,32.655,32.955,312071.0
2015-12-07,32.955,33.295,32.705,33.21,689812.0
2015-12-08,32.845,33.065,32.4,32.825,669279.0
2015-12-09,32.67,32.995,32.38,32.955,702186.0
2015-12-10,32.91,33.745,32.835,33.525,872247.0
2015-12-11,33.26,33.405,32.545,32.645,589650.0
2015-12-14,32.755,33.08,32.58,32.87,554624.0
2015-12-15,33.075,33.45,32.97,33.43,697238.0
2015-12-16,33.465,33.565,32.875,33.22,631551.0
2015-12-17,33.285,33.355,32.785,32.92,471529.0
2015-12-18,32.785,33.43,32.785,33.21,892404.0
2015-12-21,33.405,33.66,33.175,33.395,368972.0
2015-12-22,33.51,33.575,32.93,33.49,247172.0
2015-12-23,33.645,33.655,33.21,33.465,255774.0
2015-12-24,33.49,33.805,33.38,33.565,168640.0
2015-12-29,33.71,34.19,33.635,34.03,297006.0
2015-12-30,34.055,34.215,33.95,34.045,276214.0
2015-12-31,33.875,33.885,32.9,33.03,367858.0
2016-01-04,32.825,32.945,32.355,32.875,393568.0
2016-01-05,32.86,33.04,32.375,32.605,355879.0
2016-01-06,32.44,33.115,32.425,33.02,553264.0
2016-01-07,32.435,32.945,32.23,32.73,425967.0
2016-01-08,32.755,33.16,32.7,32.87,322058.0
2016-01-11,33.045,33.16,32.185,32.45,396023.0
2016-01-12,32.5,33.25,32.495,33.03,387175.0
2016-01-13,33.27,33.465,32.825,32.98,510979.0
2016-01-14,32.955,33.73,32.23,33.685,447829.0
2016-01-15,32.8,34.115,32.63,34.115,1142962.0
2016-01-18,33.91,34.0,29.115,33.56,1129906.0
2016-01-19,33.805,34.41,33.525,33.985,611130.0
2016-01-20,33.67,34.02,33.15,33.655,1401343.0
2016-01-21,33.77,34.305,33.465,33.985,1149234.0
2016-01-22,34.31,35.64,34.105,35.475,1227052.0
2016-01-25,35.475,35.735,35.265,35.705,549512.0
2016-01-26,35.47,35.8,34.25,34.335,1260587.0
2016-01-27,34.52,35.435,34.175,34.37,1240344.0
2016-01-28,34.52,35.785,34.24,35.535,1214430.0
2016-01-29,35.505,35.665,35.0,35.305,1032637.0
2016-02-01,35.47,35.595,35.015,35.145,653822.0
2016-02-02,34.83,35.07,34.71,34.955,740108.0
2016-02-03,35.06,35.46,34.785,35.245,648548.0
2016-02-04,35.315,35.365,35.0,35.04,321361.0
2016-02-05,34.955,35.23,34.745,35.035,369968.0
2016-02-08,34.895,34.93,34.145,34.58,679953.0
2016-02-09,34.58,35.01,34.505,35.0,908072.0
2016-02-10,35.275,35.595,34.915,35.06,526623.0
2016-02-11,34.895,35.06,34.375,34.88,453324.0
2016-02-12,34.88,35.07,34.3,34.65,406436.0
2016-02-16,34.605,35.17,34.315,34.605,731741.0
2016-02-17,34.795,35.445,34.56,35.315,557890.0
2016-02-18,35.495,35.755,35.34,35.515,667224.0
2016-02-19,35.34,35.64,35.215,35.47,655743.0
2016-02-22,35.54,36.3,35.52,35.6,549716.0
2016-02-23,35.65,36.275,35.55,36.19,452195.0
2016-02-24,35.915,36.43,35.42,36.345,644048.0
2016-02-25,36.405,36.645,35.915,36.42,592712.0
2016-02-26,36.54,37.165,36.49,37.09,499787.0
2016-02-29,37.295,37.455,36.735,36.995,528480.0
2016-03-01,37.0,37.475,36.675,37.335,419859.0
2016-03-02,37.325,37.325,36.47,36.82,503448.0
2016-03-03,36.83,37.15,36.395,36.635,500700.0
2016-03-04,36.745,36.755,36.06,36.405,416246.0
2016-03-07,36.265,37.285,36.035,36.73,520763.0
2016-03-08,36.88,37.565,36.735,37.54,474640.0
2016-03-09,37.685,38.125,37.355,37.44,531970.0
2016-03-10,37.78,37.78,36.855,37.19,504517.0
2016-03-11,37.55,37.55,36.89,36.94,493004.0
2016-03-14,36.88,37.32,36.72,36.925,722161.0
2016-03-15,37.09,37.26,36.745,37.09,1084602.0
2016-03-16,37.045,38.065,36.97,37.49,465972.0
2016-03-17,37.73,37.925,37.475,37.635,471576.0
2016-03-18,37.535,37.59,36.925,36.95,1024908.0
2016-03-21,37.02,37.18,36.685,37.13,282719.0
2016-03-22,37.0,37.14,36.71,36.79,226868.0
2016-03-23,37.12,37.165,36.65,36.875,581433.0
2016-03-24,36.745,37.215,36.705,37.02,213446.0
2016-03-28,37.01,37.295,36.88,37.265,165040.0
2016-03-29,37.275,37.445,37.055,37.18,228300.0
2016-03-30,37.38,38.585,37.3,38.285,559457.0
2016-03-31,38.54,38.745,38.285,38.55,692972.0
2016-04-01,38.5,38.63,37.95,38.26,535856.0
2016-04-04,38.285,38.465,38.08,38.465,242107.0
2016-04-05,38.37,38.39,37.445,37.56,724662.0
2016-04-06,37.38,37.38,35.82,36.0,1367266.0
2016-04-07,35.985,36.165,35.52,35.89,644843.0
2016-04-08,36.045,36.47,36.02,36.35,547746.0
2016-04-11,36.335,36.53,36.035,36.105,436895.0
2016-04-12,36.19,36.73,36.19,36.435,634185.0
2016-04-13,36.765,36.865,35.84,36.05,444937.0
2016-04-14,36.105,36.35,35.875,35.985,516688.0
2016-04-15,36.105,36.695,36.105,36.525,448826.0
2016-04-18,36.25,36.555,36.13,36.19,500007.0
2016-04-19,36.35,36.685,35.65,35.935,844696.0
2016-04-20,36.705,37.07,36.445,36.83,706560.0
2016-04-21,36.79,37.165,36.205,36.36,542983.0
2016-04-22,36.455,36.645,35.815,36.145,472467.0
2016-04-25,36.02,36.805,36.02,36.685,509525.0
2016-04-26,36.695,36.84,36.025,36.08,413936.0
2016-04-27,36.215,36.445,35.985,36.35,401667.0
2016-04-28,36.205,36.42,36.145,36.25,225779.0
2016-04-29,36.145,36.165,35.635,35.925,546998.0
2016-05-02,35.935,36.49,35.845,36.385,286028.0
2016-05-03,36.19,36.395,35.84,36.265,315322.0
2016-05-04,36.3,37.12,36.155,36.94,395458.0
2016-05-05,36.925,37.03,36.53,36.765,331289.0
2016-05-06,36.615,36.815,36.42,36.53,179134.0
2016-05-09,36.53,37.02,36.515,36.755,304535.0
2016-05-10,36.79,36.925,36.455,36.79,357891.0
2016-05-11,36.795,36.94,36.465,36.615,335168.0
2016-05-12,36.865,36.925,36.215,36.615,441637.0
2016-05-13,36.66,37.335,36.615,37.13,523667.0
2016-05-16,37.25,37.595,37.165,37.38,251800.0
2016-05-17,37.39,37.42,36.35,36.52,387423.0
2016-05-18,36.52,36.735,36.185,36.46,362285.0
2016-05-19,36.41,36.96,36.195,36.9,357806.0
2016-05-20,36.905,37.74,36.855,37.31,336762.0
2016-05-24,37.37,38.365,37.335,38.015,483240.0
2016-05-25,38.09,38.145,37.69,37.905,284343.0
2016-05-26,37.99,38.425,37.91,38.265,356779.0
2016-05-27,38.27,38.35,37.98,37.995,270257.0
2016-05-30,38.005,38.4,37.995,38.1,125321.0
2016-05-31,38.18,38.39,38.125,38.135,479129.0
2016-06-01,38.1,38.385,38.025,38.33,258038.0
2016-06-02,38.28,38.735,38.28,38.545,236822.0
2016-06-03,38.565,38.88,38.445,38.72,302048.0
2016-06-06,38.82,38.935,38.555,38.65,251347.0
2016-06-07,38.755,38.855,38.495,38.665,347111.0
2016-06-08,38.76,38.805,38.45,38.53,367234.0
2016-06-09,38.435,38.785,38.265,38.495,412064.0
2016-06-10,38.3,38.4,37.695,37.87,357298.0
2016-06-13,37.74,38.115,37.55,37.905,264160.0
2016-06-14,37.8,38.255,37.8,37.92,300084.0
2016-06-15,37.825,37.92,37.38,37.55,415194.0
2016-06-16,37.44,38.3,37.39,38.125,456798.0
2016-06-17,38.195,38.29,37.69,37.785,1269895.0
2016-06-20,38.115,38.21,37.775,37.815,327852.0
2016-06-21,37.895,37.98,37.355,37.515,546086.0
2016-06-22,37.51,37.845,37.395,37.54,375470.0
2016-06-23,37.755,38.015,37.5,37.55,262408.0
2016-06-24,36.875,37.98,36.48,37.895,600880.0
2016-06-27,37.85,38.46,37.655,38.35,577238.0
2016-06-28,38.305,39.12,38.025,39.06,603686.0
2016-06-29,38.985,39.36,38.015,38.58,821637.0
2016-06-30,38.665,39.095,38.54,38.63,443277.0
2016-07-04,38.54,38.685,38.48,38.58,139287.0
2016-07-05,38.665,39.835,38.54,39.595,521450.0
2016-07-06,39.475,39.98,39.2,39.85,726242.0
2016-07-07,39.92,40.055,39.42,39.6,252144.0
2016-07-08,39.68,39.97,39.36,39.43,281702.0
2016-07-11,39.81,40.05,39.3,39.86,299157.0
2016-07-12,39.995,40.185,39.81,39.87,319332.0
2016-07-13,39.92,40.72,39.91,40.53,321639.0
2016-07-14,40.745,40.815,40.315,40.46,233754.0
2016-07-15,40.505,40.64,40.16,40.29,165250.0
2016-07-18,40.33,40.425,40.205,40.385,192456.0
2016-07-19,40.315,41.025,40.315,40.985,470498.0
2016-07-20,41.055,41.36,40.915,41.045,354130.0
2016-07-21,41.07,41.095,40.615,41.055,197405.0
2016-07-22,41.13,41.285,40.925,41.06,275024.0
2016-07-25,41.06,41.265,40.735,40.96,487275.0
2016-07-26,40.88,41.19,40.41,40.6,442042.0
2016-07-27,40.675,40.805,40.22,40.6,413299.0
2016-07-28,40.565,40.88,40.41,40.66,304988.0
2016-07-29,40.69,40.865,40.605,40.745,179378.0
2016-08-02,40.82,41.18,40.385,40.785,324030.0
2016-08-03,40.83,41.045,40.125,40.39,341532.0
2016-08-04,40.445,40.88,39.925,40.075,290805.0
2016-08-05,40.17,40.48,40.09,40.41,252494.0
2016-08-08,40.365,40.57,40.03,40.385,186074.0
2016-08-09,40.29,40.845,40.29,40.65,237169.0
2016-08-10,40.865,40.875,40.28,40.47,199311.0
2016-08-11,40.565,40.71,40.075,40.555,362074.0
2016-08-12,40.265,40.445,38.735,38.88,983630.0
2016-08-15,38.995,39.24,38.545,38.625,782625.0
2016-08-16,38.675,39.335,38.625,39.0,609458.0
2016-08-17,38.965,39.295,38.71,39.165,424848.0
2016-08-18,39.18,39.245,38.545,38.695,385828.0
2016-08-19,38.755,38.985,38.09,38.39,558854.0
2016-08-22,38.445,39.12,38.425,39.0,512532.0
2016-08-23,39.01,39.31,38.63,38.695,309546.0
2016-08-24,38.755,39.33,38.665,39.01,402898.0
2016-08-25,38.995,39.14,38.64,38.685,559870.0
2016-08-26,38.695,38.71,38.1,38.33,612078.0
2016-08-29,38.4,38.76,38.255,38.325,559158.0
2016-08-30,38.34,38.575,37.935,38.245,438500.0
2016-08-31,38.23,38.67,38.04,38.35,485567.0
2016-09-01,38.3,38.455,38.075,38.435,337029.0
2016-09-02,38.495,38.905,38.34,38.745,252098.0
2016-09-06,38.85,38.875,38.145,38.46,473952.0
2016-09-07,38.485,38.565,37.84,37.995,463419.0
2016-09-08,37.78,38.115,37.62,37.99,578007.0
2016-09-09,37.86,37.86,37.015,37.24,746950.0
2016-09-12,37.29,37.35,36.635,36.965,575958.0
2016-09-13,36.85,36.99,36.395,36.74,658694.0
2016-09-14,36.87,37.245,36.645,36.835,412293.0
2016-09-15,36.8,37.265,36.775,37.185,543451.0
2016-09-16,37.29,37.335,36.78,37.155,648210.0
2016-09-19,37.04,37.315,36.91,37.28,208896.0
2016-09-20,37.37,37.875,37.335,37.67,421525.0
2016-09-21,37.685,37.74,37.335,37.565,244550.0
2016-09-22,37.71,37.825,37.65,37.73,282870.0
2016-09-23,37.71,38.29,37.695,37.96,509261.0
2016-09-26,37.875,37.885,37.255,37.555,465324.0
2016-09-27,37.61,37.635,37.24,37.55,441675.0
2016-09-28,37.62,37.8,37.36,37.42,278861.0
2016-09-29,37.435,37.555,37.29,37.35,208566.0
2016-09-30,37.48,37.55,37.065,37.085,442624.0
2016-10-03,37.025,37.125,36.69,36.905,422795.0
2016-10-04,36.86,37.11,36.25,36.37,552675.0
2016-10-05,36.345,36.445,35.885,36.265,602531.0
2016-10-06,36.23,36.37,35.785,35.885,755718.0
2016-10-07,35.86,35.98,35.345,35.69,721616.0
2016-10-11,35.68,35.79,35.335,35.415,650535.0
2016-10-12,35.415,35.855,35.045,35.73,791490.0
2016-10-13,35.665,35.775,35.31,35.7,512909.0
2016-10-14,35.725,35.93,35.535,35.82,291348.0
2016-10-17,35.88,36.01,35.7,35.94,407049.0
2016-10-18,36.075,36.085,35.82,35.98,535772.0
2016-10-19,35.945,36.45,35.74,36.265,536464.0
2016-10-20,36.23,36.42,36.075,36.19,393622.0
2016-10-21,36.165,36.19,35.665,36.05,573961.0
2016-10-24,35.955,36.635,35.73,36.405,409211.0
2016-10-25,36.405,36.425,35.825,35.93,418897.0
2016-10-26,36.025,36.675,35.92,36.355,591869.0
2016-10-27,36.17,36.425,36.0,36.05,402900.0
2016-10-28,36.035,36.095,35.67,35.905,400195.0
2016-10-31,35.905,36.285,35.775,35.82,520444.0
2016-11-01,35.85,36.24,35.565,35.86,523353.0
2016-11-02,35.8,36.05,35.265,35.3,356511.0
2016-11-03,35.335,35.585,35.215,35.255,411250.0
2016-11-04,35.3,35.325,34.945,35.185,435254.0
2016-11-07,35.23,35.61,35.185,35.41,298841.0
2016-11-08,35.385,35.55,35.23,35.41,242978.0
2016-11-09,34.945,35.645,34.9,35.505,550153.0
2016-11-10,35.515,35.525,34.615,34.84,642374.0
2016-11-11,34.835,34.9,34.08,34.29,485526.0
2016-11-14,34.305,34.46,33.345,34.315,622714.0
2016-11-15,34.54,35.24,34.23,35.205,701304.0
2016-11-16,36.285,37.935,35.98,36.035,1134576.0
2016-11-17,36.24,36.605,35.955,36.43,717332.0
2016-11-18,36.43,36.44,35.015,35.515,829429.0
2016-11-21,35.68,36.06,35.35,35.93,348033.0
2016-11-22,35.99,36.17,35.74,36.015,341572.0
2016-11-23,36.025,36.105,35.87,36.0,299106.0
2016-11-24,36.025,36.155,35.785,35.86,216696.0
2016-11-25,35.86,36.265,35.85,36.085,165095.0
2016-11-28,36.06,36.06,35.55,35.655,606206.0
2016-11-29,35.705,35.85,35.29,35.465,600284.0
2016-11-30,35.43,35.515,35.315,35.345,702046.0
2016-12-01,35.47,35.47,34.74,34.835,632905.0
2016-12-02,34.875,35.195,34.73,34.84,392197.0
2016-12-05,35.015,35.135,34.425,34.685,531718.0
2016-12-06,34.71,34.9,34.425,34.435,599357.0
2016-12-07,34.445,35.24,34.39,34.86,682921.0
2016-12-08,34.865,35.25,34.675,34.995,444191.0
2016-12-09,35.09,35.325,35.03,35.16,386292.0
2016-12-12,35.125,35.24,34.815,35.11,474435.0
2016-12-13,35.11,35.335,35.075,35.145,636931.0
2016-12-14,35.16,35.465,34.625,34.8,590304.0
2016-12-15,34.77,35.03,34.565,34.685,548405.0
2016-12-16,34.805,35.23,34.695,34.815,1543770.0
2016-12-19,34.815,35.12,34.755,34.755,307964.0
2016-12-20,34.675,34.935,34.445,34.505,621401.0
2016-12-21,34.47,34.915,34.445,34.745,521256.0
2016-12-22,34.74,34.875,34.46,34.78,399743.0
2016-12-23,34.835,34.97,34.65,34.72,182164.0
2016-12-28,34.79,34.85,34.455,34.47,368823.0
2016-12-29,34.425,34.77,34.365,34.765,423648.0
2016-12-30,34.77,34.865,34.65,34.695,254776.0
2017-01-03,34.815,34.895,34.485,34.67,300607.0
2017-01-04,34.66,34.66,34.305,34.315,422714.0
2017-01-05,34.315,34.505,34.15,34.425,488253.0
2017-01-06,34.4,34.445,33.995,34.235,446600.0
2017-01-09,34.185,34.805,33.985,34.575,494209.0
2017-01-10,34.53,34.58,34.1,34.42,719000.0
2017-01-11,34.425,34.685,34.385,34.6,785967.0
2017-01-12,34.59,34.745,34.34,34.685,723709.0
2017-01-13,34.77,35.37,34.65,35.215,416794.0
2017-01-16,35.29,35.37,35.04,35.085,267547.0
2017-01-17,35.28,35.87,35.195,35.655,609529.0
2017-01-18,35.565,36.585,35.565,36.475,964204.0
2017-01-19,36.475,36.5,35.5,35.73,841390.0
2017-01-20,35.74,36.0,35.22,35.595,683384.0
2017-01-23,35.55,35.68,34.79,35.06,617692.0
2017-01-24,35.025,35.22,34.625,35.075,713550.0
2017-01-25,35.28,35.335,34.685,34.755,597853.0
2017-01-26,34.755,34.84,34.325,34.52,735996.0
2017-01-27,34.54,34.54,34.14,34.445,446758.0
2017-01-30,34.435,34.445,32.83,34.27,1530173.0
2017-01-31,34.2,34.27,33.83,34.15,724450.0
2017-02-01,34.22,34.275,33.755,33.82,476263.0
2017-02-02,33.82,33.9,33.53,33.685,478879.0
2017-02-03,33.805,33.975,33.535,33.915,409565.0
2017-02-06,33.885,33.91,33.565,33.855,459352.0
2017-02-07,33.82,33.95,33.695,33.915,443391.0
2017-02-08,33.95,34.255,33.755,34.195,699626.0
2017-02-09,34.195,34.86,34.135,34.6,481748.0
2017-02-10,34.6,34.93,34.445,34.755,678258.0
2017-02-13,34.8,34.855,34.505,34.585,502622.0
2017-02-14,34.53,34.705,34.315,34.575,532074.0
2017-02-15,34.55,34.82,34.42,34.765,568932.0
2017-02-16,34.695,34.915,34.16,34.845,742524.0
2017-02-17,34.785,34.885,34.455,34.845,361874.0
2017-02-21,34.825,35.13,34.635,34.73,586930.0
2017-02-22,34.67,34.74,34.43,34.445,367101.0
2017-02-23,34.445,35.025,34.36,34.905,576980.0
2017-02-24,34.86,34.87,34.29,34.445,428459.0
2017-02-27,34.42,34.42,33.915,34.255,478232.0
2017-02-28,33.95,34.22,33.595,33.595,784801.0
2017-03-01,33.83,33.985,33.475,33.595,1214080.0
2017-03-02,33.82,33.82,33.35,33.76,569568.0
2017-03-03,33.69,33.975,33.62,33.735,443589.0
2017-03-06,33.75,33.94,33.415,33.715,607046.0
2017-03-07,33.655,34.3,33.58,34.23,722232.0
2017-03-08,34.23,34.705,34.115,34.695,521057.0
2017-03-09,34.705,34.99,34.635,34.825,497902.0
2017-03-10,34.885,35.0,34.515,35.0,383893.0
2017-03-13,35.035,35.285,34.915,35.235,374047.0
2017-03-14,35.215,35.25,34.86,34.94,471873.0
2017-03-15,34.92,35.345,34.845,35.19,337412.0
2017-03-16,35.26,35.505,35.215,35.425,289930.0
2017-03-17,35.38,35.645,35.345,35.46,1478739.0
2017-03-20,35.435,35.555,35.13,35.355,245574.0
2017-03-21,35.45,35.59,35.285,35.475,408861.0
2017-03-22,35.52,35.87,35.33,35.79,361699.0
2017-03-23,35.685,36.17,35.47,35.805,313571.0
2017-03-24,35.71,36.1,35.71,35.91,275209.0
2017-03-27,35.99,36.1,35.78,36.065,332253.0
2017-03-28,36.19,36.43,35.945,35.97,394054.0
2017-03-29,35.79,35.97,35.475,35.625,442240.0
2017-03-30,35.67,35.85,35.505,35.575,461477.0
2017-03-31,35.695,35.815,35.41,35.435,443219.0
2017-04-03,35.435,35.815,35.33,35.745,385576.0
2017-04-04,35.41,35.85,35.4,35.615,360604.0
2017-04-05,35.615,35.815,35.575,35.59,381520.0
2017-04-06,35.605,35.74,35.485,35.605,323773.0
2017-04-07,35.745,35.745,35.495,35.685,168565.0
2017-04-10,35.53,36.0,35.53,35.965,236413.0
2017-04-11,35.935,36.0,35.435,35.86,421124.0
2017-04-12,35.745,36.04,35.675,36.015,289003.0
2017-04-13,35.97,36.3,35.97,36.095,406264.0
2017-04-17,36.18,36.455,36.085,36.345,309011.0
2017-04-18,36.225,36.275,35.8,36.205,246722.0
2017-04-19,36.19,36.32,36.065,36.165,334066.0
2017-04-20,36.13,36.735,36.13,36.65,492325.0
2017-04-21,36.69,36.78,36.52,36.735,379273.0
2017-04-24,36.855,37.16,36.45,36.675,529690.0
2017-04-25,37.735,39.405,37.735,39.19,1024551.0
2017-04-26,39.51,40.325,39.485,40.085,792042.0
2017-04-27,39.805,40.75,39.755,40.605,638527.0
2017-04-28,40.335,40.645,39.99,40.58,589692.0
2017-05-01,40.585,40.69,40.45,40.645,459375.0
2017-05-02,40.545,41.09,40.545,40.83,373566.0
2017-05-03,40.83,41.125,40.185,40.325,495285.0
2017-05-04,40.185,40.515,39.76,40.125,506176.0
2017-05-05,39.995,40.44,39.955,40.255,605596.0
2017-05-08,40.325,40.645,40.185,40.31,311979.0
2017-05-09,40.25,40.35,39.73,40.075,411189.0
2017-05-10,39.91,40.43,39.9,40.12,493993.0
2017-05-11,40.075,40.25,39.865,39.99,286688.0
2017-05-12,39.815,40.03,39.65,39.805,235278.0
2017-05-15,39.77,40.22,39.77,40.16,253820.0
2017-05-16,40.135,40.25,39.71,39.885,393935.0
2017-05-17,39.72,39.9,39.235,39.345,586199.0
2017-05-18,39.425,39.51,39.095,39.275,383149.0
2017-05-19,39.295,39.725,39.085,39.67,272872.0
2017-05-23,40.2,40.455,39.365,39.41,405854.0
2017-05-24,39.375,39.425,39.02,39.32,240404.0
2017-05-25,39.32,39.455,39.0,39.4,312600.0
2017-05-26,39.34,39.445,38.975,39.15,166229.0
2017-05-29,39.175,39.41,39.05,39.175,65720.0
2017-05-30,39.02,39.35,39.01,39.14,261037.0
2017-05-31,39.22,39.46,39.095,39.385,234726.0
2017-06-01,39.39,39.81,39.375,39.73,273923.0
2017-06-02,39.93,40.035,39.725,40.025,150499.0
2017-06-05,40.02,40.045,39.695,39.82,152133.0
2017-06-06,39.87,39.895,39.435,39.68,512345.0
2017-06-07,39.68,39.76,39.085,39.095,324023.0
2017-06-08,39.13,39.2,38.92,39.105,245026.0
2017-06-09,39.085,39.365,38.415,38.59,311714.0
2017-06-12,38.66,39.305,38.58,38.635,256993.0
2017-06-13,38.66,38.87,38.46,38.575,259917.0
2017-06-14,38.61,38.685,38.295,38.305,335425.0
2017-06-15,38.25,38.815,38.25,38.695,377218.0
2017-06-16,38.32,39.285,36.485,37.57,2069602.0
2017-06-19,37.625,38.06,37.47,37.885,525473.0
2017-06-20,37.885,38.06,37.32,37.47,543309.0
2017-06-21,37.565,37.76,37.39,37.65,291013.0
2017-06-22,37.635,37.87,37.545,37.6,369284.0
2017-06-23,37.555,37.71,37.44,37.565,236672.0
2017-06-26,37.495,37.7,37.405,37.58,267084.0
2017-06-27,37.615,37.675,37.345,37.65,290251.0
2017-06-28,37.73,38.06,37.44,37.475,244414.0
2017-06-29,37.405,37.46,36.835,37.0,343382.0
2017-06-30,37.12,37.295,36.93,37.155,310176.0
2017-07-04,36.99,37.17,36.79,37.0,222194.0
2017-07-05,37.06,37.165,36.865,37.005,309754.0
2017-07-06,36.99,37.075,36.735,36.835,367703.0
2017-07-07,36.73,37.06,36.57,37.035,410818.0
2017-07-10,37.025,37.11,36.755,36.97,210339.0
2017-07-11,36.79,36.99,36.79,36.965,306057.0
2017-07-12,36.99,37.205,36.84,37.0,278837.0
2017-07-13,37.005,37.165,36.825,36.99,289888.0
2017-07-14,36.92,37.165,36.91,37.06,166494.0
2017-07-17,37.04,37.165,36.955,37.005,222947.0
2017-07-18,37.0,37.11,36.965,37.04,718982.0
2017-07-19,37.04,37.345,37.04,37.12,227467.0
2017-07-20,37.26,37.405,37.135,37.365,182826.0
2017-07-21,37.335,37.335,37.075,37.275,295583.0
2017-07-24,37.24,37.305,36.92,37.2,195899.0
2017-07-25,37.18,37.625,37.18,37.53,336013.0
2017-07-26,37.51,37.52,36.595,36.865,1407041.0
2017-07-27,36.815,37.2,36.615,36.825,488405.0
2017-07-28,36.825,36.84,36.46,36.64,237138.0
2017-07-31,36.495,36.86,36.495,36.765,272025.0
2017-08-01,36.73,36.98,36.495,36.91,488702.0
2017-08-02,36.99,37.225,36.895,37.005,287777.0
2017-08-03,37.07,37.285,36.935,37.04,368204.0
2017-08-04,37.165,37.215,36.97,37.035,134330.0
2017-08-08,37.025,37.345,37.025,37.2,347946.0
2017-08-09,36.955,37.135,36.805,37.0,510928.0
2017-08-10,36.875,37.235,36.615,36.955,542839.0
2017-08-11,36.935,37.295,36.895,37.165,707495.0
2017-08-14,37.17,37.615,37.075,37.33,528375.0
2017-08-15,36.38,37.205,36.225,37.12,865217.0
2017-08-16,37.005,37.39,36.8,37.095,439262.0
2017-08-17,36.99,37.06,36.405,36.85,454131.0
2017-08-18,36.86,36.865,36.26,36.38,470680.0
2017-08-21,36.355,36.475,36.1,36.44,342921.0
2017-08-22,36.395,36.92,36.195,36.91,392531.0
2017-08-23,36.695,36.885,36.595,36.64,243782.0
2017-08-24,36.57,36.66,36.17,36.19,416179.0
2017-08-25,36.225,36.225,35.745,35.97,394412.0
2017-08-28,35.91,36.065,35.56,35.99,547889.0
2017-08-29,35.79,35.96,35.5,35.875,236463.0
2017-08-30,35.885,36.225,35.815,36.065,293184.0
2017-08-31,35.945,36.085,35.805,36.025,324447.0
2017-09-01,35.835,35.835,35.38,35.675,705127.0
2017-09-05,35.08,35.245,34.625,34.695,1340462.0
2017-09-06,34.575,34.705,33.89,34.495,729663.0
2017-09-07,34.55,35.045,34.46,34.94,520215.0
2017-09-08,34.94,35.0,34.69,34.75,518417.0
2017-09-11,34.83,35.035,34.705,34.965,407603.0
2017-09-12,34.985,35.065,34.9,34.985,485108.0
2017-09-13,34.985,35.0,34.76,34.87,494385.0
2017-09-14,34.925,35.265,34.795,35.185,579996.0
2017-09-15,35.055,35.14,34.6,34.95,1893045.0
2017-09-18,34.985,35.115,34.775,35.065,326722.0
2017-09-19,35.03,35.135,34.905,34.94,868850.0
2017-09-20,34.9,35.15,34.9,35.01,275121.0
2017-09-21,34.94,35.07,34.915,35.01,452862.0
2017-09-22,35.02,35.455,34.995,35.03,247135.0
2017-09-25,35.035,35.105,34.95,35.055,294089.0
2017-09-26,35.07,35.16,34.94,35.035,230574.0
2017-09-27,35.14,38.74,35.065,38.115,1601545.0
2017-09-28,37.92,38.08,37.03,37.58,1087047.0
2017-09-29,37.675,37.835,37.5,37.5,721635.0
2017-10-02,37.815,37.87,36.845,37.02,1132670.0
2017-10-03,37.1,37.265,36.27,36.295,777841.0
2017-10-04,36.47,37.52,36.35,37.39,639915.0
2017-10-05,37.355,37.355,36.88,36.95,286256.0
2017-10-06,36.945,37.08,36.68,36.805,235166.0
2017-10-10,37.1,37.1,36.4,36.47,477701.0
2017-10-11,36.56,36.875,36.56,36.7,640219.0
2017-10-12,36.785,37.11,36.565,36.595,464335.0
2017-10-13,36.61,36.88,36.505,36.84,474916.0
2017-10-16,36.945,36.95,36.425,36.46,210159.0
2017-10-17,36.445,36.525,36.225,36.27,338700.0
2017-10-18,36.375,36.425,35.72,35.72,453327.0
2017-10-19,35.7,35.78,35.405,35.49,378145.0
2017-10-20,35.675,35.685,35.475,35.57,375789.0
2017-10-23,35.615,36.025,35.465,35.7,261894.0
2017-10-24,35.765,36.105,35.755,36.06,276504.0
2017-10-25,36.06,36.07,35.805,35.87,313702.0
2017-10-26,35.895,36.37,35.8,36.205,280113.0
2017-10-27,36.36,36.38,36.0,36.045,330614.0
2017-10-30,35.975,36.115,35.71,35.74,316895.0
2017-10-31,35.71,36.065,35.615,35.635,294327.0
2017-11-01,35.685,36.02,35.6,35.675,374222.0
2017-11-02,35.755,36.17,35.685,36.02,344719.0
2017-11-03,36.01,36.245,35.81,36.22,275277.0
2017-11-06,36.28,36.315,35.965,35.975,336101.0
2017-11-07,35.975,36.255,35.79,35.93,346729.0
2017-11-08,36.055,36.57,35.985,36.465,305417.0
2017-11-09,36.425,36.535,36.135,36.45,336415.0
2017-11-10,36.45,37.075,36.36,36.93,348318.0
2017-11-13,36.845,37.035,36.72,36.815,171760.0
2017-11-14,36.72,36.94,36.72,36.87,193113.0
2017-11-15,36.78,36.925,36.37,36.46,415271.0
2017-11-16,36.57,36.58,36.065,36.185,371368.0
2017-11-17,36.205,36.44,35.825,36.135,348701.0
2017-11-20,36.15,36.66,36.105,36.255,307962.0
2017-11-21,36.39,36.535,36.16,36.46,313260.0
2017-11-22,36.255,36.38,35.825,36.0,382384.0
2017-11-23,35.79,35.96,34.93,35.1,786320.0
2017-11-24,35.17,35.535,34.705,35.335,456602.0
2017-11-27,35.31,35.405,35.1,35.275,330728.0
2017-11-28,35.265,35.5,35.185,35.255,325034.0
2017-11-29,35.255,35.465,35.21,35.38,457907.0
2017-11-30,35.57,35.695,35.3,35.455,709906.0
2017-12-01,35.38,35.78,35.3,35.65,355356.0
2017-12-04,35.74,35.755,35.3,35.36,294784.0
2017-12-05,35.42,35.695,35.335,35.38,312119.0
2017-12-06,35.42,36.045,35.38,35.74,338602.0
2017-12-07,35.815,36.15,35.625,35.96,347787.0
2017-12-08,35.975,36.17,35.74,35.825,329802.0
2017-12-11,35.835,35.88,35.51,35.545,395369.0
2017-12-12,35.615,35.88,35.345,35.815,318775.0
2017-12-13,35.79,35.995,35.78,35.8,409971.0
2017-12-14,35.885,36.15,35.555,35.625,369588.0
2017-12-15,35.65,36.055,35.625,35.73,1147491.0
2017-12-18,35.88,36.29,35.675,35.815,469308.0
2017-12-19,35.845,35.965,35.315,35.405,537316.0
2017-12-20,35.315,35.605,35.185,35.44,459165.0
2017-12-21,35.405,35.74,35.315,35.705,415850.0
2017-12-22,35.635,35.67,35.405,35.405,225035.0
2017-12-27,35.8,35.8,35.345,35.42,225470.0
2017-12-28,35.37,35.405,35.21,35.315,208124.0
2017-12-29,35.345,35.42,35.245,35.315,148828.0
2018-01-02,35.37,35.545,35.28,35.44,192187.0
2018-01-03,35.37,35.94,35.315,35.895,366684.0
2018-01-04,35.895,36.23,35.71,36.135,563462.0
2018-01-05,36.265,36.28,35.71,35.815,242364.0
2018-01-08,35.86,35.915,35.52,35.605,312280.0
2018-01-09,35.71,36.605,35.625,36.555,528287.0
2018-01-10,36.565,36.58,36.045,36.15,550893.0
2018-01-11,36.17,36.24,35.615,35.625,575058.0
2018-01-12,35.64,35.72,35.385,35.44,310353.0
2018-01-15,35.36,35.685,35.16,35.475,249987.0
2018-01-16,35.675,35.745,35.455,35.565,636380.0
2018-01-17,35.6,35.81,35.51,35.72,327852.0
2018-01-18,35.755,35.95,35.58,35.845,397683.0
2018-01-19,35.815,35.965,35.71,35.775,356049.0
2018-01-22,35.755,36.055,35.565,36.045,511286.0
2018-01-23,36.07,36.845,35.975,36.555,538881.0
2018-01-24,36.545,36.755,36.065,36.245,681345.0
2018-01-25,36.22,36.37,35.995,36.0,495430.0
2018-01-26,36.125,36.29,35.415,36.01,560521.0
2018-01-29,35.545,36.0,35.545,35.87,289355.0
2018-01-30,36.775,37.43,35.58,35.755,1249638.0
2018-01-31,35.765,36.205,35.695,36.115,453469.0
2018-02-01,36.115,36.115,34.8,35.135,809431.0
2018-02-02,34.92,35.14,34.56,35.1,723509.0
2018-02-05,35.09,35.1,34.115,34.58,787162.0
2018-02-06,34.51,35.245,33.95,35.07,882024.0
2018-02-07,35.1,35.23,34.685,34.885,618274.0
2018-02-08,34.93,35.08,34.395,34.465,690896.0
2018-02-09,34.5,34.5,33.625,33.955,776140.0
2018-02-12,34.095,34.485,34.055,34.36,437695.0
2018-02-13,34.24,34.415,33.725,34.125,576406.0
2018-02-14,33.91,34.36,33.87,34.29,444216.0
2018-02-15,34.345,34.95,34.14,34.83,591527.0
2018-02-16,34.91,35.365,34.59,35.365,337117.0
2018-02-20,35.375,35.47,34.875,35.065,453960.0
2018-02-21,35.06,35.21,34.99,35.06,276237.0
2018-02-22,35.05,35.5,34.925,35.2,369011.0
2018-02-23,35.19,35.605,35.05,35.585,405755.0
2018-02-26,35.62,35.78,35.42,35.51,538244.0
2018-02-27,35.545,36.09,35.435,35.805,336850.0
2018-02-28,35.92,36.135,35.64,35.685,312064.0
2018-03-01,35.685,36.215,35.55,36.15,547356.0
2018-03-02,36.1,36.29,36.07,36.16,361791.0
2018-03-05,36.14,36.345,36.065,36.15,289845.0
2018-03-06,36.14,36.215,35.755,35.995,384762.0
2018-03-07,35.975,36.33,35.685,35.905,308614.0
2018-03-08,36.01,36.1,35.815,36.0,240732.0
2018-03-09,36.065,36.115,35.35,35.63,396978.0
2018-03-12,35.695,36.055,35.66,35.825,298629.0
2018-03-13,35.94,36.285,35.895,36.18,335101.0
2018-03-14,36.23,36.345,35.995,36.25,313923.0
2018-03-15,36.32,36.74,36.08,36.715,470938.0
2018-03-16,36.69,37.28,36.68,36.77,1261517.0
2018-03-19,36.795,36.83,36.275,36.66,331269.0
2018-03-20,36.655,37.11,36.645,36.945,486019.0
2018-03-21,36.91,36.99,36.435,36.515,272774.0
2018-03-22,36.45,36.505,35.94,35.955,323911.0
2018-03-23,36.0,36.045,35.305,35.34,419228.0
2018-03-26,35.395,35.445,34.82,35.25,324354.0
2018-03-27,35.25,35.515,34.995,35.085,285190.0
2018-03-28,35.12,35.955,35.1,35.845,366427.0
2018-03-29,35.845,36.515,35.665,36.23,388986.0
2018-04-02,36.23,36.32,35.58,35.79,292163.0
2018-04-03,35.825,36.07,35.57,35.78,187799.0
2018-04-04,35.57,35.92,35.315,35.65,279732.0
2018-04-05,35.685,35.735,35.395,35.535,237997.0
2018-04-06,35.445,35.72,35.165,35.295,341947.0
2018-04-09,35.41,36.46,35.395,36.38,360397.0
2018-04-10,36.54,36.635,36.205,36.33,364621.0
2018-04-11,36.3,36.46,36.105,36.4,246993.0
2018-04-12,36.495,36.53,36.215,36.405,190123.0
2018-04-13,36.415,36.705,36.33,36.59,248443.0
2018-04-16,36.61,36.75,36.585,36.69,246776.0
2018-04-17,36.725,37.11,36.7,37.06,322283.0
2018-04-18,37.06,37.555,37.05,37.545,290381.0
2018-04-19,37.475,37.59,37.06,37.27,228634.0
2018-04-20,37.255,37.465,37.05,37.14,213159.0
2018-04-23,37.165,37.6,37.155,37.44,289930.0
2018-04-24,36.805,37.025,36.045,36.3,781044.0
2018-04-25,36.135,36.62,36.135,36.345,469398.0
2018-04-26,36.365,36.485,36.24,36.405,278781.0
2018-04-27,36.185,36.735,36.14,36.485,183972.0
2018-04-30,36.515,36.645,35.915,35.915,399448.0
2018-05-01,35.84,36.67,35.815,36.505,328995.0
2018-05-02,36.515,36.655,35.945,36.13,1501274.0
2018-05-03,36.09,36.435,36.07,36.205,250903.0
2018-05-04,36.255,36.325,35.91,36.16,256476.0
2018-05-07,36.195,36.36,35.83,35.875,314544.0
2018-05-08,35.9,36.07,35.86,35.935,283192.0
2018-05-09,35.885,35.98,35.69,35.895,251520.0
2018-05-10,35.945,36.47,35.895,36.255,370269.0
2018-05-11,36.3,36.52,36.05,36.23,428383.0
2018-05-14,36.32,36.895,36.23,36.715,592475.0
2018-05-15,36.725,37.45,36.6,36.945,463801.0
2018-05-16,36.945,37.735,36.92,37.505,663554.0
2018-05-17,37.63,37.98,37.585,37.825,550026.0
2018-05-18,37.735,38.01,37.69,37.94,404369.0
2018-05-22,37.895,38.755,37.895,38.23,837755.0
2018-05-23,38.195,38.515,38.16,38.405,355158.0
2018-05-24,38.425,38.64,38.15,38.39,474851.0
2018-05-25,38.33,38.485,38.29,38.32,328836.0
2018-05-28,38.15,38.335,37.635,37.805,474517.0
2018-05-29,37.76,37.865,37.595,37.61,544875.0
2018-05-30,37.71,38.275,37.515,37.745,539800.0
2018-05-31,37.635,38.045,37.575,37.875,389634.0
2018-06-01,37.86,38.205,37.735,37.93,162092.0
2018-06-04,38.16,38.265,37.905,38.095,16000.0
2018-06-05,38.185,38.47,37.94,38.195,334804.0
2018-06-06,38.105,38.37,37.54,37.565,411961.0
2018-06-07,37.565,37.675,37.16,37.22,431749.0
2018-06-08,37.195,37.92,37.17,37.815,352047.0
2018-06-11,37.745,38.205,37.745,37.805,208500.0
2018-06-12,37.875,38.115,37.69,38.035,384427.0
2018-06-13,38.06,38.54,38.06,38.355,261256.0
2018-06-14,38.335,38.92,38.135,38.905,273922.0
2018-06-15,38.83,39.39,38.76,39.23,1152306.0
2018-06-18,39.09,39.62,38.955,39.595,282661.0
2018-06-19,39.525,39.525,38.715,38.76,583078.0
2018-06-20,38.875,39.355,38.85,39.24,291500.0
2018-06-21,39.295,39.42,39.115,39.31,425265.0
2018-06-22,39.39,39.585,39.135,39.39,289404.0
2018-06-25,39.495,39.84,39.32,39.755,471678.0
2018-06-26,39.825,40.115,39.53,39.78,670840.0
2018-06-27,39.92,39.965,39.53,39.76,178825.0
2018-06-28,39.655,39.835,39.46,39.62,280184.0
2018-06-29,39.62,39.78,39.335,39.565,334362.0
2018-07-03,39.835,39.87,39.24,39.45,365659.0
2018-07-04,39.415,39.585,39.41,39.46,87511.0
2018-07-05,39.415,39.49,38.85,38.91,415541.0
2018-07-06,38.945,39.255,38.815,39.15,369826.0
2018-07-09,39.15,39.275,38.86,39.24,208254.0
2018-07-10,39.285,39.47,38.37,38.47,665290.0
2018-07-11,38.37,38.79,38.285,38.665,421077.0
2018-07-12,38.715,39.835,38.665,39.64,517125.0
2018-07-13,39.69,39.93,39.39,39.825,429144.0
2018-07-16,39.835,39.965,39.79,39.94,221383.0
2018-07-17,39.895,40.23,39.805,40.1,252689.0
2018-07-18,40.22,40.22,39.355,39.49,252598.0
2018-07-19,39.4,39.605,39.09,39.435,266149.0
2018-07-20,39.425,39.45,39.035,39.16,208815.0
2018-07-23,39.215,39.24,38.985,39.135,191246.0
2018-07-24,39.045,39.18,37.885,38.175,461568.0
2018-07-25,38.215,38.215,37.795,38.025,331282.0
2018-07-26,38.06,38.745,37.955,38.68,361419.0
2018-07-27,38.62,39.02,38.435,38.85,255291.0
2018-07-30,38.885,39.09,38.345,38.505,175322.0
2018-07-31,38.515,38.885,38.355,38.83,258756.0
2018-08-01,38.945,38.955,38.09,38.37,245884.0
2018-08-02,38.39,38.47,37.895,38.275,172740.0
2018-08-03,38.255,38.4,37.875,38.09,305250.0
2018-08-07,38.095,38.32,37.39,37.52,408720.0
2018-08-08,37.575,38.06,37.505,37.955,216359.0
2018-08-09,37.92,38.215,37.91,38.07,227395.0
2018-08-10,38.035,38.035,37.195,37.415,266854.0
2018-08-13,37.355,37.62,37.08,37.175,420907.0
2018-08-14,37.285,37.86,37.15,37.77,294928.0
2018-08-15,36.635,37.425,35.55,37.08,682568.0
2018-08-16,37.08,38.53,37.07,38.485,573118.0
2018-08-17,38.495,38.495,37.76,38.095,329008.0
2018-08-20,38.08,38.14,37.54,37.795,233955.0
2018-08-21,37.725,37.805,37.025,37.055,336200.0
2018-08-22,37.025,37.435,36.94,36.945,304410.0
2018-08-23,36.92,37.06,36.735,36.785,234646.0
2018-08-24,36.76,36.865,36.565,36.635,175864.0
2018-08-27,36.665,37.105,36.6,36.6,205064.0
2018-08-28,36.565,36.745,36.3,36.405,212184.0
2018-08-29,36.405,36.665,36.175,36.22,327145.0
2018-08-30,36.21,36.67,36.175,36.37,297864.0
2018-08-31,36.39,36.575,35.945,36.175,409860.0
2018-09-04,36.175,36.195,35.545,35.74,392425.0
2018-09-05,35.725,36.56,35.685,36.31,415246.0
2018-09-06,36.31,36.48,36.105,36.21,260548.0
2018-09-07,36.14,36.15,35.75,36.005,218364.0
2018-09-10,36.005,36.095,35.65,35.82,238649.0
2018-09-11,35.84,36.445,35.635,36.3,618613.0
2018-09-12,36.3,36.3,35.99,36.025,365779.0
2018-09-13,36.115,36.14,35.615,35.84,268317.0
2018-09-14,35.81,35.885,35.65,35.695,304154.0
2018-09-17,35.73,36.39,35.66,35.935,287440.0
2018-09-18,35.97,36.605,35.91,36.605,420439.0
2018-09-19,36.54,36.8,36.195,36.425,604232.0
2018-09-20,36.445,36.56,36.015,36.23,433945.0
2018-09-21,36.265,36.575,36.115,36.195,778170.0
2018-09-24,36.195,36.81,36.085,36.435,459040.0
2018-09-25,36.46,36.595,36.255,36.32,353862.0
2018-09-26,36.415,36.815,35.98,36.15,493484.0
2018-09-27,36.16,36.64,35.955,36.0,378808.0
2018-09-28,35.98,36.095,35.635,35.73,483932.0
2018-10-01,35.705,36.195,35.445,35.52,307888.0
2018-10-02,35.52,35.955,35.2,35.945,469352.0
2018-10-03,35.945,36.025,35.58,35.67,297747.0
2018-10-04,35.57,35.67,35.09,35.41,400399.0
2018-10-05,35.405,35.76,35.285,35.405,298939.0
2018-10-09,35.42,36.365,35.235,36.115,483388.0
2018-10-10,36.095,36.095,35.605,35.66,606820.0
2018-10-11,35.455,35.525,34.71,34.905,571181.0
2018-10-12,35.2,36.14,34.915,35.83,788010.0
2018-10-15,35.875,36.05,35.625,35.865,285918.0
2018-10-16,35.89,35.925,35.155,35.305,370788.0
2018-10-17,35.18,35.51,35.02,35.465,391109.0
2018-10-18,35.395,35.58,35.215,35.485,393461.0
2018-10-19,35.615,37.005,35.58,36.71,707328.0
2018-10-22,36.72,37.12,36.29,36.755,411840.0
2018-10-23,36.605,36.915,36.23,36.665,475560.0
2018-10-24,36.605,36.775,36.29,36.4,375204.0
2018-10-25,36.47,37.115,36.265,37.075,497340.0
2018-10-26,36.835,37.14,36.14,36.63,408425.0
2018-10-29,36.74,37.15,36.65,36.79,299641.0
2018-10-30,36.765,37.005,36.435,36.825,420415.0
2018-10-31,36.915,37.515,36.73,36.9,489964.0
2018-11-01,36.765,37.445,36.605,36.95,444823.0
2018-11-02,37.005,37.335,36.685,36.685,403275.0
2018-11-05,36.56,38.14,36.54,38.015,644150.0
2018-11-06,37.98,38.285,37.285,37.54,491674.0
2018-11-07,37.71,38.4,37.55,38.275,548124.0
2018-11-08,38.25,38.39,37.845,38.29,1004725.0
2018-11-09,38.29,39.16,38.265,38.97,688756.0
2018-11-12,38.75,39.0,38.525,38.765,420816.0
2018-11-13,38.595,39.035,38.595,38.765,297101.0
2018-11-14,38.955,39.4,38.375,38.55,556152.0
2018-11-15,38.535,38.74,38.33,38.685,376849.0
2018-11-16,38.105,38.97,37.945,38.72,361182.0
2018-11-19,38.625,38.71,38.29,38.535,378040.0
2018-11-20,38.265,38.445,37.89,38.25,481842.0
2018-11-21,38.25,40.045,37.775,39.42,1010102.0
2018-11-22,39.56,40.935,39.48,40.045,522568.0
2018-11-23,39.82,40.355,39.8,40.17,273683.0
2018-11-26,40.365,40.75,40.205,40.47,466703.0
2018-11-27,40.41,40.99,39.99,40.685,916955.0
2018-11-28,40.865,41.26,40.39,40.595,957058.0
2018-11-29,40.55,41.01,40.55,40.91,391777.0
2018-11-30,40.945,41.045,40.275,40.91,612992.0
2018-12-03,40.91,40.945,40.33,40.89,380787.0
2018-12-04,40.8,41.455,40.72,40.865,682118.0
2018-12-05,40.875,41.49,40.75,40.99,276219.0
2018-12-06,40.64,41.14,40.07,41.015,544150.0
2018-12-07,41.095,41.84,40.685,41.035,1116220.0
2018-12-10,40.955,41.84,40.875,41.685,460101.0
2018-12-11,41.92,42.64,41.84,41.89,694309.0
2018-12-12,42.095,42.635,41.76,42.51,813462.0
2018-12-13,42.525,42.955,41.98,42.17,948032.0
2018-12-14,42.06,42.265,41.685,41.855,481049.0
2018-12-17,41.75,42.17,41.4,41.56,497657.0
2018-12-18,41.545,42.16,41.5,41.92,423859.0
2018-12-19,41.875,42.17,41.64,42.09,690405.0
2018-12-20,41.945,42.06,41.455,41.605,439314.0
2018-12-21,41.56,41.73,41.045,41.355,1612483.0
2018-12-24,41.24,41.445,40.92,41.09,815631.0
2018-12-27,41.49,42.115,41.265,42.09,435805.0
2018-12-28,42.195,42.525,42.06,42.205,533572.0
2018-12-31,42.275,42.625,41.945,42.285,398120.0
2019-01-02,42.34,42.34,41.65,41.73,512468.0
2019-01-03,41.65,41.9,41.31,41.81,453239.0
2019-01-04,41.98,41.98,41.275,41.425,424288.0
2019-01-07,41.615,42.4,41.125,42.33,580101.0
2019-01-08,42.47,42.955,42.14,42.205,637839.0
2019-01-09,42.305,42.47,41.845,42.43,686712.0
2019-01-10,42.39,42.75,42.22,42.615,438335.0
2019-01-11,42.615,43.285,42.445,43.16,537250.0
2019-01-14,43.205,43.295,42.755,43.15,377215.0
2019-01-15,43.265,43.6,43.055,43.535,430788.0
2019-01-16,43.68,44.02,43.535,43.955,346593.0
2019-01-17,43.92,44.32,43.66,43.84,406894.0
2019-01-18,43.9,44.16,43.7,44.025,434333.0
2019-01-21,43.99,44.16,43.785,44.1,114910.0
2019-01-22,43.92,44.205,43.81,44.135,463620.0
2019-01-23,44.17,44.44,43.805,44.115,437028.0
2019-01-24,44.275,45.02,43.6,43.895,667729.0
2019-01-25,44.06,44.215,43.66,43.75,361881.0
2019-01-28,43.635,44.02,43.44,43.76,230254.0
2019-01-29,43.205,43.855,43.06,43.475,537143.0
2019-01-30,42.605,42.975,42.185,42.435,851035.0
2019-01-31,42.48,43.0,42.47,42.67,563931.0
2019-02-01,42.85,43.0,42.14,42.555,454230.0
2019-02-04,42.85,43.31,42.5,43.035,395580.0
2019-02-05,43.17,43.92,43.055,43.77,383720.0
2019-02-06,43.66,43.955,43.18,43.525,401014.0
2019-02-07,43.57,44.135,43.265,43.855,418525.0
2019-02-08,43.805,43.955,43.48,43.895,396320.0
2019-02-11,44.0,44.17,43.385,43.67,466533.0
2019-02-12,43.715,44.32,43.65,44.08,379711.0
2019-02-13,44.125,44.315,43.55,43.55,338120.0
2019-02-14,43.625,43.9,43.41,43.65,450917.0
2019-02-15,43.755,43.945,43.415,43.56,1221816.0
2019-02-19,43.515,43.885,43.335,43.695,467965.0
2019-02-20,43.695,43.965,43.505,43.81,419874.0
2019-02-21,43.82,43.855,43.13,43.595,565854.0
2019-02-22,43.67,44.395,43.55,44.115,580500.0
2019-02-25,44.225,44.365,43.98,44.105,427515.0
2019-02-26,43.99,44.95,43.965,44.635,578699.0
2019-02-27,44.6,44.725,44.24,44.41,463306.0
2019-02-28,44.395,44.625,44.215,44.36,543496.0
2019-03-01,44.53,44.825,44.145,44.315,419139.0
2019-03-04,44.495,44.995,44.28,44.95,549779.0
2019-03-05,44.975,45.065,44.195,44.195,486539.0
2019-03-06,44.25,44.36,43.955,44.235,393896.0
2019-03-07,44.08,44.58,44.08,44.305,450639.0
2019-03-08,44.26,44.845,44.145,44.18,369222.0
2019-03-11,44.34,44.44,43.775,43.89,464299.0
2019-03-12,43.72,43.935,43.48,43.84,568987.0
2019-03-13,43.93,44.045,43.525,43.615,416318.0
2019-03-14,43.595,43.755,43.3,43.525,324587.0
2019-03-15,43.63,43.66,43.155,43.4,1233404.0
2019-03-18,43.445,43.625,43.155,43.29,317121.0
2019-03-19,43.275,43.38,42.805,42.995,510942.0
2019-03-20,42.97,43.505,42.755,43.265,535586.0
2019-03-21,43.175,43.65,42.93,43.505,441136.0
2019-03-22,43.49,43.945,43.37,43.89,344393.0
2019-03-25,43.795,44.375,43.65,44.09,298977.0
2019-03-26,44.315,44.385,43.41,43.9,469868.0
2019-03-27,43.935,44.59,43.865,44.1,545288.0
2019-03-28,44.18,44.45,44.01,44.305,234951.0
2019-03-29,44.35,44.58,43.875,44.125,459565.0
2019-04-01,44.08,44.62,43.9,44.26,343589.0
2019-04-02,44.385,45.155,44.18,45.12,465904.0
2019-04-03,45.12,45.515,45.12,45.445,415186.0
2019-04-04,45.435,45.615,45.13,45.45,303111.0
2019-04-05,45.45,45.65,45.22,45.335,315537.0
2019-04-08,45.23,45.535,45.14,45.32,281758.0
2019-04-09,45.39,45.56,45.165,45.38,287645.0
2019-04-10,44.52,45.14,44.485,45.075,435235.0
2019-04-11,45.04,45.585,44.845,45.06,427266.0
2019-04-12,45.22,45.31,44.835,45.2,395983.0
2019-04-15,45.19,45.54,45.085,45.235,308233.0
2019-04-16,45.185,45.515,45.04,45.185,268643.0
2019-04-17,44.405,44.805,43.855,44.53,497412.0
2019-04-18,44.735,44.79,43.975,44.17,513497.0
2019-04-22,44.01,44.28,43.99,44.195,282648.0
2019-04-23,44.26,44.405,43.8,44.365,539789.0
2019-04-24,44.45,44.455,43.355,43.795,530890.0
2019-04-25,43.795,44.06,43.63,43.975,362836.0
2019-04-26,43.81,43.975,43.58,43.585,470376.0
2019-04-29,43.685,43.92,43.47,43.58,364211.0
2019-04-30,43.48,43.64,43.29,43.495,485928.0
2019-05-01,43.525,43.965,43.415,43.65,319296.0
2019-05-02,43.685,43.93,43.41,43.63,417745.0
2019-05-03,43.73,44.01,43.37,43.585,269927.0
2019-05-06,43.445,43.715,43.245,43.625,690465.0
2019-05-07,43.185,44.225,43.185,43.99,612014.0
2019-05-08,43.99,43.99,43.245,43.48,606461.0
2019-05-09,43.415,43.975,43.4,43.525,732752.0
2019-05-10,43.535,43.715,42.94,43.66,1037494.0
2019-05-13,43.47,43.975,43.255,43.715,426059.0
2019-05-14,43.785,44.0,43.325,43.855,638657.0
2019-05-15,43.81,44.26,43.71,43.875,445876.0
2019-05-16,43.83,44.475,43.775,44.45,457601.0
2019-05-17,44.425,44.755,44.18,44.415,497058.0
2019-05-21,44.865,45.01,44.215,44.82,432042.0
2019-05-22,44.585,45.1,44.315,44.91,557647.0
2019-05-23,44.865,45.0,44.495,44.845,411077.0
2019-05-24,44.785,45.01,44.405,44.45,372955.0
2019-05-27,44.505,44.675,44.395,44.64,111400.0
2019-05-28,44.65,44.755,44.2,44.37,464713.0
2019-05-29,44.385,44.75,44.17,44.395,694480.0
2019-05-30,44.325,44.765,44.28,44.64,439217.0
2019-05-31,44.62,44.9,44.17,44.425,514974.0
2019-06-03,44.36,44.675,44.155,44.605,342862.0
2019-06-04,44.63,44.75,44.11,44.71,400084.0
2019-06-05,44.81,45.475,44.62,45.325,466569.0
2019-06-06,45.25,45.605,44.93,45.18,277734.0
2019-06-07,45.18,45.44,44.93,45.205,317641.0
2019-06-10,45.19,45.28,44.845,44.93,257505.0
2019-06-11,44.89,45.145,44.71,45.08,352397.0
2019-06-12,45.07,45.455,45.025,45.315,259782.0
2019-06-13,45.29,45.47,44.935,45.35,295445.0
2019-06-14,45.295,45.575,44.89,45.495,332809.0
2019-06-17,45.43,46.055,45.335,45.925,307009.0
2019-06-18,46.035,46.505,45.79,46.19,450604.0
2019-06-19,46.26,46.505,45.91,46.205,312975.0
2019-06-20,46.235,46.33,45.16,45.205,460870.0
2019-06-21,45.235,45.415,44.655,44.945,1266714.0
2019-06-24,44.945,45.025,44.245,44.585,352497.0
2019-06-25,44.415,44.585,44.205,44.44,558499.0
2019-06-26,44.38,44.52,43.89,44.07,458811.0
2019-06-27,44.065,44.35,43.89,44.305,275069.0
2019-06-28,44.315,44.36,43.765,44.25,441923.0
2019-07-02,44.35,44.765,43.795,44.225,369446.0
2019-07-03,44.28,44.53,44.225,44.36,222942.0
2019-07-04,44.405,44.54,44.18,44.35,143351.0
2019-07-05,44.44,44.855,44.215,44.605,314619.0
2019-07-08,44.53,44.685,44.225,44.485,237587.0
2019-07-09,44.475,44.92,44.235,44.34,424305.0
2019-07-10,44.34,45.07,44.235,44.665,489843.0
2019-07-11,44.755,44.89,44.485,44.695,404425.0
2019-07-12,44.765,45.07,44.565,44.63,416387.0
2019-07-15,44.63,44.765,44.125,44.755,335713.0
2019-07-16,44.775,44.89,44.46,44.73,311800.0
2019-07-17,44.795,45.015,44.495,44.705,310951.0
2019-07-18,44.685,44.89,44.515,44.64,164470.0
2019-07-19,44.72,44.965,44.44,44.47,214272.0
2019-07-22,44.47,44.695,44.385,44.65,183107.0
2019-07-23,44.72,45.19,44.47,45.18,308370.0
2019-07-24,45.09,45.335,44.495,45.215,412327.0
2019-07-25,45.2,45.83,45.01,45.695,282337.0
2019-07-26,45.785,46.385,45.655,46.26,306562.0
2019-07-29,46.08,47.095,46.08,46.97,404983.0
2019-07-30,46.855,46.965,46.18,46.54,382299.0
2019-07-31,46.38,46.73,46.08,46.485,306149.0
2019-08-01,46.425,47.565,46.28,47.315,500690.0
2019-08-02,47.28,47.44,46.835,46.965,298072.0
2019-08-06,46.08,47.33,46.055,47.145,583078.0
2019-08-07,46.88,47.63,46.83,47.61,446928.0
2019-08-08,47.475,48.125,47.315,47.565,481614.0
2019-08-09,47.555,47.97,47.27,47.61,366411.0
2019-08-12,47.505,48.05,47.495,47.775,418920.0
2019-08-13,47.665,48.45,47.655,48.145,569305.0
2019-08-14,47.505,48.54,47.215,48.405,677474.0
2019-08-15,48.325,49.005,48.215,48.61,547087.0
2019-08-16,48.88,48.945,48.55,48.9,507698.0
2019-08-19,49.045,49.835,49.025,49.53,383072.0
2019-08-20,49.305,49.475,48.685,49.32,429393.0
2019-08-21,49.315,49.54,49.045,49.375,257122.0
2019-08-22,49.295,49.375,48.99,49.315,363645.0
2019-08-23,49.17,49.41,48.685,48.79,348823.0
2019-08-26,48.88,49.185,48.73,49.09,196886.0
2019-08-27,49.135,49.68,49.0,49.575,314537.0
2019-08-28,49.53,50.135,49.485,50.005,290741.0
2019-08-29,50.18,51.105,50.06,50.6,623302.0
2019-08-30,50.655,51.015,50.385,50.87,394099.0
2019-09-03,50.7,51.36,50.655,51.115,384795.0
2019-09-04,51.235,51.74,50.99,51.395,466578.0
2019-09-05,51.855,52.55,51.675,52.09,785937.0
2019-09-06,52.19,52.68,52.09,52.315,489335.0
2019-09-09,52.18,52.735,51.865,52.325,636361.0
2019-09-10,52.235,52.47,51.47,51.875,782963.0
2019-09-11,51.965,52.145,51.45,51.92,480188.0
2019-09-12,51.99,52.135,51.575,51.665,393151.0
2019-09-13,51.63,52.175,51.63,51.975,396552.0
2019-09-16,51.92,51.92,50.79,50.81,668210.0
2019-09-17,50.925,51.99,50.645,51.65,409452.0
2019-09-18,51.665,52.065,51.415,51.515,32294.0
2019-09-19,51.64,52.3,51.565,51.655,476864.0
2019-09-20,51.755,52.245,51.395,51.795,983991.0
2019-09-23,51.955,52.1,51.775,52.01,332319.0
2019-09-24,52.18,52.97,51.885,52.76,560220.0
2019-09-25,52.825,53.175,52.735,52.885,362943.0
2019-09-26,52.94,53.265,52.58,52.65,356214.0
2019-09-27,52.725,52.87,52.0,52.335,320001.0
2019-09-30,52.325,53.02,52.21,52.715,394823.0
2019-10-01,52.86,53.365,51.94,52.08,560288.0
2019-10-02,52.155,52.625,52.08,52.46,405289.0
2019-10-03,52.58,52.78,52.075,52.415,557761.0
2019-10-04,52.535,52.69,52.155,52.245,419327.0
2019-10-07,52.37,52.605,52.11,52.55,484306.0
2019-10-08,52.39,52.67,52.11,52.135,549295.0
2019-10-09,52.2,52.415,52.11,52.18,468500.0
2019-10-10,52.08,52.12,51.65,51.695,328334.0
2019-10-11,51.81,51.89,50.96,50.98,320674.0
2019-10-15,51.015,51.375,50.815,51.14,516573.0
2019-10-16,51.15,51.37,50.625,50.665,389309.0
2019-10-17,50.825,51.15,50.6,50.815,666285.0
2019-10-18,51.27,51.27,50.41,50.565,586628.0
2019-10-21,50.6,50.845,50.385,50.725,310998.0
2019-10-22,50.81,51.05,50.51,50.51,248899.0
2019-10-23,50.565,50.675,49.87,49.975,449060.0
2019-10-24,50.005,50.115,49.625,49.84,284040.0
2019-10-25,49.76,50.23,49.48,49.815,309380.0
2019-10-28,49.885,50.065,49.67,49.775,282416.0
2019-10-29,49.695,50.165,49.54,49.885,475263.0
2019-10-30,49.83,50.285,49.63,50.23,226399.0
2019-10-31,50.23,50.7,50.16,50.52,381071.0
2019-11-01,50.52,50.665,50.13,50.265,541795.0
2019-11-04,50.385,50.485,49.85,49.885,307905.0
2019-11-05,49.86,50.06,49.45,49.92,306594.0
2019-11-06,50.02,51.04,49.805,50.84,377631.0
2019-11-07,50.795,50.965,50.395,50.74,407111.0
2019-11-08,50.81,50.945,50.205,50.71,424686.0
2019-11-11,50.65,50.845,50.205,50.24,255293.0
2019-11-12,50.205,50.71,50.16,50.22,304162.0
2019-11-13,50.095,50.8,50.065,50.375,329130.0
2019-11-14,50.385,50.655,50.295,50.305,209954.0
2019-11-15,50.565,50.795,50.365,50.7,362536.0
2019-11-18,50.62,51.23,50.62,50.94,463578.0
2019-11-19,50.895,51.22,49.915,50.105,585199.0
2019-11-20,50.43,50.82,49.93,50.775,564717.0
2019-11-21,50.765,52.245,50.595,52.155,543137.0
2019-11-22,52.065,52.08,51.185,51.635,402886.0
2019-11-25,51.79,52.56,51.725,52.225,318934.0
2019-11-26,52.225,53.105,52.145,52.745,505846.0
2019-11-27,52.69,53.16,52.55,53.09,302623.0
2019-11-28,53.035,53.35,52.525,52.925,132901.0
2019-11-29,53.04,53.45,52.77,52.77,297938.0
2019-12-02,52.745,53.325,52.605,53.115,356351.0
2019-12-03,53.08,53.235,52.715,53.095,316989.0
2019-12-04,52.845,54.16,52.135,52.225,407724.0
2019-12-05,52.235,52.455,51.725,51.945,510724.0
2019-12-06,52.19,52.725,52.09,52.245,378872.0
2019-12-09,52.2,52.455,51.91,52.08,340836.0
2019-12-10,52.08,52.305,51.69,51.835,235246.0
2019-12-11,51.72,52.045,51.46,51.625,310221.0
2019-12-12,51.545,51.78,50.6,50.6,596577.0
2019-12-13,50.53,50.665,49.725,50.265,484924.0
2019-12-16,50.205,50.585,50.095,50.43,290564.0
2019-12-17,50.385,50.53,49.895,50.43,461685.0
2019-12-18,50.43,50.585,49.405,49.67,504831.0
2019-12-19,49.74,49.84,49.485,49.525,364773.0
2019-12-20,49.415,49.74,49.115,49.26,809282.0
2019-12-23,49.125,49.47,49.105,49.26,211512.0
2019-12-24,49.305,49.395,48.905,49.105,139846.0
2019-12-27,49.04,49.18,48.87,49.18,243102.0
2019-12-30,49.06,49.27,48.605,48.925,244917.0
2019-12-31,48.79,48.89,48.345,48.605,252870.0
2020-01-02,48.735,48.78,48.115,48.355,333328.0
2020-01-03,48.155,48.87,48.11,48.78,414310.0
2020-01-06,48.745,48.815,48.48,48.69,347053.0
2020-01-07,48.715,49.095,48.535,48.94,324220.0
2020-01-08,49.08,49.965,48.96,49.135,492517.0
2020-01-09,49.35,49.63,49.07,49.16,399085.0
2020-01-10,49.185,49.38,48.815,49.07,289717.0
2020-01-13,49.14,49.195,48.705,48.96,264519.0
2020-01-14,48.94,49.025,48.46,48.715,426467.0
2020-01-15,48.76,49.24,48.76,49.115,325756.0
2020-01-16,49.135,49.64,49.005,49.53,306189.0
2020-01-17,49.47,49.67,49.32,49.405,306545.0
2020-01-20,49.34,49.875,49.215,49.485,208564.0
2020-01-21,49.45,49.76,49.35,49.53,359198.0
2020-01-22,49.525,50.065,49.48,49.48,360562.0
2020-01-23,49.64,49.995,49.26,49.495,430081.0
2020-01-24,49.625,49.625,49.16,49.385,252741.0
2020-01-27,49.34,50.99,49.34,50.81,359653.0
2020-01-28,49.65,49.66,48.525,49.07,780048.0
2020-01-29,48.87,49.105,48.77,49.08,641780.0
2020-01-30,48.78,49.38,48.75,49.17,616266.0
2020-01-31,49.08,49.315,48.76,48.935,588831.0
2020-02-03,48.98,49.295,48.85,48.915,393359.0
2020-02-04,48.915,49.325,48.835,49.04,358329.0
2020-02-05,49.08,49.205,48.69,48.98,425559.0
2020-02-06,49.195,49.82,49.095,49.815,385891.0
2020-02-07,49.875,50.175,49.53,49.995,229757.0
2020-02-10,49.92,50.62,49.885,50.575,246101.0
2020-02-11,50.565,50.64,50.295,50.35,512529.0
2020-02-12,50.4,50.865,50.135,50.445,433623.0
2020-02-13,50.325,51.01,50.07,50.965,377154.0
2020-02-14,50.925,51.11,50.695,50.855,267095.0
2020-02-18,50.8,51.42,50.765,50.955,323422.0
2020-02-19,51.0,51.53,50.635,50.69,199870.0
2020-02-20,50.635,50.69,50.045,50.135,401843.0
2020-02-21,50.08,50.56,49.935,50.555,352899.0
2020-02-24,49.835,50.87,49.645,50.17,442836.0
2020-02-25,50.27,50.615,49.425,49.47,746163.0
2020-02-26,49.36,49.89,48.84,49.215,631216.0
2020-02-27,48.88,49.435,48.175,48.485,556219.0
2020-02-28,47.965,48.065,46.345,47.61,1665934.0
2020-03-02,47.54,48.56,47.075,48.205,1105877.0
2020-03-03,48.25,50.005,48.01,49.425,1106961.0
2020-03-04,49.65,50.51,49.625,50.49,681543.0
2020-03-05,49.97,51.335,49.715,51.31,754986.0
2020-03-06,50.57,52.265,50.56,52.04,1037421.0
2020-03-09,51.175,52.775,49.525,51.41,1401208.0
2020-03-10,52.165,52.345,50.665,51.155,1464666.0
2020-03-11,50.725,51.73,49.48,49.58,1083402.0
2020-03-12,47.995,47.995,44.65,45.8,1717707.0
2020-03-13,46.335,50.91,46.235,50.91,1868824.0
2020-03-16,48.885,49.98,47.12,48.785,1178065.0
2020-03-17,49.18,52.395,48.88,50.99,1372606.0
2020-03-18,49.69,52.82,49.69,51.575,1428940.0
2020-03-19,51.18,52.0,49.88,51.765,1102509.0
2020-03-20,51.835,52.575,51.38,51.92,1703301.0
2020-03-23,51.555,52.71,47.365,47.52,772287.0
2020-03-24,49.335,50.28,47.985,50.215,1253016.0
2020-03-25,50.4,52.775,48.94,51.835,885094.0
2020-03-26,52.055,53.42,51.02,52.865,724492.0
2020-03-27,52.375,53.065,50.69,51.1,916298.0
2020-03-30,51.8,51.81,50.6,51.755,530173.0
2020-03-31,51.59,52.63,50.325,51.83,546543.0
2020-04-01,51.49,52.935,51.365,51.985,930771.0
2020-04-02,51.48,52.455,51.22,52.03,637070.0
2020-04-03,51.765,52.91,51.2,52.555,531638.0
2020-04-06,53.43,56.145,53.23,55.05,1256981.0
2020-04-07,55.68,56.235,54.735,55.005,816177.0
2020-04-08,55.545,55.68,54.285,54.46,401964.0
2020-04-09,54.64,54.995,53.54,53.875,655111.0
2020-04-13,53.675,54.495,53.36,53.66,362205.0
2020-04-14,54.14,55.17,53.695,54.16,814875.0
2020-04-15,54.28,54.75,53.705,54.17,861290.0
2020-04-16,54.69,54.735,54.115,54.435,485922.0
2020-04-17,54.795,54.87,53.585,54.385,555254.0
2020-04-20,54.215,54.915,53.775,54.64,534912.0
2020-04-21,54.15,55.17,54.08,54.13,542997.0
2020-04-22,54.995,54.995,53.815,54.66,624038.0
2020-04-23,54.48,55.355,54.435,54.69,627140.0
2020-04-24,54.46,55.305,54.205,54.78,581687.0
2020-04-27,55.05,55.315,54.06,54.325,371838.0
2020-04-28,54.305,54.595,53.44,54.05,495522.0
2020-04-29,53.895,54.36,52.185,52.92,706709.0
2020-04-30,52.94,52.94,52.065,52.155,783491.0
2020-05-01,51.91,52.24,51.355,51.79,258046.0
2020-05-04,51.9,52.775,51.735,52.74,361268.0
2020-05-05,52.43,53.185,52.11,52.75,474362.0
2020-05-06,52.865,53.52,52.655,53.105,349409.0
2020-05-07,53.03,53.595,52.53,52.63,278671.0
2020-05-08,52.74,53.075,52.41,52.52,169915.0
2020-05-11,52.665,54.325,52.265,54.215,466668.0
2020-05-12,54.05,54.385,53.53,53.575,290552.0
2020-05-13,53.705,54.38,53.15,53.305,387061.0
2020-05-14,53.24,53.485,52.3,52.73,415488.0
2020-05-15,52.1,53.32,52.1,52.885,263293.0
2020-05-19,53.1,54.025,52.835,53.93,407323.0
2020-05-20,54.195,54.395,52.795,52.885,317335.0
2020-05-21,53.06,53.06,52.145,52.21,419192.0
2020-05-22,52.2,52.74,51.65,51.735,319431.0
2020-05-25,51.89,52.275,51.52,51.57,152785.0
2020-05-26,51.56,51.805,51.105,51.295,751533.0
2020-05-27,51.415,51.85,50.235,50.91,740093.0
2020-05-28,51.075,52.265,51.05,52.17,575344.0
2020-05-29,52.22,52.7,51.88,52.49,323517.0
2020-06-01,52.435,52.775,50.755,51.04,498787.0
2020-06-02,51.195,51.35,50.3,50.7,914488.0
2020-06-03,50.89,52.01,50.735,51.815,492585.0
2020-06-04,51.77,52.01,51.12,51.13,371105.0
2020-06-05,51.705,51.97,51.03,51.33,435109.0
2020-06-08,51.305,51.375,50.245,50.51,440845.0
2020-06-09,50.455,51.05,50.09,51.01,595912.0
2020-06-10,50.995,52.115,50.835,51.96,631207.0
2020-06-11,51.745,52.1,51.385,51.605,826942.0
2020-06-12,51.915,52.895,51.65,52.485,487083.0
2020-06-15,52.32,53.05,51.78,52.82,392733.0
2020-06-16,53.285,54.085,52.445,52.62,337765.0
2020-06-17,52.75,53.18,51.725,51.77,435513.0
2020-06-18,51.945,52.65,51.57,51.88,395863.0
2020-06-19,52.145,52.985,51.595,51.845,1513080.0
2020-06-22,51.955,52.695,51.295,51.515,313118.0
2020-06-23,51.65,52.1,50.41,50.435,472007.0
2020-06-24,50.555,50.965,50.36,50.91,346237.0
2020-06-25,50.855,51.46,50.425,51.44,302174.0
2020-06-26,51.285,51.615,50.6,50.735,309454.0
2020-06-29,50.82,51.98,50.735,51.525,661569.0
2020-06-30,51.305,52.08,50.835,51.195,529009.0
2020-07-02,50.89,52.595,50.89,51.195,348661.0
2020-07-03,51.23,51.505,50.985,51.26,57791.0
2020-07-06,51.405,52.335,51.13,51.98,359232.0
2020-07-07,51.86,52.33,51.33,52.055,232940.0
2020-07-08,51.825,52.145,51.34,51.825,379959.0
2020-07-09,51.835,52.265,51.44,51.605,628787.0
2020-07-10,51.76,51.85,51.43,51.78,152239.0
2020-07-13,51.745,52.265,51.385,52.11,259505.0
2020-07-14,51.795,52.795,51.795,52.64,365606.0
2020-07-15,52.685,53.435,52.31,53.26,215527.0
2020-07-16,53.02,53.875,52.855,53.625,208244.0
2020-07-17,53.505,54.085,53.34,53.875,174839.0
2020-07-20,53.875,54.35,53.775,53.78,221954.0
2020-07-21,53.955,54.165,53.03,53.195,336980.0
2020-07-22,53.215,53.59,53.005,53.295,188954.0
2020-07-23,53.435,53.66,52.94,53.47,339037.0
2020-07-24,53.48,53.825,53.095,53.35,142475.0
2020-07-27,53.34,53.82,53.185,53.28,93991.0
2020-07-28,53.14,53.7,52.96,53.18,268972.0
2020-07-29,53.24,53.525,53.02,53.285,198546.0
2020-07-30,52.95,53.66,52.75,53.645,350810.0
2020-07-31,53.24,53.745,52.93,53.715,283882.0
2020-08-04,53.845,54.495,53.205,53.925,377563.0
2020-08-05,53.645,53.925,53.215,53.38,235746.0
2020-08-06,53.195,53.79,53.02,53.67,243569.0
2020-08-07,53.645,53.865,53.335,53.515,221154.0
2020-08-10,53.875,53.875,52.995,53.305,223997.0
2020-08-11,53.27,53.755,53.005,53.15,342426.0
2020-08-12,53.77,54.11,52.795,53.71,709314.0
2020-08-13,53.645,54.725,53.6,54.54,360602.0
2020-08-14,54.52,55.28,54.395,55.15,426933.0
2020-08-17,55.225,55.31,54.605,54.73,224950.0
2020-08-18,54.675,55.1,54.465,55.035,256320.0
2020-08-19,54.76,55.2,54.42,54.805,273684.0
2020-08-20,54.76,54.85,54.385,54.695,185066.0
2020-08-21,54.62,55.51,54.2,55.345,267244.0
2020-08-24,55.3,55.765,55.17,55.41,253769.0
2020-08-25,55.37,55.59,54.77,54.77,218258.0
2020-08-26,54.895,55.06,54.41,54.84,394599.0
2020-08-27,54.935,55.335,54.575,54.75,392911.0
2020-08-28,54.785,55.15,54.055,54.245,264640.0
2020-08-31,54.12,54.6,53.825,53.865,397972.0
2020-09-01,54.09,54.09,53.31,53.75,502918.0
2020-09-02,53.93,55.045,53.335,54.905,424477.0
2020-09-03,55.16,55.565,54.245,54.475,393064.0
2020-09-04,54.53,54.705,53.82,53.915,418607.0
2020-09-08,53.665,54.28,53.555,53.925,312457.0
2020-09-09,54.19,55.83,53.94,55.72,449816.0
2020-09-10,55.72,55.795,55.005,55.16,197018.0
2020-09-11,55.16,55.685,55.135,55.475,163882.0
2020-09-14,55.335,55.96,55.335,55.365,189312.0
2020-09-15,55.3,56.21,55.225,55.63,276800.0
2020-09-16,56.08,56.08,54.98,55.06,212523.0
2020-09-17,54.82,55.53,54.82,55.245,370174.0
2020-09-18,55.42,55.565,54.895,55.455,1052740.0
2020-09-21,55.4,55.925,54.795,55.5,421746.0
2020-09-22,55.565,58.5,55.375,58.335,693407.0
2020-09-23,58.51,58.835,57.925,58.29,537475.0
2020-09-24,58.165,59.29,58.145,58.5,551688.0
2020-09-25,58.85,58.85,57.96,58.75,274698.0
2020-09-28,58.835,59.19,58.62,58.97,301306.0
2020-09-29,58.88,59.19,58.51,58.925,174219.0
2020-09-30,58.915,59.0,58.335,58.63,311245.0
2020-10-01,58.795,58.825,58.19,58.825,230992.0
2020-10-02,58.5,58.675,58.09,58.555,170399.0
2020-10-05,58.5,58.87,58.335,58.815,221561.0
2020-10-06,58.63,58.915,58.275,58.445,277266.0
2020-10-07,58.455,58.88,58.28,58.5,231906.0
2020-10-08,58.605,58.685,58.17,58.345,132156.0
2020-10-09,58.33,58.66,58.17,58.19,177479.0
2020-10-13,58.345,58.5,57.75,58.06,315594.0
2020-10-14,58.135,58.225,57.72,58.165,259437.0
2020-10-15,57.95,58.555,57.905,58.54,161549.0
2020-10-16,58.265,58.695,58.155,58.385,252660.0
2020-10-19,58.275,58.365,57.88,58.035,219517.0
2020-10-20,58.125,58.365,57.805,58.06,277345.0
2020-10-21,58.04,58.595,57.995,58.44,176116.0
2020-10-22,58.34,58.665,58.02,58.045,194892.0
2020-10-23,58.045,58.23,57.465,57.695,250345.0
2020-10-26,58.055,58.055,57.19,57.65,363166.0
2020-10-27,57.78,57.945,57.155,57.57,307432.0
2020-10-28,57.355,57.65,57.09,57.18,324360.0
2020-10-29,57.125,57.55,56.915,57.3,340558.0
2020-10-30,57.035,57.54,56.505,57.235,532122.0
2020-11-02,57.365,58.22,57.21,58.055,850162.0
2020-11-03,58.035,58.765,57.8,57.955,369257.0
2020-11-04,58.085,59.31,57.975,58.83,323225.0
2020-11-05,59.31,59.54,58.445,58.97,410933.0
2020-11-06,58.975,60.43,58.84,60.385,397357.0
2020-11-09,60.8,61.01,57.815,57.835,837138.0
2020-11-10,57.57,57.925,57.08,57.235,1301582.0
2020-11-11,57.41,57.53,55.9,56.675,794886.0
2020-11-12,56.95,58.505,56.62,58.0,881094.0
2020-11-13,58.095,58.425,56.66,56.915,570663.0
2020-11-16,56.96,57.115,56.105,56.47,750524.0
2020-11-17,56.525,56.96,56.205,56.72,391493.0
2020-11-18,56.315,56.545,55.125,55.255,1004408.0
2020-11-19,55.405,55.945,55.21,55.57,453869.0
2020-11-20,55.515,55.94,55.395,55.88,344739.0
2020-11-23,55.91,56.065,55.525,55.77,369447.0
2020-11-24,55.9,55.995,55.375,55.385,672809.0
2020-11-25,55.485,55.645,54.835,54.98,575146.0
2020-11-26,54.98,55.175,54.84,55.175,197946.0
2020-11-27,55.055,55.705,54.88,55.31,330336.0
2020-11-30,55.385,55.515,54.52,54.945,693633.0
2020-12-01,55.09,55.31,54.795,54.95,468279.0
2020-12-02,54.925,55.485,54.86,55.175,366147.0
2020-12-03,54.97,55.595,54.97,55.275,414674.0
2020-12-04,55.46,55.46,54.73,54.805,369358.0
2020-12-07,54.815,55.0,54.305,54.365,499629.0
2020-12-08,54.26,54.565,54.235,54.335,548539.0
2020-12-09,54.335,54.95,54.225,54.85,587412.0
2020-12-10,54.715,54.815,54.04,54.245,436570.0
2020-12-11,54.18,54.695,53.93,54.585,308624.0
2020-12-14,54.87,54.87,54.27,54.335,364436.0
2020-12-15,54.38,54.53,53.92,53.965,410791.0
2020-12-16,54.125,54.29,53.6,53.625,639081.0
2020-12-17,53.81,53.81,52.77,53.21,891333.0
2020-12-18,53.415,53.725,53.0,53.38,1336249.0
2020-12-21,53.505,53.645,52.945,53.45,554247.0
2020-12-22,53.515,53.645,53.265,53.35,294020.0
2020-12-23,53.26,53.55,52.715,52.74,520113.0
2020-12-24,52.715,53.0,52.64,52.845,395987.0
2020-12-29,52.735,53.185,52.725,52.88,318201.0
2020-12-30,52.965,53.14,52.62,52.695,279053.0
2020-12-31,52.55,52.88,52.265,52.31,400327.0
2021-01-04,52.55,53.185,52.365,53.045,273284.0
2021-01-05,53.045,53.24,52.53,53.11,395319.0
2021-01-06,53.0,53.405,52.685,52.86,427104.0
2021-01-07,52.805,53.34,52.27,52.4,559457.0
2021-01-08,52.44,53.435,52.44,53.385,451487.0
2021-01-11,53.415,53.755,53.22,53.625,561945.0
2021-01-12,53.725,53.79,53.165,53.505,461264.0
2021-01-13,53.44,53.59,53.055,53.065,340487.0
2021-01-14,52.825,53.275,52.44,52.705,481842.0
2021-01-15,53.045,53.82,52.805,53.665,384707.0
2021-01-18,53.875,54.03,53.24,53.32,217666.0
2021-01-19,53.44,53.69,53.12,53.46,438376.0
2021-01-20,53.33,53.56,53.11,53.46,319339.0
2021-01-21,53.32,53.545,52.505,52.825,773887.0
2021-01-22,52.91,53.1,52.485,52.55,407354.0
2021-01-25,52.495,54.785,52.09,52.44,750077.0
2021-01-26,52.925,52.955,51.395,51.755,645627.0
2021-01-27,52.035,52.31,51.36,51.515,812842.0
2021-01-28,51.57,51.985,51.34,51.795,574529.0
2021-01-29,51.57,51.635,50.79,50.91,543059.0
2021-02-01,50.855,51.805,50.835,51.665,628092.0
2021-02-02,51.985,52.05,51.23,51.535,446890.0
2021-02-03,51.59,51.71,50.635,50.745,759303.0
2021-02-04,50.745,51.01,50.57,50.705,1338570.0
2021-02-05,50.625,51.01,50.035,50.145,835408.0
2021-02-08,50.46,50.745,50.19,50.625,678355.0
2021-02-09,50.655,50.655,50.115,50.22,584375.0
2021-02-10,50.08,50.6,50.06,50.42,660297.0
2021-02-11,50.33,50.655,50.07,50.405,738975.0
2021-02-12,50.58,50.75,50.08,50.665,711901.0
2021-02-16,50.745,50.985,50.285,50.33,513944.0
2021-02-17,50.23,50.625,49.915,49.96,591992.0
2021-02-18,49.755,50.81,49.665,50.735,872512.0
2021-02-19,50.57,50.83,50.19,50.255,548947.0
2021-02-22,50.18,50.285,48.935,49.19,547612.0
2021-02-23,49.265,49.81,49.125,49.275,493576.0
2021-02-24,49.24,49.625,48.775,48.885,407516.0
2021-02-25,48.7,49.785,48.69,49.665,474407.0
2021-02-26,50.1,50.1,48.895,48.94,618391.0
2021-03-01,49.2,49.395,48.77,48.875,691219.0
2021-03-02,48.95,49.68,48.92,49.6,698211.0
2021-03-03,49.505,49.7,49.035,49.175,575544.0
2021-03-04,49.22,50.125,48.995,49.83,645086.0
2021-03-05,49.865,50.545,49.865,50.265,656886.0
2021-03-08,50.22,50.82,50.145,50.69,431889.0
2021-03-09,50.885,51.285,50.6,50.755,574855.0
2021-03-10,50.93,51.42,50.655,51.22,444419.0
2021-03-11,51.025,51.42,50.87,50.97,1139982.0
2021-03-12,51.025,51.265,50.545,50.84,400008.0
2021-03-15,50.94,51.245,50.485,51.22,417551.0
2021-03-16,51.275,51.875,51.175,51.875,533835.0
2021-03-17,51.95,51.96,51.44,51.855,470160.0
2021-03-18,51.79,52.09,51.21,51.91,485209.0
2021-03-19,51.83,52.53,51.59,52.15,1577494.0
2021-03-22,52.18,52.66,52.105,52.395,298482.0
2021-03-23,52.55,53.27,52.435,52.875,264941.0
2021-03-24,52.77,53.205,52.44,52.615,274400.0
2021-03-25,52.735,53.06,52.46,52.82,408484.0
2021-03-26,52.635,53.225,52.57,53.18,381087.0
2021-03-29,53.105,53.615,53.04,53.54,435975.0
2021-03-30,53.43,53.695,53.265,53.65,260759.0
2021-03-31,53.52,53.595,52.95,53.04,375741.0
2021-04-01,53.15,53.72,52.89,53.69,347045.0
2021-04-05,53.79,54.155,53.43,54.06,190823.0
2021-04-06,54.075,54.365,53.77,54.28,288509.0
2021-04-07,54.465,54.63,54.28,54.41,283390.0
2021-04-08,54.595,54.715,53.985,54.19,251433.0
2021-04-09,54.325,54.495,54.15,54.38,285687.0
2021-04-12,54.31,54.745,54.17,54.64,281766.0
2021-04-13,54.595,54.745,54.02,54.075,239799.0
2021-04-14,54.19,54.38,53.65,54.105,414501.0
2021-04-15,54.25,54.575,54.115,54.56,210941.0
2021-04-16,54.575,55.03,54.26,54.465,274425.0
2021-04-19,54.375,54.705,54.29,54.465,199534.0
2021-04-20,54.53,54.87,54.31,54.87,385325.0
2021-04-21,55.345,55.725,53.015,53.965,607906.0
2021-04-22,54.06,54.25,53.17,53.485,425855.0
2021-04-23,53.475,53.855,52.845,52.965,332049.0
2021-04-26,52.965,53.2,52.345,52.83,276256.0
2021-04-27,52.83,52.965,52.355,52.485,189346.0
2021-04-28,52.505,52.765,51.975,52.015,205002.0
2021-04-29,52.04,52.275,51.625,51.68,305343.0
2021-04-30,51.715,52.19,51.345,52.105,411351.0
2021-05-03,52.21,52.335,51.875,51.95,207638.0
2021-05-04,51.905,52.3,51.81,52.07,288389.0
2021-05-05,52.125,52.485,52.04,52.31,241331.0
2021-05-06,52.28,52.875,52.105,52.54,424523.0
2021-05-07,52.67,53.335,52.55,53.215,430095.0
2021-05-10,53.2,54.22,53.115,54.01,385928.0
2021-05-11,53.855,53.985,53.27,53.825,421493.0
2021-05-12,53.79,54.11,53.455,53.92,345018.0
2021-05-13,53.845,54.355,53.69,53.94,456710.0
2021-05-14,53.92,54.215,53.67,53.745,345645.0
2021-05-17,53.705,53.88,53.355,53.45,324500.0
2021-05-18,53.345,53.605,52.965,53.505,343102.0
2021-05-19,52.855,53.755,52.73,53.71,371539.0
2021-05-20,53.64,54.48,53.3,54.285,345442.0
2021-05-21,54.3,54.3,53.635,53.765,382568.0
2021-05-25,53.715,54.34,53.52,54.115,355850.0
2021-05-26,54.245,54.845,54.17,54.365,262840.0
2021-05-27,54.2,54.62,54.035,54.135,369414.0
2021-05-28,54.425,54.665,54.135,54.36,270208.0
2021-05-31,54.645,54.645,53.715,53.82,236096.0
2021-06-01,54.245,54.915,53.615,54.235,423267.0
2021-06-02,54.245,54.43,53.8,54.1,438206.0
2021-06-03,54.115,54.62,53.94,54.165,355991.0
2021-06-04,54.295,54.385,54.07,54.265,306589.0
2021-06-07,54.275,54.685,54.125,54.665,210417.0
2021-06-08,54.775,54.915,54.36,54.59,238460.0
2021-06-09,54.625,54.805,54.18,54.35,168361.0
2021-06-10,54.48,54.86,54.17,54.495,313797.0
2021-06-11,54.45,54.545,54.125,54.255,276012.0
2021-06-14,54.145,54.36,53.83,54.31,329150.0
2021-06-15,54.18,54.825,54.165,54.635,346311.0
2021-06-16,54.57,54.675,54.18,54.645,301770.0
2021-06-17,54.685,55.54,54.36,55.37,369068.0
2021-06-18,55.24,55.37,54.06,54.58,1000309.0
2021-06-21,54.405,54.675,54.08,54.59,346923.0
2021-06-22,54.61,55.085,54.56,54.87,329349.0
2021-06-23,54.765,54.98,54.17,54.84,405347.0
2021-06-24,55.045,55.15,54.6,54.955,282936.0
2021-06-25,55.0,55.27,54.6,54.61,159464.0
2021-06-28,54.765,55.075,54.49,54.785,213326.0
2021-06-29,54.935,55.25,54.72,55.1,180937.0
2021-06-30,55.1,55.425,54.87,55.22,266228.0
2021-07-02,55.285,55.75,55.01,55.65,263820.0
2021-07-05,55.285,55.695,55.22,55.335,116579.0
2021-07-06,55.36,55.36,54.655,54.89,336971.0
2021-07-07,55.065,55.54,54.97,55.52,268326.0
2021-07-08,55.335,56.235,55.165,56.17,395676.0
2021-07-09,56.215,56.365,55.94,56.235,325207.0
2021-07-12,56.345,56.83,56.125,56.54,308747.0
2021-07-13,56.67,56.915,56.075,56.7,191450.0
2021-07-14,56.495,56.98,56.33,56.635,231698.0
2021-07-15,56.755,57.175,56.395,57.175,310804.0
2021-07-16,57.055,58.11,56.99,57.87,339999.0
2021-07-19,57.935,58.13,57.11,57.645,296194.0
2021-07-20,57.6,58.185,57.38,57.775,457585.0
2021-07-21,57.87,58.11,56.975,57.09,264473.0
2021-07-22,56.915,57.575,56.68,57.19,176406.0
2021-07-23,57.25,57.63,57.025,57.59,155709.0
2021-07-26,57.45,57.75,57.295,57.665,113860.0
2021-07-27,57.835,58.01,57.45,57.975,200525.0
2021-07-28,57.86,58.875,57.75,58.755,404046.0
2021-07-29,58.625,59.405,58.445,59.3,324030.0
2021-07-30,59.29,60.205,59.005,60.12,446400.0
2021-08-03,60.25,61.19,60.25,60.445,371644.0
2021-08-04,60.66,60.935,60.14,60.61,296330.0
2021-08-05,60.675,61.01,59.94,60.055,207386.0
2021-08-06,59.94,60.185,59.87,59.97,182644.0
2021-08-09,59.935,60.39,59.56,59.645,301946.0
2021-08-10,59.61,59.94,59.35,59.74,242530.0
2021-08-11,58.56,58.82,56.41,58.475,594634.0
2021-08-12,58.465,59.22,58.075,58.995,409078.0
2021-08-13,58.92,59.73,58.89,59.35,272253.0
2021-08-16,59.34,59.55,58.9,58.95,385857.0
2021-08-17,59.095,59.32,58.585,59.255,445069.0
2021-08-18,58.595,59.235,58.485,58.94,336566.0
2021-08-19,58.9,59.32,58.54,59.255,504306.0
2021-08-20,59.2,59.84,59.19,59.46,280432.0
2021-08-23,59.485,59.58,58.52,59.07,412846.0
2021-08-24,58.865,59.18,58.63,59.005,252199.0
2021-08-25,58.875,59.415,58.82,59.225,358931.0
2021-08-26,59.31,59.45,58.92,59.265,313931.0
2021-08-27,59.44,59.655,58.66,58.735,400081.0
2021-08-30,58.71,59.885,58.415,59.83,394881.0
2021-08-31,59.745,60.69,59.67,59.95,481605.0
2021-09-01,60.1,60.455,59.885,60.075,297626.0
2021-09-02,59.935,60.37,59.7,60.165,321367.0
2021-09-03,60.27,60.39,59.7,60.1,268326.0
2021-09-07,60.065,60.23,59.655,59.85,298612.0
2021-09-08,59.745,60.595,59.67,60.57,357112.0
2021-09-09,60.43,60.445,58.945,59.225,726239.0
2021-09-10,58.935,59.355,58.675,59.215,344005.0
2021-09-13,59.375,59.745,58.105,58.105,376606.0
2021-09-14,58.125,58.57,57.74,57.74,285768.0
2021-09-15,57.695,57.835,56.81,57.115,428126.0
2021-09-16,57.1,57.245,56.825,56.825,306202.0
2021-09-17,56.5,57.1,55.92,55.98,1061201.0
2021-09-20,55.67,56.12,55.41,55.745,368405.0
2021-09-21,55.85,56.425,55.635,55.875,292284.0
2021-09-22,55.93,56.435,55.42,55.995,503975.0
2021-09-23,55.915,56.21,55.7,55.885,332442.0
2021-09-24,55.745,56.315,55.485,56.135,287698.0
2021-09-27,56.1,56.34,55.625,56.21,413075.0
2021-09-28,56.155,56.155,55.165,55.52,383642.0
2021-09-29,55.615,56.755,55.52,56.685,417719.0
2021-09-30,56.725,58.49,56.715,57.73,992173.0
2021-10-01,57.91,58.19,56.455,56.81,418315.0
2021-10-04,56.62,57.275,56.575,56.995,349774.0
2021-10-05,57.115,57.37,56.845,57.36,359091.0
2021-10-06,56.965,58.28,56.9,57.75,314760.0
2021-10-07,57.9,58.3,57.6,57.715,255396.0
2021-10-08,57.62,57.715,56.66,57.33,293377.0
2021-10-12,57.09,57.445,56.54,57.305,312255.0
2021-10-13,57.305,57.715,56.995,57.685,266804.0
2021-10-14,57.855,58.005,57.46,57.535,264688.0
2021-10-15,57.5,57.89,57.33,57.805,231965.0
2021-10-18,57.73,58.145,57.135,58.01,290871.0
2021-10-19,58.06,58.245,57.315,57.52,271254.0
2021-10-20,57.45,57.865,57.275,57.65,328154.0
2021-10-21,57.59,58.305,57.59,58.08,222987.0
2021-10-22,58.06,58.95,57.655,58.725,342661.0
2021-10-25,58.695,59.37,58.275,59.035,288051.0
2021-10-26,59.195,59.22,58.425,58.445,294666.0
2021-10-27,58.47,58.81,57.75,57.865,311656.0
2021-10-28,57.91,58.405,57.77,58.275,197249.0
2021-10-29,58.415,58.795,58.015,58.32,232775.0
2021-11-01,58.32,58.615,57.855,58.455,213823.0
2021-11-02,58.49,59.57,58.465,59.485,213046.0
2021-11-03,59.56,60.175,59.37,60.055,287853.0
2021-11-04,59.96,60.515,59.635,59.97,261298.0
2021-11-05,60.095,60.495,59.945,60.075,196700.0
2021-11-08,60.025,60.555,59.595,60.46,252873.0
2021-11-09,60.54,61.34,60.48,61.15,310061.0
2021-11-10,61.15,61.35,60.72,61.16,199395.0
2021-11-11,61.19,61.34,61.01,61.265,167471.0
2021-11-12,61.245,61.535,61.125,61.19,221129.0
2021-11-15,61.275,61.925,61.18,61.48,306215.0
2021-11-16,61.46,62.155,61.44,62.02,299932.0
2021-11-17,61.555,61.845,60.41,60.525,324950.0
2021-11-18,60.515,60.86,59.36,59.67,659036.0
2021-11-19,59.53,60.035,58.395,58.78,478952.0
2021-11-22,58.755,59.21,58.37,58.465,259248.0
2021-11-23,58.455,59.08,57.955,59.045,221212.0
2021-11-24,58.94,58.94,58.125,58.455,219287.0
2021-11-25,58.25,58.82,58.22,58.615,186501.0
2021-11-26,58.135,58.725,57.75,57.955,314729.0
2021-11-29,58.08,58.595,57.51,58.21,367794.0
2021-11-30,58.21,58.275,56.935,57.095,444800.0
2021-12-01,57.49,57.89,56.75,56.835,243924.0
2021-12-02,56.945,58.66,56.665,58.545,448071.0
2021-12-03,58.39,58.94,58.275,58.875,258817.0
2021-12-06,59.06,59.66,58.755,59.025,266036.0
2021-12-07,58.97,59.55,58.83,59.355,224364.0
2021-12-08,59.21,59.21,58.54,58.575,362776.0
2021-12-09,58.67,59.31,58.64,58.84,234430.0
2021-12-10,58.98,59.39,58.695,59.035,194683.0
2021-12-13,58.985,60.035,58.97,60.0,430134.0
2021-12-14,60.225,61.225,59.935,61.13,340714.0
2021-12-15,61.13,62.08,60.14,61.955,290821.0
2021-12-16,61.87,62.34,61.49,61.94,260255.0
2021-12-17,61.61,64.01,61.58,63.35,830972.0
2021-12-20,63.35,63.905,62.64,62.725,379603.0
2021-12-21,62.725,63.325,62.115,62.77,406681.0
2021-12-22,62.52,63.22,62.34,63.135,212970.0
2021-12-23,63.155,63.495,62.67,63.005,133805.0
2021-12-24,63.11,63.25,62.295,63.24,42048.0
2021-12-29,62.445,63.625,62.445,63.285,173238.0
2021-12-30,63.26,63.595,63.12,63.27,87624.0
2021-12-31,63.26,63.26,62.725,63.05,109515.0
2022-01-04,63.785,63.785,62.68,62.79,229847.0
2022-01-05,62.64,62.97,62.33,62.435,290783.0
2022-01-06,62.435,63.79,62.285,63.52,240240.0
2022-01-07,63.55,63.55,62.9,63.05,227275.0
2022-01-10,62.92,63.24,62.47,62.83,193721.0
2022-01-11,62.755,63.67,62.34,62.67,466995.0
2022-01-12,62.52,63.41,62.47,63.045,298482.0
2022-01-13,63.125,63.315,62.63,62.745,215029.0
2022-01-14,62.745,63.015,62.535,62.535,253956.0
2022-01-17,62.67,63.09,62.48,62.61,199224.0
2022-01-18,62.285,62.48,61.065,62.095,661317.0
2022-01-19,62.105,62.435,61.35,62.265,345964.0
2022-01-20,62.49,62.67,60.6,60.655,302009.0
2022-01-21,60.75,60.88,59.475,59.53,438494.0
2022-01-24,59.52,60.41,58.39,60.365,410502.0
2022-01-25,59.585,60.765,59.585,59.945,413161.0
2022-01-26,60.41,61.645,59.945,60.675,420185.0
2022-01-27,61.03,63.21,60.675,62.835,681536.0
2022-01-28,62.885,63.21,62.47,63.185,263415.0
2022-01-31,62.745,64.16,62.62,63.68,500671.0
2022-02-01,63.69,63.69,62.32,63.475,408904.0
2022-02-02,63.475,65.045,63.465,64.7,485362.0
2022-02-03,64.505,65.15,64.035,64.13,362560.0
2022-02-04,64.015,64.325,63.455,63.715,265817.0
2022-02-07,63.53,63.97,62.62,62.94,560033.0
2022-02-08,63.06,64.03,62.535,63.625,368461.0
2022-02-09,64.07,64.56,63.685,63.92,258459.0
2022-02-10,63.62,63.91,63.345,63.46,253063.0
2022-02-11,63.365,63.8,63.17,63.76,258995.0
2022-02-14,63.58,63.58,62.595,63.405,301915.0
2022-02-15,63.79,64.275,63.035,63.215,321707.0
2022-02-16,62.85,63.405,62.445,62.95,299443.0
2022-02-17,63.1,63.8,63.01,63.365,358270.0
2022-02-18,63.43,63.705,62.905,62.94,184985.0
2022-02-22,62.68,63.055,61.72,62.51,285178.0
2022-02-23,62.51,62.9,62.275,62.415,215402.0
2022-02-24,61.74,62.97,61.59,62.85,587075.0
2022-02-25,63.01,63.395,62.435,63.25,282307.0
2022-02-28,62.94,63.43,61.915,62.22,595885.0
2022-03-01,62.095,62.51,61.7,62.095,484501.0
2022-03-02,62.235,62.905,61.56,62.84,400231.0
2022-03-03,63.14,64.42,62.82,64.285,260072.0
2022-03-04,63.965,65.545,63.965,65.5,375810.0
2022-03-07,65.385,67.24,65.2,66.95,431994.0
2022-03-08,67.035,68.15,66.72,67.485,667794.0
2022-03-09,67.73,68.51,67.195,68.235,508211.0
2022-03-10,67.805,68.2,67.27,68.03,582201.0
2022-03-11,68.0,68.36,67.165,67.465,369313.0
2022-03-14,67.26,68.02,67.26,67.635,286709.0
2022-03-15,67.635,67.665,65.435,66.09,514558.0
2022-03-16,65.51,66.035,64.745,65.17,736329.0
2022-03-17,65.225,66.27,64.49,66.205,463810.0
2022-03-18,66.175,66.205,65.04,65.285,1371531.0
2022-03-21,65.5,65.5,64.99,65.34,187494.0
2022-03-22,65.535,65.64,64.74,65.265,426343.0
2022-03-23,65.135,65.78,64.925,65.095,171847.0
2022-03-24,65.36,65.855,65.105,65.83,243863.0
2022-03-25,66.235,66.245,65.64,66.13,345693.0
2022-03-28,66.12,66.685,65.68,66.63,235788.0
2022-03-29,66.955,67.505,66.31,67.325,215875.0
2022-03-30,67.58,67.9,67.11,67.335,240580.0
2022-03-31,67.55,67.935,67.09,67.67,296766.0
2022-04-01,67.775,67.99,67.09,67.305,302603.0
2022-04-04,67.315,67.475,67.005,67.145,254000.0
2022-04-05,67.21,68.62,67.195,68.445,267650.0
2022-04-06,68.37,68.705,67.72,68.66,256784.0
2022-04-07,68.435,69.025,68.295,69.015,324822.0
2022-04-08,69.12,69.12,68.375,68.46,359823.0
2022-04-11,68.19,69.165,68.19,68.94,363525.0
2022-04-12,68.96,69.085,68.46,68.605,213853.0
2022-04-13,68.66,69.165,67.71,67.925,255250.0
2022-04-14,67.745,68.62,67.57,67.645,184106.0
2022-04-18,67.43,67.72,67.145,67.2,184466.0
2022-04-19,67.27,68.65,67.2,68.49,202254.0
2022-04-20,68.51,69.12,67.575,67.84,491400.0
2022-04-21,67.69,67.69,65.745,66.085,478200.0
2022-04-22,66.195,66.6,64.975,65.66,361640.0
2022-04-25,65.735,66.395,65.15,66.055,274605.0
2022-04-26,66.64,66.74,65.19,65.67,262422.0
2022-04-27,65.715,66.47,65.395,66.245,456850.0
2022-04-28,66.56,67.2,65.555,66.47,289013.0
2022-04-29,66.485,66.715,65.96,66.405,251691.0
2022-05-02,66.345,67.05,65.96,66.09,331407.0
2022-05-03,65.925,66.395,64.57,64.625,343503.0
2022-05-04,64.645,65.47,63.985,65.22,298294.0
2022-05-05,65.235,65.545,64.85,65.04,891331.0
2022-05-06,64.89,65.385,64.495,64.86,534360.0
2022-05-09,64.625,65.81,64.27,65.02,651801.0
2022-05-10,65.36,65.415,64.15,64.985,2708935.0
2022-05-11,64.79,65.32,63.76,64.44,605200.0
2022-05-12,64.08,65.395,64.025,65.24,387556.0
2022-05-13,65.345,65.835,65.14,65.81,199416.0
2022-05-16,65.515,67.12,65.24,66.98,350360.0
2022-05-17,66.97,67.11,65.405,65.915,407179.0
2022-05-18,65.45,66.065,62.915,63.43,595934.0
2022-05-19,62.92,63.62,62.09,63.42,460938.0
2022-05-20,63.645,63.695,62.58,63.24,591862.0
2022-05-24,63.495,64.57,63.495,63.885,391517.0
2022-05-25,64.185,64.41,63.39,64.335,182516.0
2022-05-26,64.43,64.8,64.205,64.77,382467.0
2022-05-27,64.9,66.025,64.39,65.97,316431.0
2022-05-30,66.185,66.65,65.345,65.6,115662.0
2022-05-31,65.215,66.15,65.215,65.96,312540.0
2022-06-01,65.855,66.225,65.035,65.185,270021.0
2022-06-02,65.225,67.195,65.1,66.855,507217.0
2022-06-03,66.59,67.755,66.46,67.61,432796.0
2022-06-06,67.605,68.065,66.49,66.565,327572.0
2022-06-07,66.61,66.61,65.705,66.29,209114.0
2022-06-08,66.28,66.46,65.535,65.705,220243.0
2022-06-09,65.685,65.98,65.31,65.405,139519.0
2022-06-10,65.205,65.665,64.555,65.26,392282.0
2022-06-13,64.64,65.23,64.44,64.525,273216.0
2022-06-14,64.44,64.61,63.41,64.11,309837.0
2022-06-15,64.22,64.705,63.96,64.355,253685.0
2022-06-16,64.09,64.525,63.155,63.325,449437.0
2022-06-17,63.495,65.61,63.295,63.545,894483.0
2022-06-20,63.645,64.28,63.45,63.92,129416.0
2022-06-21,63.73,64.11,63.08,63.375,402242.0
2022-06-22,63.22,63.375,61.655,62.36,450917.0
2022-06-23,62.55,64.145,62.36,63.675,251241.0
2022-06-24,63.995,65.09,63.545,65.035,304039.0
2022-06-27,65.055,65.13,64.375,65.045,230970.0
2022-06-28,65.12,65.405,63.97,64.07,212176.0
2022-06-29,64.205,65.46,64.175,65.27,238737.0
2022-06-30,64.685,65.42,64.685,65.235,297553.0
2022-07-04,65.165,66.6,64.6,65.98,165212.0
2022-07-05,66.13,66.47,65.27,66.185,449161.0
2022-07-06,66.09,66.12,65.065,65.325,379591.0
2022-07-07,65.335,66.96,65.055,66.84,463916.0
2022-07-08,66.555,67.27,66.385,67.185,240518.0
2022-07-11,67.16,67.68,66.535,66.65,290099.0
2022-07-12,66.65,67.435,66.415,66.915,329688.0
2022-07-13,66.515,67.735,66.355,67.49,345778.0
2022-07-14,67.215,68.085,66.94,67.245,448360.0
2022-07-15,67.375,67.865,66.075,66.26,304767.0
2022-07-18,66.13,66.95,65.735,66.085,277544.0
2022-07-19,66.29,66.83,65.81,65.865,219877.0
2022-07-20,65.865,66.395,65.49,65.8,181645.0
2022-07-21,65.76,66.165,65.42,65.865,226155.0
2022-07-22,65.92,66.505,65.46,65.76,166007.0
2022-07-25,65.505,66.415,65.43,66.385,152758.0
2022-07-26,66.185,67.33,65.675,67.16,195645.0
2022-07-27,67.16,67.605,66.685,66.79,244251.0
2022-07-28,66.93,67.45,66.335,67.32,234452.0
2022-07-29,67.51,67.775,66.83,66.95,171400.0
2022-08-02,66.81,67.31,65.96,66.26,337231.0
2022-08-03,66.245,66.66,65.695,66.225,178997.0
2022-08-04,66.32,66.895,66.055,66.76,173567.0
2022-08-05,66.67,67.045,65.97,66.375,157574.0
2022-08-08,66.185,66.82,65.96,66.33,228860.0
2022-08-09,66.33,66.735,66.065,66.31,225960.0
2022-08-10,66.66,66.705,64.78,64.94,340161.0
2022-08-11,65.015,66.195,64.96,66.14,192400.0
2022-08-12,66.225,66.885,66.08,66.695,188633.0
2022-08-15,66.77,67.535,66.695,67.065,191972.0
2022-08-16,67.055,68.02,66.84,68.01,236641.0
2022-08-17,67.715,68.735,67.63,68.62,205271.0
2022-08-18,68.62,68.755,67.96,68.01,221641.0
2022-08-19,67.85,68.45,67.68,68.33,231578.0
2022-08-22,68.17,68.775,67.97,68.605,279975.0
2022-08-23,68.45,68.45,67.745,67.97,255812.0
2022-08-24,67.98,68.67,66.98,67.0,296771.0
2022-08-25,67.215,67.245,66.205,66.94,249347.0
2022-08-26,66.845,67.095,66.1,66.15,208532.0
2022-08-29,65.855,66.38,65.43,65.65,201475.0
2022-08-30,65.815,66.365,65.605,66.025,364929.0
2022-08-31,66.04,66.4,65.39,65.48,326898.0
2022-09-01,65.625,66.24,65.105,66.125,307786.0
2022-09-02,66.355,67.455,65.935,67.085,234082.0
2022-09-06,66.81,67.75,66.215,66.685,256072.0
2022-09-07,66.76,67.455,66.385,67.445,323886.0
2022-09-08,67.445,67.445,66.23,66.855,281021.0
2022-09-09,66.915,68.48,66.735,68.42,381479.0
2022-09-12,68.42,69.15,68.075,68.76,302539.0
2022-09-13,68.42,69.105,67.93,68.09,335503.0
2022-09-14,68.11,68.205,67.54,67.7,171987.0
2022-09-15,67.575,67.67,66.665,66.925,284799.0
2022-09-16,66.685,67.615,66.505,67.57,526437.0
2022-09-19,67.55,67.595,66.77,67.475,216054.0
2022-09-20,67.56,67.585,66.185,66.79,303657.0
2022-09-21,66.725,67.35,66.145,66.165,229963.0
2022-09-22,66.195,67.035,65.88,66.63,235705.0
2022-09-23,66.26,67.17,66.015,66.205,404400.0
2022-09-26,66.195,66.535,65.67,66.175,364062.0
2022-09-27,66.175,67.19,66.025,66.845,248748.0
2022-09-28,66.885,67.045,66.185,66.675,473727.0
2022-09-29,66.45,66.665,65.305,66.125,355089.0
2022-09-30,66.545,66.6,65.475,65.57,382587.0
2022-10-03,65.845,67.75,65.57,66.84,323566.0
2022-10-04,67.18,67.405,65.92,66.77,440741.0
2022-10-05,66.565,67.16,66.135,66.715,307191.0
2022-10-06,66.58,66.62,64.27,64.505,480646.0
2022-10-07,64.355,65.0,63.805,64.06,326624.0
2022-10-11,64.06,65.36,63.595,64.675,370785.0
2022-10-12,64.82,65.975,64.695,65.52,276195.0
2022-10-13,65.15,67.055,65.02,66.205,326641.0
2022-10-14,66.315,66.76,65.38,65.49,296277.0
2022-10-17,65.86,66.29,65.54,65.845,245762.0
2022-10-18,66.29,66.355,65.7,66.11,189780.0
2022-10-19,65.845,66.34,65.11,65.73,208245.0
2022-10-20,65.59,66.18,65.21,65.39,167015.0
2022-10-21,65.265,67.515,65.17,67.17,261031.0
2022-10-24,67.22,67.73,66.44,66.57,264891.0
2022-10-25,66.8,67.54,66.4,67.445,306066.0
2022-10-26,67.235,68.32,67.065,67.915,253502.0
2022-10-27,68.045,68.105,67.175,67.525,380986.0
2022-10-28,67.315,68.655,67.235,68.54,236623.0
2022-10-31,68.57,69.16,67.725,67.92,250701.0
2022-11-01,68.885,68.885,67.17,68.235,210867.0
2022-11-02,68.255,68.885,68.055,68.14,194684.0
2022-11-03,68.035,68.51,67.35,67.875,220378.0
2022-11-04,68.045,68.98,67.57,68.72,279378.0
2022-11-07,68.665,69.285,68.455,69.025,160806.0
2022-11-08,69.4,69.695,68.76,69.205,202560.0
2022-11-09,69.285,69.835,69.085,69.19,157712.0
2022-11-10,69.89,70.31,69.3,69.695,292849.0
2022-11-11,69.815,69.875,68.51,68.615,191184.0
2022-11-14,68.835,69.38,68.4,68.485,236687.0
2022-11-15,68.98,69.025,67.855,68.76,276595.0
2022-11-16,69.0,71.015,69.0,70.635,553047.0
2022-11-17,70.435,72.195,70.425,72.09,514335.0
2022-11-18,72.11,73.11,71.975,72.965,982639.0
2022-11-21,72.625,73.765,72.625,73.67,580824.0
2022-11-22,73.935,74.48,73.28,73.785,509058.0
2022-11-23,73.785,74.44,73.425,73.995,447959.0
2022-11-24,74.03,74.03,73.34,73.52,84612.0
2022-11-25,73.425,73.7,72.86,73.53,209730.0
2022-11-28,73.52,74.755,73.375,74.555,869029.0
2022-11-29,74.525,74.7,73.775,74.09,439731.0
2022-11-30,74.1,74.56,73.47,73.625,408554.0
2022-12-01,73.52,74.195,72.765,73.86,366772.0
2022-12-02,73.805,74.185,73.1,73.92,284272.0
2022-12-05,73.48,74.51,73.425,73.805,302505.0
2022-12-06,73.86,74.3,73.605,73.795,268065.0
2022-12-07,73.945,74.165,73.64,74.025,359837.0
2022-12-08,73.935,74.42,73.535,73.995,411233.0
2022-12-09,73.995,74.68,73.965,74.595,215444.0
2022-12-12,74.565,75.05,74.08,74.26,334841.0
2022-12-13,75.09,75.09,74.175,74.25,310913.0
2022-12-14,74.42,74.785,73.71,74.025,351653.0
2022-12-15,73.71,74.205,72.93,73.07,325180.0
2022-12-16,72.71,73.415,72.49,72.985,756101.0
2022-12-19,72.945,73.67,72.645,72.845,196977.0
2022-12-20,72.835,73.185,71.945,72.52,263638.0
2022-12-21,72.66,73.215,72.35,72.785,275938.0
2022-12-22,72.555,73.05,72.08,72.7,229304.0
2022-12-23,72.585,73.015,72.34,72.805,137456.0
2022-12-28,72.11,72.85,71.785,72.165,220346.0
2022-12-29,72.34,72.69,71.31,71.48,220403.0
2022-12-30,71.27,72.08,71.015,71.35,206180.0
2023-01-03,71.615,72.49,71.215,71.835,221930.0
2023-01-04,71.93,72.155,71.235,71.455,258456.0
2023-01-05,71.31,71.995,70.48,70.97,379530.0
2023-01-06,71.075,71.76,71.075,71.195,384043.0
2023-01-09,71.075,72.225,70.975,71.375,280395.0
2023-01-10,71.13,71.67,70.16,70.595,240382.0
2023-01-11,71.14,71.375,70.38,70.7,422784.0
2023-01-12,70.48,70.655,69.795,69.98,563709.0
2023-01-13,69.73,70.815,69.73,70.48,453265.0
2023-01-16,70.55,71.37,69.855,71.13,193495.0
2023-01-17,71.015,71.53,70.55,70.675,375050.0
2023-01-18,70.675,71.08,70.14,70.455,348618.0
2023-01-19,70.16,71.445,70.15,70.92,539571.0
2023-01-20,70.92,71.605,70.52,70.865,265892.0
2023-01-23,70.75,70.9,70.32,70.785,296538.0
2023-01-24,72.355,72.955,71.645,71.93,454250.0
2023-01-25,71.665,71.67,70.385,70.605,277597.0
2023-01-26,70.605,70.9,69.625,69.72,351318.0
2023-01-27,69.7,70.045,69.245,69.51,400844.0
2023-01-30,69.3,70.065,68.57,68.615,370403.0
2023-01-31,68.54,68.845,67.875,68.73,592901.0
2023-02-01,67.99,68.845,66.855,67.02,464586.0
2023-02-02,66.99,67.115,65.97,66.145,488165.0
2023-02-03,66.145,66.64,65.705,66.62,479280.0
2023-02-06,66.62,66.935,66.135,66.83,433273.0
2023-02-07,66.48,66.91,65.64,65.705,460169.0
2023-02-08,65.9,66.875,65.535,66.79,342644.0
2023-02-09,66.78,68.05,66.49,67.545,564115.0
2023-02-10,67.065,68.47,67.065,67.715,479185.0
2023-02-13,68.115,68.625,67.83,68.115,355698.0
2023-02-14,67.915,68.27,67.58,68.01,346422.0
2023-02-15,67.455,68.565,66.91,68.47,386390.0
2023-02-16,68.335,68.555,68.105,68.365,287179.0
2023-02-17,68.405,68.765,67.915,68.73,285600.0
2023-02-21,68.575,68.575,67.81,67.915,269991.0
2023-02-22,67.81,68.73,67.525,67.735,254162.0
2023-02-23,67.15,68.25,67.15,67.87,239407.0
2023-02-24,67.755,68.405,67.295,68.27,282126.0
2023-02-27,68.115,68.345,67.8,67.81,197985.0
2023-02-28,67.78,68.155,66.74,67.745,306160.0
2023-03-01,67.4,67.965,67.245,67.295,347716.0
2023-03-02,67.19,67.62,66.655,66.795,207830.0
2023-03-03,66.98,67.2,66.635,67.14,245337.0
2023-03-06,67.12,67.61,66.77,67.4,177689.0
2023-03-07,67.495,67.81,66.805,67.17,278990.0
2023-03-08,67.225,67.39,66.605,66.895,209341.0
2023-03-09,67.025,67.445,66.52,66.595,212501.0
2023-03-10,66.55,66.795,65.515,65.62,311628.0
2023-03-13,65.535,66.39,65.135,65.68,424607.0
2023-03-14,65.68,66.29,65.25,66.245,329647.0
2023-03-15,65.955,67.38,65.27,67.325,541775.0
2023-03-16,67.13,67.44,66.195,67.075,450064.0
2023-03-17,66.885,67.115,66.25,66.865,693584.0
2023-03-20,66.96,67.485,66.795,67.42,161511.0
2023-03-21,67.44,67.685,66.57,66.815,257546.0
2023-03-22,66.805,67.965,66.675,67.21,280612.0
2023-03-23,67.115,67.64,66.75,67.245,253603.0
2023-03-24,67.475,68.02,66.91,67.62,180525.0
2023-03-27,67.705,68.92,67.295,68.785,311228.0
2023-03-28,68.755,69.705,68.345,68.89,290919.0
2023-03-29,69.055,69.425,68.555,69.235,443221.0
2023-03-30,69.265,70.105,69.175,69.99,264118.0
2023-03-31,70.345,71.345,70.305,71.06,273581.0
2023-04-03,70.65,71.415,70.64,70.88,216010.0
2023-04-04,71.1,72.1,70.88,71.855,208084.0
2023-04-05,71.93,72.53,71.67,71.92,251042.0
2023-04-06,71.92,72.77,71.805,72.6,170189.0
2023-04-10,72.57,72.925,72.18,72.37,130581.0
2023-04-11,72.37,72.945,71.815,72.525,209428.0
2023-04-12,72.855,72.965,72.085,72.4,343581.0
2023-04-13,72.515,72.885,71.385,71.74,320963.0
2023-04-14,71.815,72.305,71.67,72.2,188188.0
2023-04-17,72.095,72.55,71.76,71.835,167158.0
2023-04-18,71.74,72.265,71.23,71.51,208530.0
2023-04-19,71.93,72.965,71.74,71.96,256923.0
2023-04-20,71.98,72.63,71.655,71.94,228667.0
2023-04-21,72.36,73.27,72.19,72.915,213734.0
2023-04-24,72.645,73.775,72.225,73.45,246061.0
2023-04-25,73.535,74.395,73.085,73.43,279462.0
2023-04-26,73.4,73.86,73.125,73.71,383676.0
2023-04-27,73.365,74.265,72.965,73.735,275807.0
2023-04-28,73.615,74.165,73.355,73.815,176894.0
2023-05-01,74.13,74.79,73.93,74.71,270796.0
2023-05-02,74.52,75.105,74.28,75.01,359588.0
2023-05-03,75.085,75.325,74.36,74.77,394200.0
2023-05-04,75.17,75.305,73.87,74.15,342617.0
2023-05-05,74.245,74.55,73.04,73.605,291334.0
2023-05-08,73.585,73.92,72.74,73.83,146482.0
2023-05-09,74.045,74.825,73.94,74.61,194815.0
2023-05-10,74.6,75.515,73.48,74.045,239724.0
2023-05-11,74.065,75.045,73.95,74.72,278952.0
2023-05-12,74.71,75.63,74.71,75.39,208271.0
2023-05-15,75.545,75.705,74.555,74.71,163872.0
2023-05-16,74.515,74.555,73.21,73.42,431432.0
2023-05-17,73.355,73.795,71.87,72.34,847013.0
2023-05-18,72.49,72.825,71.31,71.78,475690.0
2023-05-19,71.905,72.5,71.87,72.165,463923.0
2023-05-23,71.735,71.925,70.12,70.18,487603.0
2023-05-24,70.38,70.965,70.055,70.83,555860.0
2023-05-25,70.63,71.455,70.38,70.455,677053.0
2023-05-26,70.67,70.895,70.32,70.545,269230.0
2023-05-29,70.525,70.725,70.225,70.305,113667.0
2023-05-30,69.975,70.285,69.49,69.585,484807.0
2023-05-31,69.61,69.73,68.365,68.53,778589.0
2023-06-01,68.18,69.275,68.135,68.625,501994.0
2023-06-02,68.615,69.16,67.865,69.015,455147.0
2023-06-05,68.94,69.525,68.305,68.46,455796.0
2023-06-06,68.46,69.14,67.72,68.125,371297.0
2023-06-07,67.895,68.3,67.11,68.05,588068.0
2023-06-08,68.135,68.75,67.25,67.28,428239.0
2023-06-09,67.135,67.78,67.03,67.33,336206.0
2023-06-12,67.29,67.47,67.05,67.165,295655.0
2023-06-13,67.03,67.71,66.705,67.145,333837.0
2023-06-14,67.185,68.375,66.995,68.23,403911.0
2023-06-15,68.23,69.18,68.23,68.875,480722.0
2023-06-16,69.095,69.61,68.115,68.27,961569.0
2023-06-19,68.345,69.285,68.04,68.28,137383.0
2023-06-20,68.23,69.085,68.03,68.7,303609.0
2023-06-21,68.7,69.025,68.22,68.29,298530.0
2023-06-22,68.2,68.815,68.135,68.625,320207.0
2023-06-23,68.625,69.39,68.345,69.01,298089.0
2023-06-26,69.16,70.445,68.595,70.15,289223.0
2023-06-27,70.38,70.545,70.1,70.43,293355.0
2023-06-28,70.525,71.445,70.15,71.31,271038.0
2023-06-29,71.35,71.505,71.015,71.1,253488.0
2023-06-30,71.195,71.915,71.1,71.8,263829.0
2023-07-04,71.975,72.03,71.495,71.63,120852.0
2023-07-05,71.59,71.85,71.09,71.255,241248.0
2023-07-06,70.89,71.255,70.235,70.37,306845.0
2023-07-07,70.285,70.575,69.92,70.14,281069.0
2023-07-10,70.32,70.785,69.9,70.18,230912.0
2023-07-11,70.305,70.4,69.285,69.43,231850.0
2023-07-12,69.525,69.73,68.97,69.285,188257.0
2023-07-13,69.345,69.805,68.995,69.585,293409.0
2023-07-14,69.755,71.235,69.65,71.15,402701.0
2023-07-17,71.31,71.8,70.87,71.14,177427.0
2023-07-18,71.275,71.38,69.92,70.16,339315.0
2023-07-19,70.005,70.4,69.605,69.965,225875.0
2023-07-20,69.93,70.4,69.7,70.275,203926.0
2023-07-21,70.555,71.39,70.265,71.29,174321.0
2023-07-24,71.3,71.56,70.82,71.08,100769.0
2023-07-25,70.725,71.12,69.605,70.505,293882.0
2023-07-26,70.445,70.755,69.42,69.43,381435.0
2023-07-27,69.71,70.37,68.94,69.14,409160.0
2023-07-28,69.17,69.515,68.605,68.625,156292.0
2023-07-31,68.585,68.605,67.77,68.105,312441.0
2023-08-01,68.125,68.385,67.115,67.71,316139.0
2023-08-02,67.53,68.135,66.965,67.27,403900.0
2023-08-03,66.915,66.985,65.87,66.475,307916.0
2023-08-04,66.38,67.29,66.12,67.08,187673.0
2023-08-08,66.475,67.29,66.32,66.885,443504.0
2023-08-09,68.03,68.125,66.415,67.71,533739.0
2023-08-10,68.135,68.95,67.96,68.45,276584.0
2023-08-11,68.47,68.5,68.0,68.22,476863.0
2023-08-14,68.305,69.16,68.065,68.53,297380.0
2023-08-15,68.335,68.345,67.47,68.03,283558.0
2023-08-16,68.29,69.365,68.18,68.23,431794.0
2023-08-17,68.385,68.43,67.71,67.82,287261.0
2023-08-18,67.825,67.855,67.155,67.365,209119.0
2023-08-21,67.51,67.875,66.54,66.79,382077.0
2023-08-22,66.915,67.175,66.025,66.265,292258.0
2023-08-23,66.485,66.745,66.07,66.52,295798.0
2023-08-24,66.52,66.905,66.09,66.79,552802.0
2023-08-25,67.0,67.59,66.6,67.08,592769.0
2023-08-28,67.175,67.265,66.695,66.955,396556.0
2023-08-29,66.84,67.88,66.735,67.825,419623.0
2023-08-30,68.055,68.345,67.12,67.225,355502.0
2023-08-31,67.265,67.575,66.785,67.12,406980.0
2023-09-01,67.39,68.035,66.985,67.95,308447.0
2023-09-05,67.815,69.085,67.815,68.79,379123.0
2023-09-06,68.535,68.98,68.275,68.48,269134.0
2023-09-07,68.615,69.385,67.46,67.61,184018.0
2023-09-08,67.465,68.23,67.285,68.17,155451.0
2023-09-11,68.275,68.47,67.92,68.005,195941.0
2023-09-12,67.845,68.43,67.465,67.99,252596.0
2023-09-13,67.98,69.695,67.98,69.635,495466.0
2023-09-14,69.905,70.38,69.3,70.12,327333.0
2023-09-15,70.245,70.26,69.53,70.145,1088826.0
2023-09-18,70.255,70.425,69.54,70.04,241630.0
2023-09-19,69.82,70.12,69.02,69.06,278996.0
2023-09-20,69.075,69.965,69.02,69.75,338564.0
2023-09-21,69.78,69.875,69.05,69.115,311466.0
2023-09-22,68.98,69.615,68.905,69.26,241625.0
2023-09-25,69.065,69.86,68.67,68.815,233869.0
2023-09-26,68.555,68.795,68.035,68.325,602809.0
2023-09-27,68.42,68.7,66.84,67.35,487192.0
2023-09-28,67.315,68.46,66.745,68.4,364895.0
2023-09-29,68.595,68.73,67.68,67.99,215239.0
2023-10-02,67.855,68.4,67.515,68.075,191344.0
2023-10-03,67.775,69.095,67.36,68.545,257322.0
2023-10-04,68.7,69.51,68.365,69.28,189269.0
2023-10-05,69.125,69.605,68.655,69.185,305338.0
2023-10-06,68.925,69.135,68.305,68.925,202613.0
2023-10-10,69.085,69.51,67.465,69.2,346688.0
2023-10-11,69.33,69.81,68.78,69.75,214421.0
2023-10-12,69.695,69.875,69.125,69.725,173701.0
2023-10-13,69.79,70.03,68.905,69.03,234960.0
2023-10-16,69.26,69.875,68.78,69.25,215158.0
2023-10-17,69.185,69.595,68.605,69.365,238619.0
2023-10-18,69.3,69.74,67.98,68.075,280205.0
2023-10-19,68.055,68.52,67.61,67.67,264754.0
2023-10-20,67.67,68.25,67.18,67.595,268999.0
2023-10-23,67.46,68.075,67.305,67.66,193967.0
2023-10-24,67.73,68.275,67.205,67.285,171066.0
2023-10-25,67.36,68.28,67.175,67.68,202802.0
2023-10-26,67.76,68.28,67.275,67.295,282498.0
2023-10-27,67.37,67.945,66.51,66.54,200051.0
2023-10-30,66.79,68.145,66.695,68.115,164446.0
2023-10-31,68.225,68.61,67.655,68.185,176287.0
2023-11-01,68.465,69.325,68.0,69.18,147234.0
2023-11-02,69.095,70.53,68.88,70.44,272695.0
2023-11-03,70.44,71.255,70.17,70.985,202030.0
2023-11-06,71.215,72.04,70.69,71.895,198782.0
2023-11-07,71.795,72.145,71.145,71.555,151412.0
2023-11-08,71.65,72.27,71.3,71.555,197029.0
2023-11-09,71.885,72.22,71.285,72.0,177166.0
2023-11-10,71.91,72.495,71.64,72.145,144668.0
2023-11-13,72.105,72.59,71.94,72.21,143631.0
2023-11-14,72.21,73.71,71.97,73.16,328086.0
2023-11-15,70.665,70.885,67.015,68.175,1086859.0
2023-11-16,67.855,68.29,66.5,68.0,836956.0
2023-11-17,67.925,68.71,67.535,67.915,519754.0
2023-11-20,67.98,68.265,67.7,67.8,255441.0
2023-11-21,67.11,67.76,66.305,66.81,567495.0
2023-11-22,67.18,68.99,67.18,68.495,546476.0
2023-11-23,68.245,68.865,67.865,67.875,91197.0
2023-11-24,67.76,68.165,67.43,67.51,121305.0
2023-11-27,67.37,67.47,66.9,67.1,437192.0
2023-11-28,67.015,67.75,66.115,66.16,448810.0
2023-11-29,66.305,67.14,65.545,66.965,519425.0
2023-11-30,67.08,67.08,65.735,65.835,636968.0
2023-12-01,65.94,66.78,65.58,66.135,530939.0
2023-12-04,66.035,66.82,65.825,66.335,267658.0
2023-12-05,66.035,67.15,65.705,66.305,357349.0
2023-12-06,66.395,67.18,65.98,66.655,612452.0
2023-12-07,66.84,66.975,66.325,66.57,520053.0
2023-12-08,66.78,66.975,66.25,66.29,323016.0
2023-12-11,66.095,66.635,65.88,66.5,310556.0
2023-12-12,66.415,66.735,66.16,66.695,500983.0
2023-12-13,66.695,66.78,66.21,66.5,477391.0
2023-12-14,66.385,66.5,63.325,63.595,996616.0
2023-12-15,63.46,64.235,63.395,63.43,1524411.0
2023-12-18,63.88,64.205,63.405,63.935,333000.0
2023-12-19,63.82,64.77,63.695,64.315,416242.0
2023-12-20,64.305,64.815,63.945,64.225,301361.0
2023-12-21,64.265,64.65,64.04,64.44,219115.0
2023-12-22,64.595,65.27,64.46,65.115,229782.0
2023-12-27,64.44,66.005,64.42,65.695,286227.0
2023-12-28,65.785,66.125,65.505,65.97,186135.0
2023-12-29,66.015,66.395,65.88,66.395,123671.0
2024-01-02,65.88,66.56,65.495,66.325,229943.0
2024-01-03,66.27,66.75,65.775,65.87,265236.0
2024-01-04,65.815,66.27,65.465,65.805,314958.0
2024-01-05,65.765,66.015,65.225,65.455,184539.0
2024-01-08,65.6,65.87,65.25,65.57,249652.0
2024-01-09,65.475,65.87,65.135,65.6,225948.0
2024-01-10,65.535,66.2,65.475,66.135,235092.0
2024-01-11,66.305,66.655,65.755,66.48,289975.0
2024-01-12,66.49,66.76,65.795,65.98,593368.0
2024-01-15,65.825,66.51,65.695,66.435,308116.0
2024-01-16,66.405,66.87,65.675,66.745,477832.0
2024-01-17,66.54,66.745,65.765,66.315,471941.0
2024-01-18,66.55,67.275,66.405,66.935,429355.0
2024-01-19,67.235,67.555,66.695,67.525,281067.0
2024-01-22,67.38,67.98,67.045,67.305,250491.0
2024-01-23,67.11,68.195,67.11,68.145,368739.0
2024-01-24,68.135,68.865,67.965,68.61,296368.0
2024-01-25,68.545,68.775,68.145,68.69,198825.0
2024-01-26,68.755,68.98,68.245,68.91,167269.0
2024-01-29,68.92,69.51,68.245,68.93,346182.0
2024-01-30,68.245,69.24,67.215,67.855,387887.0
2024-01-31,68.03,68.61,68.03,68.33,309115.0
2024-02-01,68.465,69.045,68.195,68.835,296694.0
2024-02-02,68.95,69.035,67.855,68.29,246522.0
2024-02-05,68.37,68.725,67.2,67.49,262258.0
2024-02-06,67.42,68.37,67.275,68.08,300980.0
2024-02-07,68.06,68.525,67.47,67.76,274035.0
2024-02-08,67.895,67.905,66.83,67.255,396474.0
2024-02-09,67.16,67.315,66.85,67.045,277473.0
2024-02-12,66.905,67.78,66.9,67.045,382897.0
2024-02-13,66.715,67.01,65.94,66.25,389092.0
2024-02-14,66.44,68.19,66.39,68.11,337292.0
2024-02-15,67.945,68.91,67.945,68.675,314098.0
2024-02-16,68.88,69.425,68.14,69.085,261552.0
2024-02-20,69.005,69.9,68.715,69.29,503202.0
2024-02-21,69.25,69.855,68.675,69.28,378659.0
2024-02-22,69.345,71.07,69.095,70.97,383314.0
2024-02-23,71.01,71.75,70.825,71.68,358619.0
2024-02-26,71.68,72.315,70.97,71.255,340802.0
2024-02-27,71.06,72.08,70.475,72.06,468332.0
2024-02-28,71.8,72.11,71.445,71.905,368292.0
2024-02-29,72.265,72.45,71.4,71.48,478360.0
2024-03-01,71.37,72.215,71.165,71.45,291134.0
2024-03-04,71.36,71.45,70.445,70.535,188164.0
2024-03-05,70.455,71.055,70.07,70.68,303115.0
2024-03-06,71.08,71.525,70.69,71.08,242439.0
2024-03-07,71.42,72.355,71.32,72.285,251517.0
2024-03-08,72.215,72.74,71.69,71.985,343127.0
2024-03-11,71.985,72.345,71.37,72.06,332403.0
2024-03-12,72.205,72.675,72.03,72.45,185537.0
2024-03-13,72.4,72.955,72.15,72.585,297313.0
2024-03-14,72.46,72.47,71.47,72.1,299127.0
2024-03-15,71.985,72.45,70.935,71.905,1271789.0
2024-03-18,71.83,72.225,71.155,71.505,204010.0
2024-03-19,71.585,72.14,71.135,71.39,253739.0
2024-03-20,71.585,71.985,70.72,70.905,180831.0
2024-03-21,70.76,71.11,70.155,70.585,250906.0
2024-03-22,70.6,71.135,70.32,70.505,161544.0
2024-03-25,70.175,70.71,69.765,70.38,111759.0
2024-03-26,70.66,71.69,70.4,71.135,331200.0
2024-03-27,71.4,71.875,70.785,71.135,192596.0
2024-03-28,71.0,71.7,70.445,70.74,228597.0
2024-04-01,70.69,71.01,70.435,70.63,209257.0
2024-04-02,70.575,70.99,69.21,69.745,365319.0
2024-04-03,69.53,70.03,69.135,69.18,246617.0
2024-04-04,69.67,70.03,67.615,67.915,362840.0
2024-04-05,67.995,69.29,67.53,69.125,306849.0
2024-04-08,69.115,69.785,68.655,69.19,141374.0
2024-04-09,69.785,69.785,68.51,69.745,214715.0
2024-04-10,69.375,69.835,68.87,69.125,234728.0
2024-04-11,69.23,69.415,68.46,68.765,204465.0
2024-04-12,68.6,68.97,68.45,68.685,218021.0
2024-04-15,69.155,69.475,68.425,68.93,148098.0
2024-04-16,68.97,69.525,68.1,68.49,320777.0
2024-04-17,68.53,68.92,67.85,68.59,209988.0
2024-04-18,68.655,68.705,67.655,68.055,231838.0
2024-04-19,68.075,68.49,67.54,67.8,160396.0
2024-04-22,67.695,68.435,67.315,67.675,276134.0
2024-04-23,67.735,68.005,67.315,67.995,499137.0
2024-04-24,67.995,69.32,67.85,68.365,393191.0
2024-04-25,68.035,69.2,67.305,69.015,342585.0
2024-04-26,69.025,69.785,68.95,68.99,200075.0
2024-04-29,69.035,69.19,68.63,68.97,169191.0
2024-04-30,68.85,69.145,68.325,68.5,185555.0
2024-05-01,68.2,68.81,67.74,68.345,218859.0
2024-05-02,68.765,69.66,68.5,69.59,349289.0
2024-05-03,69.735,70.475,69.55,70.36,333494.0
2024-05-06,70.475,70.865,70.215,70.77,261737.0
2024-05-07,70.74,71.08,70.4,70.575,290798.0
2024-05-08,70.425,71.69,70.145,71.275,213838.0
2024-05-09,71.34,71.495,70.545,70.74,226289.0
2024-05-10,70.77,72.18,70.525,72.06,208134.0
2024-05-13,71.965,72.495,71.32,71.615,252173.0
2024-05-14,71.57,72.03,70.945,71.91,210462.0
2024-05-15,71.91,72.315,71.19,71.885,254843.0
2024-05-16,71.93,72.93,71.51,72.705,242859.0
2024-05-17,72.625,73.045,72.07,73.005,225445.0
2024-05-21,72.77,72.84,72.08,72.36,245981.0
2024-05-22,72.315,72.5,71.275,72.285,206892.0
2024-05-23,72.35,72.705,71.58,72.595,282438.0
2024-05-24,72.735,73.24,72.545,72.86,224304.0
2024-05-27,72.81,73.035,72.05,72.275,226211.0
2024-05-28,71.99,72.315,71.18,71.335,323012.0
2024-05-29,70.855,72.04,70.845,71.67,429120.0
2024-05-30,71.66,72.295,71.18,71.855,308115.0
2024-05-31,72.0,72.315,70.74,70.975,470528.0
2024-06-03,70.985,71.745,70.975,71.24,383608.0
2024-06-04,71.295,73.33,70.395,73.145,466937.0
2024-06-05,73.29,74.51,72.8,74.005,453594.0
2024-06-06,73.905,74.64,73.455,73.845,242919.0
2024-06-07,73.82,74.13,73.465,73.475,170638.0
2024-06-10,73.29,73.985,72.245,72.675,221851.0
2024-06-11,72.585,72.75,72.0,72.4,377205.0
2024-06-12,72.34,73.2,72.315,72.725,286221.0
2024-06-13,72.565,73.035,72.315,72.655,269662.0
2024-06-14,72.555,72.84,71.695,72.305,381806.0
2024-06-17,72.02,72.555,71.755,72.1,419409.0
2024-06-18,72.1,72.53,71.715,72.215,358367.0
2024-06-19,72.05,72.305,71.13,71.335,247574.0
2024-06-20,71.305,72.165,70.845,71.805,445658.0
2024-06-21,71.825,72.51,71.46,72.38,1315832.0
2024-06-24,72.53,73.965,71.97,73.81,223277.0
2024-06-25,73.865,74.15,73.37,74.06,131142.0
2024-06-26,73.935,74.48,73.575,74.12,226107.0
2024-06-27,73.845,74.5,73.64,74.295,181972.0
2024-06-28,74.355,74.805,73.61,74.06,183835.0
2024-07-02,73.955,75.45,73.65,75.35,309562.0
2024-07-03,75.52,76.465,74.325,75.695,242662.0
2024-07-04,75.53,76.22,75.35,75.76,73554.0
2024-07-05,75.76,76.26,75.555,75.695,169766.0
2024-07-08,75.735,77.445,75.35,76.855,270427.0
2024-07-09,76.855,77.07,76.27,76.71,175949.0
2024-07-10,76.895,77.795,76.555,77.07,230365.0
2024-07-11,77.405,77.54,76.71,76.945,345881.0
2024-07-12,76.985,78.1,76.22,77.445,154642.0
2024-07-15,77.705,78.05,77.55,77.685,154871.0
2024-07-16,77.65,78.245,77.325,77.55,158785.0
2024-07-17,77.335,78.195,77.1,78.175,163966.0
2024-07-18,78.245,79.065,77.46,78.545,346829.0
2024-07-19,78.965,80.865,78.545,80.62,267178.0
2024-07-22,79.64,80.62,79.495,79.965,301024.0
2024-07-23,79.75,80.325,79.37,80.1,179432.0
2024-07-24,80.09,81.265,79.505,80.22,199067.0
2024-07-25,79.945,80.62,79.74,80.445,169206.0
2024-07-26,80.52,81.09,80.23,80.275,199116.0
2024-07-29,80.52,80.62,79.515,79.835,220502.0
2024-07-30,79.835,80.5,79.555,80.09,302025.0
2024-07-31,80.53,80.56,79.895,80.345,188161.0
2024-08-01,80.785,81.06,79.73,79.875,331844.0
2024-08-02,79.405,80.03,78.42,79.34,416463.0
2024-08-06,77.835,79.095,77.355,78.53,310224.0
2024-08-07,78.995,79.34,76.485,77.025,440616.0
2024-08-08,77.51,78.605,77.07,78.315,305443.0
2024-08-09,78.535,79.33,77.61,77.93,148703.0
2024-08-12,77.63,78.36,76.925,77.6,173073.0
2024-08-13,78.145,79.58,77.245,79.545,343392.0
2024-08-14,80.13,80.62,78.75,80.285,337826.0
2024-08-15,81.105,82.845,80.94,82.23,320266.0
2024-08-16,81.975,82.22,81.33,81.995,186234.0
2024-08-19,81.93,82.3,81.06,81.34,229533.0
2024-08-20,81.34,81.9,81.155,81.615,160293.0
2024-08-21,81.605,82.175,81.255,81.595,187738.0
2024-08-22,81.695,82.035,80.685,81.94,173741.0
2024-08-23,82.175,82.995,81.565,82.085,144032.0
2024-08-26,82.135,83.05,81.955,82.26,161578.0
2024-08-27,81.86,82.66,81.86,82.39,151160.0
2024-08-28,82.25,83.015,81.79,82.035,114132.0
2024-08-29,82.175,82.885,82.075,82.555,309185.0
2024-08-30,82.61,83.05,81.9,82.73,356057.0
2024-09-03,82.72,83.275,81.995,82.965,290019.0
2024-09-04,82.645,84.08,82.47,83.93,456608.0
2024-09-05,84.095,84.595,82.935,83.385,170335.0
2024-09-06,83.365,83.69,82.7,83.3,274502.0
2024-09-09,83.555,84.39,83.525,83.83,185549.0
2024-09-10,83.84,84.125,83.11,83.605,237628.0
2024-09-11,83.385,84.34,83.13,84.27,189666.0
2024-09-12,82.405,85.545,81.61,85.105,347191.0
2024-09-13,85.21,85.78,84.615,84.82,138131.0
2024-09-16,85.085,85.32,84.34,84.76,161730.0
2024-09-17,84.915,85.475,82.865,83.085,303528.0
2024-09-18,83.075,83.615,82.555,83.105,247602.0
2024-09-19,83.66,83.69,81.77,82.065,397352.0
2024-09-20,82.045,82.475,81.005,81.425,707379.0
2024-09-23,81.415,82.525,81.005,82.335,311327.0
2024-09-24,82.395,83.15,82.335,82.955,226504.0
2024-09-25,82.915,83.575,82.87,83.375,149746.0
2024-09-26,83.575,84.26,83.12,83.985,314712.0
2024-09-27,83.935,84.425,83.19,83.23,148947.0
2024-09-30,83.025,84.19,82.65,83.87,171160.0
2024-10-01,83.925,84.19,83.22,83.955,145096.0
2024-10-02,83.78,84.315,82.6,82.68,199335.0
2024-10-03,82.565,83.17,81.61,82.67,264480.0
2024-10-04,82.435,82.82,81.71,81.72,209523.0
2024-10-07,81.425,82.08,81.07,81.425,226337.0
2024-10-08,81.58,81.995,81.11,81.525,323926.0
2024-10-09,81.425,82.425,81.015,82.355,161097.0
2024-10-10,82.08,82.455,81.535,82.18,169195.0
2024-10-11,82.23,83.015,82.18,82.505,143126.0
2024-10-15,82.78,83.12,82.455,83.055,216554.0
2024-10-16,83.045,83.895,82.65,83.395,157074.0
2024-10-17,83.25,84.005,83.05,83.415,136855.0
2024-10-18,83.34,83.88,82.83,83.15,129842.0
2024-10-21,83.22,83.68,82.23,82.365,175150.0
2024-10-22,81.825,82.62,81.015,82.525,215534.0
2024-10-23,82.35,82.9,81.48,82.035,89899.0
2024-10-24,80.77,81.84,79.95,81.065,557089.0
2024-10-25,81.015,81.745,80.125,80.48,245160.0
2024-10-28,80.825,81.735,80.335,81.16,278037.0
2024-10-29,80.795,81.21,80.47,80.785,248327.0
2024-10-30,80.55,82.785,79.79,82.54,319535.0
2024-10-31,82.55,82.735,81.4,81.445,318708.0
2024-11-01,81.475,82.05,80.815,81.665,164976.0
2024-11-04,81.28,82.04,81.1,81.695,218819.0
2024-11-05,81.735,83.07,81.26,82.875,175343.0
2024-11-06,83.675,84.075,82.315,83.81,212875.0
2024-11-07,83.695,84.64,83.525,84.54,221650.0
2024-11-08,84.49,85.025,83.635,84.45,266527.0
2024-11-11,84.61,85.545,84.325,84.865,197824.0
2024-11-12,84.825,86.42,84.41,86.36,393231.0
2024-11-13,86.265,86.62,84.235,85.17,264102.0
2024-11-14,85.21,86.58,84.715,85.27,251171.0
2024-11-15,85.28,86.43,84.6,85.18,274780.0
2024-11-18,85.425,85.555,84.325,84.7,270236.0
2024-11-19,84.295,85.77,83.38,84.985,444244.0
2024-11-20,85.69,86.28,83.23,85.77,394413.0
2024-11-21,86.39,88.205,84.065,87.65,445984.0
2024-11-22,87.69,89.365,87.67,88.38,397307.0
2024-11-25,88.645,88.855,87.475,88.275,368199.0
2024-11-26,88.37,90.255,87.66,89.8,346345.0
2024-11-27,89.88,91.08,88.31,90.845,253886.0
2024-11-28,90.845,91.565,90.225,90.96,85602.0
2024-11-29,90.96,91.6,89.74,89.86,201259.0
2024-12-02,89.93,90.905,89.33,90.725,253487.0
2024-12-03,90.32,91.18,90.29,91.03,231404.0
2024-12-04,91.02,91.79,90.3,91.385,306393.0
2024-12-05,91.285,92.885,91.285,92.135,206322.0
2024-12-06,92.065,92.605,91.14,91.8,274497.0
2024-12-09,91.79,93.435,90.71,91.945,252589.0
2024-12-10,91.445,92.125,91.08,91.75,383424.0
2024-12-11,91.73,93.305,91.24,92.205,293844.0
2024-12-12,92.29,92.96,91.64,92.225,352037.0
2024-12-13,92.185,92.41,91.555,91.66,228518.0
2024-12-16,91.395,92.42,90.915,91.75,235785.0
2024-12-17,91.485,92.055,89.9,90.165,408124.0
2024-12-18,89.73,90.34,89.18,89.525,373183.0
2024-12-19,89.575,90.755,89.29,90.275,352139.0
2024-12-20,90.195,91.395,88.865,89.07,864696.0
2024-12-23,89.19,89.985,88.705,89.73,244936.0
2024-12-24,89.515,90.005,89.19,89.82,227223.0
2024-12-27,89.505,91.575,88.665,89.77,217932.0
2024-12-30,89.28,90.51,88.245,88.945,258106.0
2024-12-31,88.96,89.565,88.35,88.795,189110.0
2025-01-02,88.955,89.63,88.015,88.815,154528.0
2025-01-03,89.03,90.245,88.635,89.91,271358.0
2025-01-06,89.91,90.015,88.22,88.36,281120.0
2025-01-07,88.44,88.715,88.185,88.39,178036.0
2025-01-08,88.43,89.63,88.155,89.395,294474.0
2025-01-09,89.16,89.63,88.835,88.935,96092.0
2025-01-10,88.59,89.63,87.825,88.915,377017.0
2025-01-13,88.645,89.495,88.52,88.855,267307.0
2025-01-14,88.955,89.94,87.11,87.7,310045.0
2025-01-15,88.645,88.96,87.585,87.8,188558.0
2025-01-16,87.85,89.08,86.775,88.33,139722.0
2025-01-17,88.705,89.565,87.97,89.23,313865.0
2025-01-20,89.09,89.575,88.665,88.725,57085.0
2025-01-21,88.825,89.92,88.155,88.855,198958.0
2025-01-22,88.905,89.84,88.695,89.525,165113.0
2025-01-23,89.615,90.95,89.595,90.715,253889.0
2025-01-24,90.715,91.6,89.93,90.255,243967.0
2025-01-27,89.995,91.475,89.76,90.175,210568.0
2025-01-28,90.615,90.625,86.44,87.23,539497.0
2025-01-29,89.505,90.4,87.445,90.255,351957.0
2025-01-30,90.115,90.615,88.685,89.22,371327.0
2025-01-31,89.09,90.055,88.38,89.445,378498.0
2025-02-03,87.79,90.48,87.66,89.63,374459.0
2025-02-04,89.76,91.25,89.505,90.645,377622.0
2025-02-05,91.04,92.565,90.52,91.575,442734.0
2025-02-06,91.6,91.6,90.615,91.25,278728.0
2025-02-07,91.25,91.585,89.965,90.35,195914.0
2025-02-10,90.255,91.21,89.995,90.645,335458.0
2025-02-11,90.36,90.795,89.86,90.44,347345.0
2025-02-12,90.01,91.655,88.775,91.11,395802.0
2025-02-13,91.31,91.98,89.625,91.375,285123.0
2025-02-14,91.575,91.76,90.3,90.415,227237.0
2025-02-18,90.34,91.735,89.005,91.475,433928.0
2025-02-19,91.23,93.195,90.2,92.93,507461.0
2025-02-20,92.73,93.445,91.575,91.685,516646.0
2025-02-21,91.84,92.445,90.785,91.705,430911.0
2025-02-24,91.87,94.76,91.425,94.55,496838.0
2025-02-25,94.46,96.175,94.195,94.85,589211.0
2025-02-26,95.005,95.925,94.52,94.955,323839.0
2025-02-27,95.165,95.4,93.87,93.93,341457.0
2025-02-28,94.145,94.84,93.395,94.66,484839.0
2025-03-03,94.55,95.35,93.97,94.59,448780.0
2025-03-04,94.425,95.175,93.97,94.105,659812.0
2025-03-05,94.035,95.42,93.465,94.49,451839.0
2025-03-06,94.325,95.65,93.59,95.245,533734.0
2025-03-07,94.955,95.67,94.145,95.065,278543.0
2025-03-10,94.64,95.76,93.64,94.74,495276.0
2025-03-11,94.74,94.925,91.15,91.685,613328.0
2025-03-12,91.675,92.67,90.27,92.325,475754.0
2025-03-13,92.11,92.91,90.37,91.97,514562.0
2025-03-14,92.07,92.8,91.715,92.285,357172.0
2025-03-17,92.475,93.475,91.16,92.445,395308.0
2025-03-18,92.515,92.75,91.345,92.355,298185.0
2025-03-19,92.265,93.095,91.325,92.76,339623.0
2025-03-20,92.81,94.195,92.555,93.85,244648.0
2025-03-21,94.81,94.895,93.105,93.95,675958.0
2025-03-24,93.96,95.41,93.54,94.935,358648.0
2025-03-25,94.895,96.045,94.44,95.59,194839.0
2025-03-26,95.37,96.215,95.225,95.305,327450.0
2025-03-27,95.52,96.23,95.215,95.795,182075.0
2025-03-28,95.805,96.955,95.67,96.665,256786.0
2025-03-31,96.27,99.13,95.925,98.96,341859.0
2025-04-01,98.735,100.415,97.905,98.91,491057.0
2025-04-02,98.815,100.82,98.25,100.485,474922.0
2025-04-03,99.675,102.445,98.895,100.585,676214.0
2025-04-04,100.08,101.65,98.94,99.31,585026.0
2025-04-07,95.795,97.655,94.985,95.885,726226.0
2025-04-08,96.835,98.45,95.145,95.865,564454.0
2025-04-09,95.54,98.805,95.035,95.68,616613.0
2025-04-10,95.135,96.075,93.63,95.68,513929.0
2025-04-11,95.58,98.3,94.925,97.745,400857.0
2025-04-14,98.25,99.645,98.19,99.2,237362.0
2025-04-15,99.06,99.99,98.27,99.765,275184.0
2025-04-16,99.98,100.84,97.085,100.01,464116.0
2025-04-17,100.01,101.385,99.82,100.95,286839.0
2025-04-21,100.94,102.64,100.94,102.61,250888.0
2025-04-22,103.035,103.845,102.49,103.5,393008.0
2025-04-23,103.845,104.54,101.93,102.64,283172.0
2025-04-24,102.395,102.59,100.18,101.355,406899.0
2025-04-25,101.215,102.095,100.585,101.62,163833.0
2025-04-28,101.86,102.915,101.385,101.99,251068.0
2025-04-29,101.66,102.64,101.66,102.01,238454.0
2025-04-30,102.01,105.28,101.495,105.065,489498.0
2025-05-01,104.865,105.27,103.315,103.965,294283.0
2025-05-02,104.45,104.63,102.335,103.895,272352.0
2025-05-05,103.68,105.125,102.74,104.725,215299.0
2025-05-06,104.785,105.57,104.12,104.65,373413.0
2025-05-07,104.805,106.235,104.805,106.175,261154.0
2025-05-08,105.86,106.175,102.06,102.79,568979.0
2025-05-09,102.79,103.885,102.02,103.3,279649.0
2025-05-12,103.34,103.705,100.965,101.87,336020.0
2025-05-13,101.83,103.08,100.895,101.275,279119.0
2025-05-14,101.395,101.75,100.23,100.62,234548.0
2025-05-15,100.955,102.425,100.77,102.235,211061.0
2025-05-16,101.93,102.94,101.78,102.79,239542.0
2025-05-20,102.79,105.115,101.86,104.975,333227.0
2025-05-21,104.58,104.965,103.19,104.17,396158.0
2025-05-22,104.21,104.965,103.22,104.2,591482.0
2025-05-23,104.2,105.145,103.27,104.67,197072.0
2025-05-26,104.855,105.79,103.955,105.45,151024.0
2025-05-27,105.355,107.835,105.345,107.02,291296.0
2025-05-28,106.77,108.41,106.085,106.88,295715.0
2025-05-29,106.74,107.395,105.87,105.88,189400.0
2025-05-30,105.68,106.75,105.195,106.225,241555.0
2025-06-02,106.03,107.28,105.78,107.14,253373.0
2025-06-03,107.02,107.505,105.125,106.085,297914.0
2025-06-04,105.93,106.78,104.59,104.62,312294.0
2025-06-05,104.52,105.63,103.855,104.64,227419.0
2025-06-06,104.51,104.6,103.545,103.895,156137.0
2025-06-09,103.25,104.2,102.615,102.84,187884.0
2025-06-10,103.21,104.3,102.615,104.13,341441.0
2025-06-11,103.875,104.985,103.18,103.23,264446.0
2025-06-12,103.31,104.2,102.505,103.965,211990.0
2025-06-13,103.635,104.22,102.92,103.545,171887.0
2025-06-16,104.12,104.45,102.92,103.41,231273.0
2025-06-17,103.14,103.745,102.445,103.0,218488.0
2025-06-18,103.41,104.15,102.87,103.09,220492.0
2025-06-19,103.21,103.805,102.705,103.33,160792.0
2025-06-20,103.855,104.09,102.665,102.87,381223.0
2025-06-23,102.625,104.6,102.615,104.31,211742.0
2025-06-24,104.805,106.305,103.665,105.89,292435.0
2025-06-25,105.7,106.175,104.21,104.71,222491.0
2025-06-26,104.65,105.49,104.24,104.785,244390.0
2025-06-27,104.66,105.69,104.21,105.375,328334.0
2025-06-30,105.375,106.365,104.27,106.155,280841.0
2025-07-02,105.61,105.88,101.94,102.645,724184.0
2025-07-03,102.735,104.995,102.615,104.36,349336.0
2025-07-04,104.49,105.255,104.14,104.64,95966.0
2025-07-07,104.735,106.155,104.15,105.285,190740.0
2025-07-08,105.295,106.085,104.53,105.265,228859.0
2025-07-09,104.735,105.43,104.14,105.115,313191.0
2025-07-10,105.035,105.69,103.635,104.17,328586.0
2025-07-11,104.12,105.79,103.39,103.715,376365.0
2025-07-14,104.36,105.285,103.965,104.855,228670.0
2025-07-15,104.995,105.64,103.23,103.24,250858.0
2025-07-16,103.32,104.52,103.18,104.005,217749.0
2025-07-17,103.985,104.29,102.625,103.29,262594.0
2025-07-18,103.555,104.5,102.735,104.3,304639.0
2025-07-21,104.68,105.065,103.895,103.995,201858.0
2025-07-22,104.035,105.155,103.04,103.17,222080.0
2025-07-23,103.05,103.635,102.535,103.06,235756.0
2025-07-24,103.04,105.235,102.375,104.44,230563.0
2025-07-25,104.56,105.325,104.18,104.925,181983.0
2025-07-28,104.54,104.945,103.675,103.955,316927.0
2025-07-29,104.19,105.56,103.715,105.275,138840.0
2025-07-30,105.43,105.85,104.48,104.895,139090.0
2025-07-31,104.835,105.67,104.66,105.145,200689.0
2025-08-01,105.145,106.01,103.845,104.58,311647.0
2025-08-05,105.285,106.7,104.875,106.085,268900.0
2025-08-06,105.64,106.51,104.45,106.245,166646.0
2025-08-07,106.255,106.96,104.5,104.57,279834.0
2025-08-08,104.825,105.87,103.825,104.15,283053.0
2025-08-11,103.795,105.43,103.24,105.165,147427.0
2025-08-12,104.825,105.58,103.925,105.225,217093.0
2025-08-13,102.635,103.29,97.76,97.83,770057.0
2025-08-14,98.375,98.745,97.165,97.64,298449.0
2025-08-15,97.8,99.08,97.505,98.365,286503.0
2025-08-18,98.445,100.4,98.335,100.155,303412.0
2025-08-19,100.34,100.81,99.675,100.54,633679.0
2025-08-20,100.41,101.93,100.32,101.325,381581.0
2025-08-21,101.48,101.855,101.025,101.325,330672.0
2025-08-22,101.325,101.475,98.96,99.02,436897.0
2025-08-25,99.845,99.855,98.605,99.34,374198.0
2025-08-26,99.17,99.585,98.07,98.315,422076.0
2025-08-27,98.315,99.18,97.115,97.73,450161.0
2025-08-28,97.455,98.1,96.63,96.975,403729.0
2025-08-29,97.61,97.75,96.67,97.69,292751.0
2025-09-02,97.55,97.68,96.195,96.77,315326.0
2025-09-03,96.935,98.14,96.655,97.72,297533.0
2025-09-04,97.95,98.18,93.695,96.395,457176.0
2025-09-05,96.495,97.025,96.105,96.935,407714.0
2025-09-08,96.935,96.955,95.615,95.92,430782.0
2025-09-09,95.63,95.92,95.08,95.5,444499.0
2025-09-10,95.34,95.65,94.785,95.21,375396.0
2025-09-11,95.19,96.375,94.86,96.255,390358.0
2025-09-12,96.08,96.605,95.69,96.335,298415.0
2025-09-15,96.05,96.575,93.965,94.205,385863.0
2025-09-16,94.235,94.405,92.39,93.11,553884.0
2025-09-17,93.24,93.625,92.56,92.65,552360.0
2025-09-18,92.7,93.24,92.25,92.99,393391.0
2025-09-19,95.03,95.03,92.75,93.575,749042.0
2025-09-22,93.545,93.635,91.915,91.945,516706.0
2025-09-23,91.945,92.64,91.645,92.42,246922.0
2025-09-24,92.29,93.1,91.795,92.24,461489.0
2025-09-25,92.065,92.65,91.715,92.44,442717.0
2025-09-26,92.51,93.11,91.645,91.845,189909.0
2025-09-29,91.645,93.06,91.645,93.02,244208.0
2025-09-30,93.08,93.565,92.675,93.11,356731.0
2025-10-01,92.99,93.51,92.37,92.92,368339.0
2025-10-02,92.9,93.49,92.33,93.16,310917.0
2025-10-03,92.89,93.16,92.36,92.71,357258.0
2025-10-06,92.86,93.08,91.045,91.075,360113.0
2025-10-07,91.205,91.765,90.38,91.685,343703.0
2025-10-08,91.765,92.45,91.435,91.825,262328.0
2025-10-09,91.975,92.38,91.51,92.025,234844.0
2025-10-10,92.43,93.22,91.925,93.18,268170.0
2025-10-14,93.1,95.12,92.69,94.295,579951.0
2025-10-15,94.025,95.37,93.955,94.115,370367.0
2025-10-16,94.175,95.62,93.635,95.59,265560.0
2025-10-17,95.54,96.745,94.425,96.245,368858.0
2025-10-20,96.335,96.765,95.21,95.41,336638.0
2025-10-21,95.46,96.615,94.645,95.01,396433.0
2025-10-22,94.96,96.07,94.33,95.45,298855.0
2025-10-23,95.23,95.77,94.31,94.55,296956.0
2025-10-24,94.45,95.12,94.04,94.47,193561.0
2025-10-27,94.24,95.09,93.92,95.07,296176.0
2025-10-28,95.02,95.34,94.37,94.74,323534.0
2025-10-29,94.51,94.89,91.5,91.99,391182.0
2025-10-30,92.02,93.07,91.99,93.03,208154.0
2025-10-31,92.69,93.52,92.26,93.49,232249.0
2025-11-03,93.45,93.6,91.71,93.45,286662.0
2025-11-04,93.2,94.0,92.75,93.54,243365.0
2025-11-05,93.28,95.49,93.28,95.4,268356.0
2025-11-06,94.96,95.39,93.93,94.82,182221.0
2025-11-07,95.06,95.4,93.95,95.01,173151.0
2025-11-10,94.9,95.37,94.06,94.75,146467.0
2025-11-11,94.9,95.11,94.03,94.12,167663.0
2025-11-12,94.17,97.23,94.13,97.05,391274.0
2025-11-13,96.91,98.02,96.84,97.08,334422.0
2025-11-14,96.97,98.28,96.48,98.04,487864.0
2025-11-17,98.05,98.94,97.48,98.9,275047.0
2025-11-18,98.75,99.71,97.47,97.85,767671.0
2025-11-19,97.01,99.47,96.37,98.77,605816.0
2025-11-20,99.34,100.47,98.75,100.3,295489.0
2025-11-21,100.36,101.06,99.09,100.19,313754.0
2025-11-24,99.9,100.41,97.65,98.34,432552.0
2025-11-25,99.07,100.17,98.36,100.14,347611.0
2025-11-26,100.26,100.92,99.97,100.05,246089.0