Date,Open,High,Low,Close,Volume
1997-10-24,1.6238803708121228,1.6238803708121228,1.60841478447475,1.6200140479731604,45600.0
1997-10-27,1.585216657149798,1.604548567602844,1.5465528362437055,1.5465528362437055,436000.0
1997-10-28,1.507888394370024,1.5852160043377177,1.507888394370024,1.5852160043377173,300800.0
1997-10-29,1.5852159668794157,1.6122806592267178,1.5658840648443009,1.592948757191603,60800.0
1997-10-30,1.5929489142379252,1.612280818178942,1.5813498013714595,1.612280818178942,54400.0
1997-10-31,1.623879693559199,1.6702762857304592,1.623879693559199,1.6702762857304592,204800.0
1997-11-03,1.6973412138496926,1.701207535616168,1.6702765190122,1.701207535616168,20800.0
1997-11-04,1.7282723371633806,1.8171990706994632,1.7282723371633806,1.7630696776823362,449600.0
1997-11-05,1.8171988662014813,1.8171988662014813,1.7785350605376202,1.809466075570567,106400.0
1997-11-06,1.8326645198538896,1.894526552363344,1.8326645198538896,1.8790609704906205,2060000.0
1997-11-07,1.8945270391846607,1.8945270391846607,1.855863222058444,1.875195130621552,254400.0
1997-11-10,1.9718549887160903,2.126510281948725,1.9718549887160903,1.9911869003701697,378400.0
1997-11-11,2.0685141401730887,2.0685141401730887,1.9525226930605797,1.9718546009126643,264000.0
1997-11-12,1.952522307538582,1.952522307538582,1.8945265954334751,1.8945265954334751,46400.0
1997-11-13,1.871328210059475,1.9293239172205248,1.871328210059475,1.9061255458616784,1088800.0
1997-11-14,1.909993362273568,1.9215924823904489,1.909993362273568,1.9215924823904489,48000.0
1997-11-17,1.933190200722792,2.029849710758932,1.933190200722792,2.029849710758932,168800.0
1997-11-18,2.0298506288690725,2.0878463611224745,1.9331910751134025,1.9331910751134025,232800.0
1997-11-19,2.010519118370044,2.010519118370044,1.929325136047575,1.952523374570908,1696000.0
1997-11-20,1.9525231427559293,1.9525231427559293,1.9138593181469008,1.9486568192913405,136000.0
1997-11-21,1.9486568192913407,1.9486568192913407,1.9409240248713773,1.9486568192913405,37600.0
1997-11-24,1.940923868912011,1.940923868912011,1.9331910751134025,1.9331910751134025,51200.0
1997-11-25,1.9293240378316117,1.9293240378316117,1.8751946487678,1.8790609704906205,156000.0
1997-11-26,1.8635956224587085,1.8635956224587085,1.8403972485747229,1.8558628311640477,95200.0
1997-11-27,1.844263795010489,1.848130117073971,1.840397325456276,1.840397325456276,68000.0
1997-11-28,1.8442633213381807,1.8442633213381807,1.8365305317065412,1.8365305317065412,114400.0
1997-12-01,1.817198828424453,1.824931618894614,1.797866925994405,1.817198828424453,111200.0
1997-12-02,1.824931889711619,1.840397325456276,1.8171990980939223,1.840397325456276,48800.0
1997-12-03,1.848130039869385,1.8558628311640477,1.8403972485747229,1.8558628311640477,15200.0
1997-12-04,1.8558628311640477,1.8558628311640477,1.8558628311640477,1.8558628311640477,228000.0
1997-12-05,1.855863468435548,1.855863468435548,1.824932440126444,1.8481306744855777,49600.0
1997-12-08,1.8365310033927944,1.840397325456276,1.824931889711619,1.840397325456276,24800.0
1997-12-09,1.8365307308545,1.8365307308545,1.817198828424453,1.817198828424453,83200.0
1997-12-10,1.8171985535078727,1.8249313428081717,1.8171985535078727,1.8249313428081717,7200.0
1997-12-11,1.797866925994405,1.824931618894614,1.797866925994405,1.817198828424453,56800.0
1997-12-12,1.8056005152086996,1.817199632299691,1.7978677213177794,1.7978677213177794,92800.0
1997-12-15,1.797866725964041,1.797866725964041,1.778534825684858,1.778534825684858,65600.0
1997-12-16,1.7592025262273523,1.7785344221199604,1.7592025262273523,1.7592025262273523,276800.0
1997-12-17,1.7940004049044822,1.7940004049044822,1.7708020360750458,1.778534825684858,37600.0
1997-12-18,1.7592025262273523,1.7630688464096096,1.7398706303347442,1.7592025262273523,2999200.0
1997-12-19,1.7553366038770613,1.7785348252096045,1.747603814269315,1.747603814269315,29600.0
1997-12-22,1.778534825684858,1.778534825684858,1.759202925405675,1.778534825684858,32800.0
1997-12-23,1.7978677213177794,1.7978677213177794,1.7978677213177794,1.7978677213177794,3200.0
1997-12-24,1.8365305317065412,1.8365305317065412,1.8365305317065412,1.8365305317065412,4000.0
1997-12-29,1.8365305317065412,1.8365305317065412,1.8365305317065412,1.8365305317065412,0.0
1997-12-30,1.8945272536111348,1.9331910751134025,1.8945272536111348,1.9331910751134025,8000.0
1997-12-31,1.967988915550982,1.967988915550982,1.9641224442341945,1.9641224442341945,8000.0
1998-01-02,1.9641224442341945,1.9641224442341945,1.9641224442341945,1.9641224442341945,0.0
1998-01-05,2.010517730761461,2.049181533276104,2.010517730761461,2.049181533276104,26400.0
1998-01-06,2.07624614089688,2.07624614089688,2.0105176497715926,2.0105176497715926,36000.0
1998-01-07,2.0105176497715926,2.0105176497715926,2.0105176497715926,2.0105176497715926,0.0
1998-01-08,1.9447894293661905,1.9447894293661905,1.9447894293661905,1.94478942936619,1600.0
1998-01-09,1.9718548966156704,1.9718548966156704,1.9331910751134025,1.9331910751134025,42400.0
1998-01-12,1.8945265954334751,1.8945265954334751,1.8558627873634044,1.8945265954334751,215200.0
1998-01-13,1.8558626291535776,1.9331902387016435,1.8558626291535776,1.9061255458616784,164000.0
1998-01-14,1.9331910751134025,1.9331910751134025,1.9331910751134025,1.9331910751134025,80800.0
1998-01-15,1.9331910751134025,1.9331910751134025,1.9331910751134025,1.9331910751134025,0.0
1998-01-16,2.0105176497715926,2.0105176497715926,1.983452959603452,2.0105176497715926,15200.0
1998-01-19,2.006652763783191,2.006652763783191,2.006652763783191,2.006652763783191,1600.0
1998-01-20,2.0066513286721563,2.0105176497715926,2.0066513286721563,2.0105176497715926,146400.0
1998-01-21,2.029849550250166,2.029849550250166,2.0105176497715926,2.0105176497715926,410400.0
1998-01-22,2.0105176497715926,2.0105176497715926,2.0105176497715926,2.0105176497715926,1600.0
1998-01-23,2.0105178087517035,2.029849710758932,2.0105178087517035,2.029849710758932,82400.0
1998-01-26,2.029849710758932,2.029849710758932,2.029849710758932,2.029849710758932,0.0
1998-01-27,2.029849710758932,2.029849710758932,2.029849710758932,2.029849710758932,0.0
1998-01-28,1.99118574929302,2.0105176497715926,1.99118574929302,2.0105176497715926,328800.0
1998-01-29,2.006652763783191,2.006652763783191,2.006652763783191,2.006652763783191,4000.0
1998-01-30,2.0105178087517035,2.029849710758932,2.0105178087517035,2.029849710758932,167200.0
1998-02-02,1.97185528917062,1.97185528917062,1.952523374570908,1.952523374570908,24800.0
1998-02-03,1.9602550543090445,1.9602550543090445,1.9602550543090445,1.9602550543090445,9600.0
1998-02-04,1.9718546009126643,1.9718546009126643,1.9718546009126643,1.9718546009126643,12800.0
1998-02-05,2.049181459538252,2.064647038983876,2.049181459538252,2.064647038983876,20000.0
1998-02-06,2.0839782281097925,2.0955773349889184,2.07237897374002,2.0955773349889184,13600.0
1998-02-09,2.068513832733609,2.087845737712428,2.068513832733609,2.068513832733609,26400.0
1998-02-10,2.087846132191115,2.087846132191115,2.087846132191115,2.087846132191115,160000.0
1998-02-11,2.103311637898887,2.103311637898887,2.103311637898887,2.103311637898887,4000.0
1998-02-12,2.103311637898887,2.103311637898887,2.103311637898887,2.103311637898887,0.0
1998-02-13,2.2038376100193564,2.261833336598813,2.2038376100193564,2.242501427738994,239200.0
1998-02-16,2.3198289504993865,2.3236952730872518,2.3198289504993865,2.3236952730872518,18400.0
1998-02-17,2.3275623983973546,2.435821083731717,2.3275623983973546,2.435821083731717,426400.0
1998-02-18,2.400966999607147,2.400966999607147,2.400966999607147,2.400966999607147,127200.0
1998-02-19,2.4396940777057803,2.4396940777057803,2.4396940777057803,2.4396940777057803,800.0
1998-02-20,2.478417578751916,2.478417578751916,2.478417578751916,2.478417578751916,44000.0
1998-02-23,2.478417578751916,2.478417578751916,2.478417578751916,2.478417578751916,0.0
1998-02-24,2.4977804023907324,2.4977804023907324,2.4977804023907324,2.4977804023907324,36000.0
1998-02-25,2.4977804023907324,2.4977804023907324,2.4977804023907324,2.4977804023907324,12800.0
1998-02-26,2.4977805445654044,2.4977805445654044,2.490035606793439,2.490035606793439,184800.0
1998-02-27,2.517142224818927,2.5365048573175337,2.517142224818927,2.5365048573175337,12000.0
1998-03-02,2.5365048573175337,2.5365048573175337,2.5365048573175337,2.5365048573175337,4000.0
1998-03-03,2.579103650991811,2.730132305717327,2.579103650991811,2.672044384319085,47200.0
1998-03-04,2.672044366522804,2.672044366522804,2.594593805174318,2.594593805174318,19200.0
1998-03-05,2.590721206316484,2.590721206316484,2.55586839636685,2.55586839636685,10400.0
1998-03-06,2.555869542203239,2.555869542203239,2.5442518351948173,2.5519970716839526,12800.0
1998-03-09,2.517143493447868,2.548123839239723,2.517143493447868,2.548123839239723,2655200.0
1998-03-10,2.548123839239723,2.548123839239723,2.548123839239723,2.548123839239723,28000.0
1998-03-11,2.563613763432711,2.652682037620602,2.563613763432711,2.652682037620602,47200.0
1998-03-12,2.6720438051772533,2.7494943502548543,2.6720438051772533,2.7107690777160536,274400.0
1998-03-13,2.7107688889986554,2.7107688889986554,2.6875337861830246,2.6914062540772368,14400.0
1998-03-16,2.6333193950102323,2.652682037620602,2.6333193950102323,2.652682037620602,2400.0
1998-03-17,2.6178294909529405,2.6178294909529405,2.6023393161821105,2.6023393161821105,13600.0
1998-03-18,2.575231035733266,2.575231035733266,2.55586839636685,2.55586839636685,12000.0
1998-03-19,2.5558690865699085,2.5558690865699085,2.524888737037342,2.524888737037342,12000.0
1998-03-20,2.524888737037342,2.524888737037342,2.524888737037342,2.524888737037342,0.0
1998-03-23,2.5171430411689557,2.5171430411689557,2.4977804023907324,2.4977804023907324,11200.0
1998-03-24,2.710770413203873,2.710770413203873,2.4939088392376685,2.4939088392376685,800.0
1998-03-25,2.4977804782676034,2.55586839636685,2.4977804782676034,2.55586839636685,4800.0
1998-03-26,2.5752311648371955,2.594593805174318,2.5752311648371955,2.594593805174318,5600.0
1998-03-27,2.6565543161841654,2.6565543161841654,2.6565543161841654,2.6565543161841654,200800.0
1998-03-30,2.799837207962012,2.8153270799822514,2.799837207962012,2.799837207962012,24000.0
1998-03-31,2.807582242029472,2.807582242029472,2.807582242029472,2.807582242029472,8000.0
1998-04-01,2.9198857129479774,2.9198857129479774,2.9198857129479774,2.9198857129479774,4800.0
1998-04-02,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,1600.0
1998-04-03,3.183218206566183,3.1948359098731816,3.175473267995162,3.175473267995162,139200.0
1998-04-06,3.175473267995162,3.175473267995162,3.175473267995162,3.175473267995162,0.0
1998-04-07,3.078660103681743,3.078660103681743,3.039934819358703,3.078660103681743,53600.0
1998-04-08,3.059297518513093,3.059297518513093,3.059297518513093,3.059297518513093,800.0
1998-04-09,3.078660103681743,3.078660103681743,3.078660103681743,3.078660103681743,0.0
1998-04-13,2.981845508547326,2.981845508547326,2.981845508547326,2.981845508547326,1600.0
1998-04-14,2.981845508547326,2.981845508547326,2.981845508547326,2.981845508547326,0.0
1998-04-15,2.981845508547326,2.981845508547326,2.981845508547326,2.981845508547326,0.0
1998-04-16,2.943122162062035,2.943122162062035,2.9315044564000003,2.9315044564000003,24000.0
1998-04-17,2.8656715788498763,2.9315044564000003,2.8656715788498763,2.9315044564000003,8800.0
1998-04-20,2.9315044564000003,2.9315044564000003,2.9315044564000003,2.9315044564000003,0.0
1998-04-21,2.923759362714998,2.9431220075011906,2.923759362714998,2.9431220075011906,674400.0
1998-04-22,2.9818461200092914,3.020571394295126,2.9818461200092914,3.020571394295126,417600.0
1998-04-23,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,4000.0
1998-04-24,3.0205707748920965,3.0205707748920965,2.981845508547326,2.981845508547326,207200.0
1998-04-27,2.997335674175301,2.997335674175301,2.981845508547326,2.981845508547326,160800.0
1998-04-28,3.0012092860668087,3.0012092860668087,3.0012092860668087,3.0012092860668087,800.0
1998-04-29,3.0012092860668087,3.0012092860668087,3.0012092860668087,3.0012092860668087,0.0
1998-04-30,2.9353771882738475,2.9353771882738475,2.8734164860539315,2.904396837163889,171200.0
1998-05-01,2.904396837163889,2.904396837163889,2.904396837163889,2.904396837163889,0.0
1998-05-04,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,80000.0
1998-05-05,2.8617979574420263,2.8617979574420263,2.8617979574420263,2.8617979574420263,6400.0
1998-05-06,2.8656708646111766,2.9741017722631318,2.850180692739403,2.8540531618447327,453600.0
1998-05-07,2.854053161844732,2.854053161844732,2.854053161844732,2.8540531618447327,0.0
1998-05-08,2.8579255373195007,2.865670474475756,2.8579255373195007,2.865670474475756,108000.0
1998-05-11,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-12,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,4000.0
1998-05-13,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-14,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-15,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-19,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-20,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-05-21,2.977974422334595,2.977974422334595,2.977974422334595,2.977974422334595,1600.0
1998-05-22,2.977974422334595,2.977974422334595,2.977974422334595,2.977974422334595,0.0
1998-05-25,3.0438072119080064,3.0438072119080064,3.0438072119080064,3.0438072119080064,5600.0
1998-05-26,3.0786601610353275,3.0786601610353275,3.059297518513093,3.059297518513093,134400.0
1998-05-27,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,7200.0
1998-05-28,3.0205719266220785,3.0205719266220785,3.0012092860668087,3.0012092860668087,488000.0
1998-05-29,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,176000.0
1998-06-01,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,0.0
1998-06-02,3.020571394295126,3.020571394295126,3.020571394295126,3.020571394295126,0.0
1998-06-03,3.055424763009197,3.055424763009197,3.055424763009197,3.0554247630091966,2400.0
1998-06-04,2.9431220075011906,2.9431220075011906,2.9431220075011906,2.9431220075011906,2400.0
1998-06-05,3.0205730169713885,3.0205730169713885,3.016700546552562,3.0167005465525616,40800.0
1998-06-08,3.016700546552562,3.016700546552562,3.016700546552562,3.0167005465525616,0.0
1998-06-09,3.016700546552562,3.016700546552562,3.016700546552562,3.0167005465525616,23200.0
1998-06-10,3.016700546552562,3.016700546552562,3.016700546552562,3.0167005465525616,0.0
1998-06-11,2.974101428360532,2.974101428360532,2.974101428360532,2.974101428360532,1600.0
1998-06-12,2.9431220075011906,2.9431220075011906,2.9431220075011906,2.9431220075011906,800.0
1998-06-15,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,329600.0
1998-06-16,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-06-17,2.865670474475756,2.865670474475756,2.865670474475756,2.865670474475756,0.0
1998-06-18,2.9431220075011906,2.974102357339303,2.9431220075011906,2.9431220075011906,16000.0
1998-06-19,2.9431220075011906,2.9431220075011906,2.9431220075011906,2.9431220075011906,0.0
1998-06-22,2.9431220075011906,2.9431220075011906,2.9431220075011906,2.9431220075011906,0.0
1998-06-23,2.935375781082898,2.935375781082898,2.935375781082898,2.935375781082898,5600.0
1998-06-24,2.935375781082898,2.935375781082898,2.935375781082898,2.935375781082898,0.0
1998-06-25,2.923759482744982,2.923759482744982,2.904396837163889,2.904396837163889,20000.0
1998-06-26,2.904396837163889,2.904396837163889,2.904396837163889,2.904396837163889,0.0
1998-06-29,2.9090512978735603,2.9090512978735603,2.9090512978735603,2.9090512978735603,1600.0
1998-06-30,2.916808970859845,2.916808970859845,2.916808970859845,2.916808970859845,800.0
1998-07-02,2.8974152934048614,2.916808970859845,2.8974152934048614,2.916808970859845,57600.0
1998-07-03,2.916808970859845,2.916808970859845,2.916808970859845,2.916808970859845,0.0
1998-07-06,2.889657473113099,2.889657473113099,2.889657473113099,2.889657473113099,1600.0
1998-07-07,2.8896576225544037,2.9090512978735603,2.8896576225544037,2.9090512978735603,13600.0
1998-07-08,2.9090512978735603,2.9090512978735603,2.9090512978735603,2.9090512978735603,0.0
1998-07-09,2.9090512978735603,2.9090512978735603,2.9090512978735603,2.9090512978735603,0.0
1998-07-10,2.9090512978735603,2.9090512978735603,2.9090512978735603,2.9090512978735603,0.0
1998-07-13,2.9051716267348358,2.9051716267348358,2.9051716267348358,2.9051716267348358,800.0
1998-07-14,2.947837663324356,3.025412338674997,2.947837663324356,3.025412338674997,374400.0
1998-07-15,3.025412338674997,3.025412338674997,3.025412338674997,3.025412338674997,0.0
1998-07-16,3.025412338674997,3.025412338674997,3.025412338674997,3.025412338674997,0.0
1998-07-17,3.0254140373638574,3.0254140373638574,2.9943840314315247,2.9943840314315247,13600.0
1998-07-20,2.9943840314315247,2.9943840314315247,2.9943840314315247,2.9943840314315247,0.0
1998-07-21,2.9943840314315247,2.9943840314315247,2.9943840314315247,2.9943840314315247,0.0
1998-07-22,3.0137758196349838,3.0137758196349838,3.0021397966564765,3.0021397966564765,60800.0
1998-07-23,3.0021397966564765,3.0021397966564765,3.0021397966564765,3.0021397966564765,0.0
1998-07-24,3.002139276111725,3.002139276111725,2.9982606024580845,2.9982606024580845,63200.0
1998-07-27,2.947836884782394,2.986624212213741,2.947836884782394,2.986624212213741,25600.0
1998-07-28,2.986624212213741,2.986624212213741,2.986624212213741,2.986624212213741,0.0
1998-07-29,2.971110535532337,2.971110535532337,2.971110535532337,2.971110535532337,32000.0
1998-07-30,2.971109848432076,2.982746167484203,2.971109848432076,2.9788674931081225,32000.0
1998-07-31,2.9788674931081225,2.9788674931081225,2.9788674931081225,2.9788674931081225,0.0
1998-08-04,2.9788674931081225,2.9788674931081225,2.9788674931081225,2.9788674931081225,0.0
1998-08-05,2.9788674931081225,2.9788674931081225,2.9788674931081225,2.9788674931081225,0.0
1998-08-06,2.8702624125489087,2.8702624125489087,2.8663837387437456,2.8663837387437456,16800.0
1998-08-07,2.7151135272092795,2.7151135272092795,2.7151135272092795,2.7151135272092795,800.0
1998-08-10,2.8431126013721726,2.8431126013721726,2.83535495455994,2.83535495455994,8800.0
1998-08-11,2.792687872370459,2.792687872370459,2.792687872370459,2.792687872370459,46400.0
1998-08-12,2.784930524427861,2.792687872370459,2.784930524427861,2.792687872370459,88000.0
1998-08-13,2.812081458660754,2.812081458660754,2.812081458660754,2.812081458660754,3200.0
1998-08-14,2.831477906593047,2.831477906593047,2.831477906593047,2.831477906593047,20000.0
1998-08-17,2.831477906593047,2.831477906593047,2.831477906593047,2.831477906593047,0.0
1998-08-18,2.8663837387437456,2.8663837387437456,2.8663837387437456,2.8663837387437456,8000.0
1998-08-19,2.870262456001805,2.870262456001805,2.870262456001805,2.870262456001805,1600.0
1998-08-20,2.874140696319531,2.874140696319531,2.874140696319531,2.874140696319531,8000.0
1998-08-21,2.870262456001805,2.870262456001805,2.870262456001805,2.870262456001805,30400.0
1998-08-24,2.870262456001805,2.870262456001805,2.870262456001805,2.870262456001805,0.0
1998-08-25,2.870262456001805,2.870262456001805,2.870262456001805,2.870262456001805,0.0
1998-08-26,2.870262456001805,2.870262456001805,2.870262456001805,2.870262456001805,0.0
1998-08-27,2.79268915310534,2.79268915310534,2.7345081290823114,2.7732954784309967,44800.0
1998-08-28,2.753900222849537,2.753900222849537,2.753900222849537,2.753900222849537,29600.0
1998-08-31,2.753900222849537,2.753900222849537,2.753900222849537,2.753900222849537,0.0
1998-09-01,2.59875200946751,2.59875200946751,2.59875200946751,2.59875200946751,19200.0
1998-09-02,2.59875200946751,2.59875200946751,2.59875200946751,2.59875200946751,0.0
1998-09-03,2.664690679794845,2.664690679794845,2.664690679794845,2.664690679794845,800.0
1998-09-04,2.664690679794845,2.664690679794845,2.664690679794845,2.664690679794845,0.0
1998-09-08,2.664690679794845,2.664690679794845,2.664690679794845,2.664690679794845,0.0
1998-09-09,2.657697542162348,2.657697542162348,2.657697542162348,2.657697542162348,11200.0
1998-09-10,2.657697542162348,2.657697542162348,2.657697542162348,2.657697542162348,0.0
1998-09-11,2.657697542162348,2.657697542162348,2.657697542162348,2.657697542162348,0.0
1998-09-14,2.6032996355425904,2.6032996355425904,2.6032996355425904,2.6032996355425904,20000.0
1998-09-15,2.6032996355425904,2.6032996355425904,2.6032996355425904,2.6032996355425904,0.0
1998-09-16,2.6032996355425904,2.6032996355425904,2.6032996355425904,2.6032996355425904,4000.0
1998-09-17,2.5255886469760087,2.5255886469760087,2.5255886469760087,2.5255886469760087,4000.0
1998-09-18,2.5255885637887414,2.5255885637887414,2.5061609594519045,2.5061609594519045,232000.0
1998-09-21,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,800.0
1998-09-22,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,0.0
1998-09-23,2.4323364665745,2.447878612290092,2.4323364665745,2.447878612290092,25600.0
1998-09-24,2.447878612290092,2.447878612290092,2.447878612290092,2.447878612290092,0.0
1998-09-25,2.447878612290092,2.447878612290092,2.447878612290092,2.447878612290092,0.0
1998-09-28,2.4789616373820187,2.486732706734729,2.467305107463364,2.467305107463364,528000.0
1998-09-29,2.4867339873383005,2.4867339873383005,2.4867339873383005,2.4867339873383005,40000.0
1998-09-30,2.436220998200931,2.436220998200931,2.436220998200931,2.436220998200931,1600.0
1998-10-01,2.4478791776951647,2.4478791776951647,2.4090239526523844,2.4090239526523844,30400.0
1998-10-02,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,0.0
1998-10-05,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,8000.0
1998-10-06,2.350739936199407,2.350739936199407,2.3429688654438348,2.350739936199407,208000.0
1998-10-07,2.350739936199407,2.350739936199407,2.350739936199407,2.350739936199407,0.0
1998-10-08,2.3313129640858024,2.3313129640858024,2.3313129640858024,2.3313129640858024,108800.0
1998-10-09,2.3313123334208994,2.350739936199407,2.3313123334208994,2.350739936199407,253600.0
1998-10-13,2.350739936199407,2.350739936199407,2.350739936199407,2.350739936199407,0.0
1998-10-14,2.3313129640858024,2.3313129640858024,2.3313129640858024,2.3313129640858024,1600.0
1998-10-15,2.3313129640858024,2.3313129640858024,2.3313129640858024,2.3313129640858024,800.0
1998-10-16,2.3313129640858024,2.3313129640858024,2.3313129640858024,2.3313129640858024,0.0
1998-10-19,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,2400.0
1998-10-20,2.4090239526523844,2.4090239526523844,2.4090239526523844,2.4090239526523844,0.0
1998-10-21,2.4867339873383005,2.4867339873383005,2.4867339873383005,2.4867339873383005,472800.0
1998-10-22,2.4867339873383005,2.4867339873383005,2.4867339873383005,2.4867339873383005,0.0
1998-10-23,2.4867339873383005,2.4867339873383005,2.4867339873383005,2.4867339873383005,10400.0
1998-10-26,2.5061609594519045,2.5061609594519045,2.5061609594519045,2.5061609594519045,4000.0
1998-10-27,2.5061609594519045,2.5061609594519045,2.5061609594519045,2.5061609594519045,25600.0
1998-10-28,2.513932225237679,2.513932225237679,2.513932225237679,2.513932225237679,800.0
1998-10-29,2.510046592344792,2.510046592344792,2.510046592344792,2.510046592344792,55200.0
1998-10-30,2.510046592344792,2.510046592344792,2.510046592344792,2.510046592344792,0.0
1998-11-02,2.5838703858650898,2.5916413060429293,2.5838703858650898,2.5916413060429293,21600.0
1998-11-03,2.797575318432796,2.797575318432796,2.797575318432796,2.797575318432796,800.0
1998-11-04,2.855859261384696,2.855859261384696,2.83643164736167,2.83643164736167,4000.0
1998-11-05,2.894714737715863,2.894714737715863,2.883058049725486,2.883058049725486,20800.0
1998-11-06,2.894713892638235,2.894713892638235,2.886942967207874,2.886942967207874,11200.0
1998-11-09,2.886942967207874,2.886942967207874,2.886942967207874,2.886942967207874,0.0
1998-11-10,2.886942967207874,2.886942967207874,2.886942967207874,2.886942967207874,0.0
1998-11-11,2.9491092779714085,2.9491092779714085,2.937452601218154,2.949109277971408,7200.0
1998-11-12,2.995737998764293,3.108418218472286,2.995737998764293,3.10064729150285,15200.0
1998-11-13,3.1084167535357503,3.116187676842901,3.1084167535357503,3.116187676842901,242400.0
1998-11-16,3.178357670351032,3.209441673921365,3.178357670351032,3.2094416739213654,162400.0
1998-11-17,3.209441673921365,3.209441673921365,3.209441673921365,3.2094416739213654,4000.0
1998-11-18,3.209441673921365,3.209441673921365,3.209441673921365,3.2094416739213654,0.0
1998-11-19,3.209441673921365,3.209441673921365,3.209441673921365,3.2094416739213654,0.0
1998-11-20,3.3415472305253733,3.3415472305253733,3.3415472305253733,3.3415472305253733,22400.0
1998-11-23,3.341548108809535,3.380403319377088,3.2871507547266154,3.2871507547266154,31200.0
1998-11-24,3.205554046021963,3.205554046021963,3.186126445743042,3.1861264457430423,13600.0
1998-11-25,3.1713403518438845,3.1713403518438845,3.1518842760657013,3.1518842760657013,8800.0
1998-11-26,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,1600.0
1998-11-27,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,4000.0
1998-11-30,3.109080788940984,3.109080788940984,3.109080788940984,3.109080788940984,4000.0
1998-12-01,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,800.0
1998-12-02,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,0.0
1998-12-03,3.1830147847287225,3.1830147847287225,3.175232174656834,3.175232174656834,3200.0
1998-12-04,3.1869043354261524,3.1869043354261524,3.1869043354261524,3.1869043354261524,16000.0
1998-12-07,3.171342010830783,3.171342010830783,3.171342010830783,3.1713420108307835,132000.0
1998-12-08,3.183014410070267,3.183014410070267,3.183014410070267,3.183014410070268,160000.0
1998-12-09,3.171342010830783,3.171342010830783,3.171342010830783,3.1713420108307835,12800.0
1998-12-10,3.171342010830783,3.171342010830783,3.171342010830783,3.1713420108307835,0.0
1998-12-11,3.171341018058999,3.190797097924392,3.16355870486333,3.175232174656834,86400.0
1998-12-14,3.175232174656834,3.175232174656834,3.175232174656834,3.175232174656834,0.0
1998-12-15,3.175232174656834,3.175232174656834,3.175232174656834,3.175232174656834,0.0
1998-12-16,3.268620863012827,3.346445169275037,3.268620863012827,3.346445169275037,15200.0
1998-12-17,3.3697913985750043,3.3697913985750043,3.3697913985750043,3.3697913985750043,8000.0
1998-12-18,3.346445169275037,3.346445169275037,3.346445169275037,3.346445169275037,16000.0
1998-12-21,3.3503367639220865,3.3503367639220865,3.3503367639220865,3.3503367639220865,152800.0
1998-12-22,3.3503367639220865,3.3503367639220865,3.3503367639220865,3.3503367639220865,0.0
1998-12-23,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,8800.0
1998-12-24,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,0.0
1998-12-29,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,0.0
1998-12-30,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,4000.0
1998-12-31,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,0.0
1999-01-04,3.3775753032796034,3.3775753032796034,3.3775753032796034,3.3775753032796034,0.0
1999-01-05,3.381466659456487,3.381466659456487,3.381466659456487,3.381466659456487,4800.0
1999-01-06,3.3697928408804683,3.4048138426371204,3.3697928408804683,3.4048138426371204,4800.0
1999-01-07,3.397030797153055,3.443725258174455,3.397030797153055,3.443725258174455,28000.0
1999-01-08,3.5020960540527715,3.521552143241954,3.5020960540527715,3.521552143241954,92000.0
1999-01-11,3.5332233501306054,3.5332233501306054,3.5332233501306054,3.5332233501306054,317600.0
1999-01-12,3.537113990896989,3.537113990896989,3.537113990896989,3.537113990896989,3200.0
1999-01-13,3.502093454596205,3.502093454596205,3.502093454596205,3.502093454596205,8000.0
1999-01-14,3.502093454596205,3.502093454596205,3.502093454596205,3.502093454596205,0.0
1999-01-15,3.502093454596205,3.502093454596205,3.502093454596205,3.502093454596205,0.0
1999-01-18,3.502093454596205,3.502093454596205,3.502093454596205,3.502093454596205,0.0
1999-01-19,3.502093454596205,3.502093454596205,3.502093454596205,3.502093454596205,0.0
1999-01-20,3.4515073223204142,3.463181085178205,3.4515073223204142,3.463181085178205,24000.0
1999-01-21,3.463181085178205,3.463181085178205,3.463181085178205,3.463181085178205,0.0
1999-01-22,3.424269183269514,3.443725258174455,3.424269183269514,3.443725258174455,17600.0
1999-01-25,3.424269935521401,3.424269935521401,3.3853577771632035,3.3853577771632035,2400.0
1999-01-26,3.3659016979841048,3.3853577771632035,3.3659016979841048,3.3853577771632035,44000.0
1999-01-27,3.319205364425321,3.326987672980121,3.319205364425321,3.326987672980121,15200.0
1999-01-28,3.2686189996180373,3.2686189996180373,3.2686189996180373,3.2686189996180373,3200.0
1999-01-29,3.2686189996180373,3.2686189996180373,3.2686189996180373,3.2686189996180373,0.0
1999-02-01,3.120754619001468,3.120754619001468,3.120754619001468,3.120754619001468,4000.0
1999-02-02,3.1363198052388346,3.1363198052388346,3.1363198052388346,3.136319805238834,16000.0
1999-02-03,3.1363198052388346,3.1363198052388346,3.1363198052388346,3.136319805238834,16000.0
1999-02-04,3.155775431846107,3.155775431846107,3.1518842760657013,3.1518842760657013,40800.0
1999-02-05,3.1518842760657013,3.1518842760657013,3.1518842760657013,3.1518842760657013,8000.0
1999-02-08,3.1518842760657013,3.1518842760657013,3.1518842760657013,3.1518842760657013,0.0
1999-02-09,3.128537808295567,3.128537808295567,3.128537808295567,3.128537808295567,16800.0
1999-02-10,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,4000.0
1999-02-11,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,16800.0
1999-02-12,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,0.0
1999-02-15,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,0.0
1999-02-16,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,0.0
1999-02-17,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,0.0
1999-02-18,3.105190625114934,3.105190625114934,3.105190625114934,3.105190625114934,800.0
1999-02-19,3.1518842760657013,3.1518842760657013,3.1518842760657013,3.1518842760657013,800.0
1999-02-22,3.1518842760657013,3.1518842760657013,3.1518842760657013,3.1518842760657013,8000.0
1999-02-23,3.1518860258245702,3.1518860258245702,3.144103709943433,3.144103709943433,569600.0
1999-02-24,3.1518842760657013,3.1518842760657013,3.1518842760657013,3.1518842760657013,4000.0
1999-02-25,3.112972383588034,3.112972383588034,3.112972383588034,3.112972383588034,16000.0
1999-02-26,3.0935175104649497,3.0935175104649497,3.0935175104649497,3.0935175104649497,4000.0
1999-03-01,3.0935175104649497,3.0935175104649497,3.0935175104649497,3.0935175104649497,0.0
1999-03-02,3.0935175104649497,3.0935175104649497,3.0935175104649497,3.0935175104649497,0.0
1999-03-03,3.098194387370271,3.098194387370271,3.098194387370271,3.098194387370271,0.0
1999-03-04,3.098194387370271,3.098194387370271,3.098194387370271,3.098194387370271,0.0
1999-03-05,3.098194387370271,3.098194387370271,3.098194387370271,3.098194387370271,0.0
1999-03-08,3.098194387370271,3.098194387370271,3.098194387370271,3.098194387370271,0.0
1999-03-09,3.1527523074717467,3.1527523074717467,3.1371638561748263,3.152752307471747,170400.0
1999-03-10,3.03973751928851,3.0787085131255423,3.03973751928851,3.0787085131255423,15200.0
1999-03-11,3.0787085131255423,3.0787085131255423,3.0787085131255423,3.0787085131255423,8000.0
1999-03-12,3.0787085131255423,3.0787085131255423,3.0787085131255423,3.0787085131255423,0.0
1999-03-15,3.0787085131255423,3.0787085131255423,3.0787085131255423,3.0787085131255423,8000.0
1999-03-16,3.117679069264168,3.117679069264168,3.117679069264168,3.117679069264168,24800.0
1999-03-17,3.117679069264168,3.117679069264168,3.117679069264168,3.117679069264168,0.0
1999-03-18,3.117679069264168,3.117679069264168,3.117679069264168,3.117679069264168,24800.0
1999-03-19,3.1254720358350934,3.1254720358350934,3.1254720358350934,3.1254720358350934,1600.0
1999-03-22,3.1254720358350934,3.1254720358350934,3.1254720358350934,3.1254720358350934,0.0
1999-03-23,3.1254720358350934,3.1254720358350934,3.1254720358350934,3.1254720358350934,0.0
1999-03-24,3.1254720358350934,3.1254720358350934,3.1254720358350934,3.1254720358350934,0.0
1999-03-25,3.1254720358350934,3.1254720358350934,3.1254720358350934,3.1254720358350934,0.0
1999-03-26,3.094295877088393,3.094295877088393,3.094295877088393,3.094295877088393,160000.0
1999-03-29,3.094295877088393,3.094295877088393,3.094295877088393,3.094295877088393,0.0
1999-03-30,3.090399730775724,3.090399730775724,3.0826053541162546,3.0826053541162546,48000.0
1999-03-31,3.070913161852952,3.070913161852952,3.070913161852952,3.0709131618529515,143200.0
1999-04-01,3.059221923470314,3.059221923470314,3.059221923470314,3.059221923470314,176000.0
1999-04-05,3.059221923470314,3.059221923470314,3.059221923470314,3.059221923470314,0.0
1999-04-06,3.039736764636084,3.039736764636084,3.039736764636084,3.039736764636084,48800.0
1999-04-07,3.039736764636084,3.039736764636084,3.039736764636084,3.039736764636084,0.0
1999-04-08,3.039736764636084,3.039736764636084,3.039736764636084,3.039736764636084,0.0
1999-04-09,3.039736764636084,3.039736764636084,3.039736764636084,3.039736764636084,0.0
1999-04-12,3.039736764636084,3.039736764636084,3.039736764636084,3.039736764636084,0.0
1999-04-13,2.8409840428400805,2.8409840428400805,2.8409840428400805,2.8409840428400805,80000.0
1999-04-14,2.852675758163051,2.852675758163051,2.852675758163051,2.852675758163051,16000.0
1999-04-15,2.852675758163051,2.852675758163051,2.852675758163051,2.852675758163051,0.0
1999-04-16,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,123200.0
1999-04-19,2.7903215329083184,2.7903215329083184,2.7903215329083184,2.7903215329083184,2400.0
1999-04-20,2.751351453710026,2.751351453710026,2.751351453710026,2.751351453710026,800.0
1999-04-21,2.751351453710026,2.751351453710026,2.751351453710026,2.751351453710026,0.0
1999-04-22,2.7708351817232564,2.7708351817232564,2.7708351817232564,2.7708351817232564,48800.0
1999-04-23,2.7591444202809523,2.7591444202809523,2.7591444202809523,2.759144420280952,160000.0
1999-04-26,2.774732976594635,2.774732976594635,2.774732976594635,2.774732976594635,24000.0
1999-04-27,2.774732976594635,2.774732976594635,2.774732976594635,2.774732976594635,0.0
1999-04-28,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,5600.0
1999-04-29,2.8838524316763867,2.8838524316763867,2.8059104740635115,2.8253959634667303,92000.0
1999-04-30,2.864366996545689,2.864366996545689,2.864366996545689,2.864366996545689,4800.0
1999-05-03,2.864366996545689,2.864366996545689,2.864366996545689,2.864366996545689,0.0
1999-05-04,2.864366996545689,2.864366996545689,2.864366996545689,2.864366996545689,0.0
1999-05-05,2.774732976594635,2.774732976594635,2.774732976594635,2.774732976594635,17600.0
1999-05-06,2.7279685000044176,2.7279685000044176,2.7279685000044176,2.7279685000044176,16000.0
1999-05-07,2.7279685000044176,2.7279685000044176,2.7279685000044176,2.7279685000044176,0.0
1999-05-10,2.7279685000044176,2.7279685000044176,2.7279685000044176,2.7279685000044176,0.0
1999-05-11,2.6695118311508965,2.6695118311508965,2.6695118311508965,2.669511831150897,4000.0
1999-05-12,2.6695118311508965,2.6695118311508965,2.6695118311508965,2.669511831150897,200000.0
1999-05-13,2.696791864317385,2.696791864317385,2.696791864317385,2.696791864317385,27200.0
1999-05-14,2.727968720130725,2.727968720130725,2.533113811549959,2.533113811549959,24800.0
1999-05-17,2.533113811549959,2.533113811549959,2.533113811549959,2.533113811549959,0.0
1999-05-18,2.6889969899851267,2.6889969899851267,2.6889969899851267,2.6889969899851267,162400.0
1999-05-19,2.685099952363174,2.6889969899851267,2.685099952363174,2.6889969899851267,3200.0
1999-05-20,2.6889969899851267,2.6889969899851267,2.6889969899851267,2.6889969899851267,0.0
1999-05-21,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,800.0
1999-05-25,2.8137046042074063,2.864366996545689,2.8137046042074063,2.864366996545689,3200.0
1999-05-26,2.8253959634667303,2.8253959634667303,2.8253959634667303,2.8253959634667303,3200.0
1999-05-27,2.8253959634667303,2.8253959634667303,2.8253959634667303,2.8253959634667303,0.0
1999-05-28,2.8253959634667303,2.8253959634667303,2.8253959634667303,2.8253959634667303,0.0
1999-05-31,2.8253959634667303,2.8253959634667303,2.8253959634667303,2.8253959634667303,0.0
1999-06-01,2.8292938589421124,2.8448823146517923,2.8292938589421124,2.8448823146517923,5600.0
1999-06-02,2.8448823146517923,2.8448823146517923,2.8448823146517923,2.8448823146517923,0.0
1999-06-03,2.829291850576777,2.829291850576777,2.829291850576777,2.829291850576777,2400.0
1999-06-04,2.829291850576777,2.829291850576777,2.829291850576777,2.829291850576777,0.0
1999-06-07,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,10400.0
1999-06-08,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,0.0
1999-06-09,2.8059108046325005,2.8059108046325005,2.8059108046325005,2.8059108046325005,0.0
1999-06-10,2.856573536616514,2.8838531092605835,2.856573536616514,2.8838531092605835,82400.0
1999-06-11,2.961795175418501,2.961795175418501,2.961795175418501,2.961795175418501,800.0
1999-06-14,2.961795175418501,2.961795175418501,2.961795175418501,2.961795175418501,0.0
1999-06-15,2.961795175418501,2.961795175418501,2.961795175418501,2.961795175418501,9600.0
1999-06-16,2.961795175418501,2.961795175418501,2.961795175418501,2.961795175418501,0.0
1999-06-17,2.9617947523984047,2.9617947523984047,2.9384122217128925,2.9384122217128925,55200.0
1999-06-18,2.9384122217128925,2.9384122217128925,2.9384122217128925,2.9384122217128925,12800.0
1999-06-21,2.9384122217128925,2.9384122217128925,2.9384122217128925,2.9384122217128925,0.0
1999-06-22,2.9384122217128925,2.9384122217128925,2.9384122217128925,2.9384122217128925,0.0
1999-06-23,2.966515099246185,3.0445812860684525,2.966515099246185,3.0445812860684525,74400.0
1999-06-24,3.044580458647059,3.0680002487692017,3.044580458647059,3.0680002487692017,8800.0
1999-06-25,3.0680002487692017,3.0680002487692017,3.0680002487692017,3.0680002487692017,0.0
1999-06-28,3.0680002487692017,3.0680002487692017,3.0680002487692017,3.0680002487692017,0.0
1999-06-29,3.0680017086974627,3.0719049592754093,3.0680017086974627,3.0719049592754093,12000.0
1999-06-30,3.0836145894464195,3.0953246373866565,3.0836145894464195,3.0953246373866565,11200.0
1999-07-02,3.118745240748324,3.118745240748324,3.1148419896933635,3.1148419896933635,1600.0
1999-07-05,3.1148419896933635,3.1148419896933635,3.1148419896933635,3.1148419896933635,3200.0
1999-07-06,3.1148419896933635,3.1148419896933635,3.1148419896933635,3.1148419896933635,0.0
1999-07-07,3.1148419896933635,3.1148419896933635,3.1148419896933635,3.1148419896933635,0.0
1999-07-08,3.1616811074456934,3.1616811074456934,3.1616811074456934,3.161681107445694,4000.0
1999-07-09,3.1616811074456934,3.1616811074456934,3.1616811074456934,3.161681107445694,0.0
1999-07-12,3.200714619708274,3.200714619708274,3.200714619708274,3.200714619708274,800.0
1999-07-13,3.2046178706603223,3.2046178706603223,3.200714619708274,3.200714619708274,64000.0
1999-07-14,3.200714619708274,3.200714619708274,3.200714619708274,3.200714619708274,1600.0
1999-07-15,3.200714619708274,3.200714619708274,3.200714619708274,3.200714619708274,800.0
1999-07-16,3.228038531385397,3.228038531385397,3.228038531385397,3.2280385313853968,4800.0
1999-07-19,3.228038531385397,3.228038531385397,3.228038531385397,3.2280385313853968,0.0
1999-07-20,3.1811965213612643,3.1811965213612643,3.17729327230586,3.17729327230586,8800.0
1999-07-21,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,800.0
1999-07-22,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,0.0
1999-07-23,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,0.0
1999-07-26,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,0.0
1999-07-27,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,0.0
1999-07-28,3.0836161517266536,3.0836161517266536,3.0055499200373705,3.0055499200373705,19200.0
1999-07-29,2.966515099246185,3.0445812860684525,2.966515099246185,3.0445812860684525,61600.0
1999-07-30,3.0445812860684525,3.0445812860684525,3.0445812860684525,3.0445812860684525,0.0
1999-08-03,3.060197201526681,3.103133581458738,3.060197201526681,3.103133581458738,1600.0
1999-08-04,3.274877237928408,3.274877237928408,3.235844136875147,3.235844136875147,5600.0
1999-08-05,3.224134423219519,3.224134423219519,3.200714619708274,3.200714619708274,8800.0
1999-08-06,3.200714619708274,3.200714619708274,3.200714619708274,3.200714619708274,0.0
1999-08-09,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,7200.0
1999-08-10,3.114842284684709,3.122648787533946,3.114842284684709,3.122648787533946,4800.0
1999-08-11,3.1187447924382385,3.1187447924382385,3.1187447924382385,3.1187447924382385,48000.0
1999-08-12,3.142164962030684,3.200714619708274,3.142164962030684,3.200714619708274,272800.0
1999-08-13,3.1226480429321195,3.1226480429321195,3.1187447924382385,3.1187447924382385,3200.0
1999-08-16,3.142163993609154,3.142163993609154,3.142163993609154,3.142163993609154,800.0
1999-08-17,3.122648787533946,3.122648787533946,3.122648787533946,3.122648787533946,230400.0
1999-08-18,3.174249439100704,3.174249439100704,3.174249439100704,3.174249439100704,4000.0
1999-08-19,3.1625221917229256,3.1625221917229256,3.1625221917229256,3.1625221917229256,53600.0
1999-08-20,3.1625221917229256,3.1625221917229256,3.1625221917229256,3.1625221917229256,0.0
1999-08-23,3.1468849874952776,3.1468849874952776,3.1468849874952776,3.1468849874952776,165600.0
1999-08-24,3.1468849874952776,3.1468849874952776,3.1468849874952776,3.1468849874952776,0.0
1999-08-25,3.1468849874952776,3.1468849874952776,3.1468849874952776,3.1468849874952776,1600.0
1999-08-26,3.1468849874952776,3.1468849874952776,3.1468849874952776,3.1468849874952776,0.0
1999-08-27,3.166430997954242,3.166430997954242,3.127339257238758,3.127339257238758,6400.0
1999-08-30,3.127339257238758,3.127339257238758,3.127339257238758,3.127339257238758,0.0
1999-08-31,3.0804290753768115,3.0804290753768115,3.0804290753768115,3.0804290753768115,30400.0
1999-09-01,3.0804290753768115,3.0804290753768115,3.0804290753768115,3.0804290753768115,0.0
1999-09-02,3.029610844426327,3.029610844426327,3.029610844426327,3.029610844426327,240000.0
1999-09-03,3.025699695225625,3.025699695225625,3.025699695225625,3.0256996952256245,12000.0
1999-09-07,3.025699695225625,3.025699695225625,3.025699695225625,3.0256996952256245,0.0
1999-09-08,3.025699695225625,3.025699695225625,3.025699695225625,3.0256996952256245,0.0
1999-09-09,2.9709719843656037,2.9709719843656037,2.9709719843656037,2.9709719843656037,800.0
1999-09-10,2.931879331501732,2.931879331501732,2.931879331501732,2.931879331501732,1600.0
1999-09-13,2.9709719843656037,2.9709719843656037,2.9709719843656037,2.9709719843656037,800.0
1999-09-14,2.912335306746665,2.912335306746665,2.865425327144598,2.865425327144598,4000.0
1999-09-15,2.8654248108538924,2.8654248108538924,2.814605426902949,2.814605426902949,390400.0
1999-09-16,2.779422799417397,2.853697168943267,2.779422799417397,2.814605426902949,15200.0
1999-09-17,2.892790017220192,2.892790017220192,2.892790017220192,2.892790017220192,4800.0
1999-09-20,2.892790017220192,2.892790017220192,2.892790017220192,2.892790017220192,0.0
1999-09-21,2.888879583429989,2.888879583429989,2.888879583429989,2.888879583429989,28000.0
1999-09-22,2.888879583429989,2.888879583429989,2.888879583429989,2.888879583429989,0.0
1999-09-23,2.888879583429989,2.888879583429989,2.888879583429989,2.888879583429989,0.0
1999-09-24,2.884969865050285,2.884969865050285,2.884969865050285,2.884969865050285,800.0
1999-09-27,2.884969865050285,2.884969865050285,2.884969865050285,2.884969865050285,6400.0
1999-09-28,2.884969865050285,2.884969865050285,2.884969865050285,2.884969865050285,0.0
1999-09-29,2.82633315122106,2.82633315122106,2.82633315122106,2.82633315122106,40800.0
1999-09-30,2.814605426902949,2.814605426902949,2.814605426902949,2.814605426902949,800.0
1999-10-01,2.814605426902949,2.814605426902949,2.814605426902949,2.814605426902949,0.0
1999-10-04,2.798968069132083,2.822423049668149,2.798968069132083,2.8106957085232454,36000.0
1999-10-05,2.810695708523245,2.810695708523245,2.810695708523245,2.8106957085232454,0.0
1999-10-06,2.810695708523245,2.810695708523245,2.810695708523245,2.8106957085232454,0.0
1999-10-07,2.810695708523245,2.810695708523245,2.810695708523245,2.8106957085232454,0.0
1999-10-08,2.8732421407321738,2.8732421407321738,2.8732421407321738,2.8732421407321738,8000.0
1999-10-12,2.8732421407321738,2.8732421407321738,2.8732421407321738,2.8732421407321738,0.0
1999-10-13,2.8732421407321738,2.8732421407321738,2.8732421407321738,2.8732421407321738,0.0
1999-10-14,2.7364217904663715,2.7364217904663715,2.7364217904663715,2.7364217904663715,800.0
1999-10-15,2.7364217904663715,2.7364217904663715,2.7364217904663715,2.7364217904663715,2400.0
1999-10-18,2.7168741524485207,2.7168741524485207,2.7168741524485207,2.7168741524485207,1600.0
1999-10-19,2.7364217904663715,2.7364217904663715,2.7364217904663715,2.7364217904663715,321600.0
1999-10-20,2.763786480541965,2.763786480541965,2.763786480541965,2.763786480541965,58400.0
1999-10-21,2.763786480541965,2.763786480541965,2.763786480541965,2.763786480541965,0.0
1999-10-22,2.775511711352397,2.7794208231276154,2.775511711352397,2.7794208231276154,16800.0
1999-10-25,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,800.0
1999-10-26,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,0.0
1999-10-27,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,0.0
1999-10-28,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,0.0
1999-10-29,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,0.0
1999-11-01,2.7755132509794103,2.7755132509794103,2.7755132509794103,2.7755132509794103,0.0
1999-11-02,2.763786480541965,2.763786480541965,2.763786480541965,2.763786480541965,8000.0
1999-11-03,2.7364217904663715,2.7364217904663715,2.7364217904663715,2.7364217904663715,2400.0
1999-11-04,2.6582392246921653,2.7364227313007587,2.6582392246921653,2.728604499938463,8800.0
1999-11-05,2.6582381160128112,2.697329853013,2.6582381160128112,2.697329853013,19200.0
1999-11-08,2.658237200149128,2.658237200149128,2.658237200149128,2.658237200149128,5600.0
1999-11-09,2.658237200149128,2.658237200149128,2.658237200149128,2.658237200149128,3200.0
1999-11-10,2.65041897474128,2.658237200149128,2.65041897474128,2.658237200149128,24800.0
1999-11-11,2.693420134633296,2.693420134633296,2.693420134633296,2.693420134633296,11200.0
1999-11-12,2.728604499938463,2.728604499938463,2.728604499938463,2.728604499938463,4000.0
1999-11-15,2.6973294616936143,2.7286029660552247,2.6973294616936143,2.709057100390778,12000.0
1999-11-16,2.689512721818791,2.689512721818791,2.677785076637146,2.677785076637146,4800.0
1999-11-17,2.6426014382783443,2.6426014382783443,2.619146455046589,2.619146455046589,5600.0
1999-11-18,2.6973294370850063,2.884969865050285,2.6973294370850063,2.884969865050285,336800.0
1999-11-19,2.853696648945821,2.853696648945821,2.853696648945821,2.853696648945821,4800.0
1999-11-22,2.759874978665389,2.759874978665389,2.7168741524485207,2.7168741524485207,24800.0
1999-11-23,2.814604986908697,2.814604986908697,2.7364215150501225,2.7755132509794103,7200.0
1999-11-24,2.7168741524485207,2.7168741524485207,2.7168741524485207,2.7168741524485207,4000.0
1999-11-25,2.7364217904663715,2.7364217904663715,2.7168759205344686,2.7364217904663715,39200.0
1999-11-26,2.736422538458597,2.736422538458597,2.709058432372566,2.7207857785895557,36800.0
1999-11-29,2.685601287322779,2.685601287322779,2.658237200149128,2.658237200149128,21600.0
1999-11-30,2.6973302171134472,2.6973302171134472,2.5996008614209303,2.669966116818072,6400.0
1999-12-01,2.642600821614809,2.650419346365099,2.6386917083627752,2.6386917083627752,11200.0
1999-12-02,2.6269642376267908,2.6269642376267908,2.5722360521211742,2.5800542791230505,28800.0
1999-12-03,2.5996004392976166,2.7755132509794103,2.5996004392976166,2.7755132509794103,5600.0
1999-12-06,2.6934191834435106,2.7559658668722404,2.6934191834435106,2.7168741524485207,526400.0
1999-12-07,2.7168741524485207,2.73642000966038,2.7168741524485207,2.7168741524485207,541600.0
1999-12-08,2.721575101405719,2.7803141323713096,2.721575101405719,2.7803141323713096,96800.0
1999-12-09,2.662835306951739,2.7803133351996103,2.662835306951739,2.74115399245032,49600.0
1999-12-10,2.7411536778726533,2.772481267981729,2.7411536778726533,2.7607333470003157,72000.0
1999-12-13,2.741155119135454,2.741155119135454,2.690247833132345,2.701995760290662,46400.0
1999-12-14,2.701995323482246,2.701995323482246,2.662835970968011,2.678499771726135,204000.0
1999-12-15,2.6706678331162976,2.7019954359363667,2.6628360817923613,2.694163684612431,605600.0
1999-12-16,2.7019946497010308,2.74115399245032,2.6941629006560017,2.74115399245032,65600.0
1999-12-17,2.701994253982704,2.721573922489825,2.701994253982704,2.721573922489825,22400.0
1999-12-20,2.721575439713058,2.721575439713058,2.701995760290662,2.701995760290662,12800.0
1999-12-21,2.7019950013082124,2.7019950013082124,2.6432559795406423,2.6980791262761303,36000.0
1999-12-22,2.6628356639262365,2.666751538973705,2.6628356639262365,2.666751538973705,12800.0
1999-12-23,2.666752363475603,2.6980799710653978,2.666752363475603,2.6824161672705005,32800.0
1999-12-24,2.678500460784994,2.7372395046672864,2.678500460784994,2.7372395046672864,15200.0
1999-12-29,2.6863314794297524,2.741154631818552,2.6745838531221025,2.6745838531221025,84000.0
1999-12-30,2.7372388004974884,2.7372388004974884,2.662835970968011,2.678499771726135,50400.0
1999-12-31,2.701995760290662,2.701995760290662,2.701995760290662,2.701995760290662,2400.0
2000-01-04,2.66283514342934,2.701994483773889,2.62367580308479,2.66283514342934,30400.0
2000-01-05,2.604095960878698,2.662834967515059,2.604095960878698,2.6158438817107847,42400.0
2000-01-06,2.651088516828869,2.655004691785949,2.584517725229358,2.584517725229358,244800.0
2000-01-07,2.5962656525761907,2.5962656525761907,2.572769797882525,2.584517725229358,80000.0
2000-01-10,2.662834913352336,2.662834913352336,2.4866178970275485,2.490533770971249,342400.0
2000-01-11,2.4748701258154324,2.5453569024691443,2.4748701258154324,2.490533770971249,96800.0
2000-01-12,2.5061975655080806,2.5336089818760126,2.467038228547017,2.490533770971249,160000.0
2000-01-13,2.50228348254668,2.50228348254668,2.4474603118096936,2.459208091430156,160800.0
2000-01-14,2.486619676798649,2.490535553545095,2.3887212643262603,2.459208091430156,355200.0
2000-01-17,2.584517099245171,2.584517099245171,2.4670390492794816,2.5061983992680443,133600.0
2000-01-18,2.486618687735407,2.486618687735407,2.4278796636156725,2.44354346313336,98400.0
2000-01-19,2.4435437717550013,2.494450902545505,2.4435437717550013,2.482703126114017,88800.0
2000-01-20,2.502282347941747,2.5571054938203828,2.4827026743252425,2.498366323589813,240000.0
2000-01-21,2.486618724273763,2.6040967742394527,2.486618724273763,2.5061983992680443,1046400.0
2000-01-24,2.49053461879814,2.5453577689589126,2.49053461879814,2.4944506434559472,185600.0
2000-01-25,2.4905346854249766,2.5453578370523795,2.4905346854249766,2.5140302364761093,74400.0
2000-01-26,2.525777673076173,2.525777673076173,2.4670386574232386,2.486618329307549,212800.0
2000-01-27,2.4827034939850545,2.506199050329452,2.4435441338236568,2.467039690168054,160800.0
2000-01-28,2.4670390683755614,2.506198418667237,2.4670390683755614,2.4944506434559472,62400.0
2000-01-31,2.4787866647394767,2.545357585308368,2.4787866647394767,2.545357585308368,488800.0
2000-02-01,2.541442031476746,2.541442031476746,2.506198554550944,2.5257782307583727,177600.0
2000-02-02,2.5061992597810967,2.553190376397099,2.5022833831901354,2.553190376397099,240800.0
2000-02-03,2.5257777456999704,2.5649370905945434,2.5257777456999704,2.5571053411204656,74400.0
2000-02-04,2.564936950078514,2.74115399245032,2.557105201033486,2.74115399245032,212000.0
2000-02-07,2.7372386944518583,2.7372386944518583,2.596265090614616,2.604096841309187,72800.0
2000-02-08,2.604096566100444,2.6628355863884234,2.604096566100444,2.627592114463215,112800.0
2000-02-09,2.604096841309187,2.682415543303448,2.604096841309187,2.604096841309187,61600.0
2000-02-10,2.66283640144587,2.701995760290662,2.635424969759395,2.701995760290662,55200.0
2000-02-11,2.694163261830215,2.721574685924609,2.6628356639262365,2.666751538973705,42400.0
2000-02-14,2.72157546106401,2.72157546106401,2.5962656312824897,2.643256742760009,60800.0
2000-02-15,2.662835306951739,2.7607336638249653,2.6432556355770944,2.74115399245032,213600.0
2000-02-16,2.713743277632593,2.741154705179526,2.713743277632593,2.713743277632593,160800.0
2000-02-17,2.6824148136016137,2.7411538241184377,2.66283514342934,2.66283514342934,203200.0
2000-02-18,2.7333228191045733,2.7333228191045733,2.600180965961901,2.604096841309187,326400.0
2000-02-21,2.596266066325468,2.596266066325468,2.545358771392713,2.5727702078874275,344000.0
2000-02-22,2.5766862759419924,2.604097711292811,2.5766862759419924,2.596265957981788,131200.0
2000-02-23,2.604097250895351,2.623676929473512,2.5492740911240643,2.564937893739029,191200.0
2000-02-24,2.521861796501323,2.521861796501323,2.427879311776897,2.427879311776897,115200.0
2000-02-25,2.3495610953916484,2.423963923164812,2.3495610953916484,2.3691407711865784,116000.0
2000-02-28,2.396553658452261,2.396553658452261,2.3652261899157327,2.384805876423707,125600.0
2000-02-29,2.3495617702302787,2.4670398587417925,2.2712430445559355,2.2712430445559355,308000.0
2000-03-01,2.341729990722102,2.4278806233628134,2.310402528683968,2.349561893576916,124800.0
2000-03-02,2.349561893576916,2.349561893576916,2.310402528683968,2.349561893576916,91200.0
2000-03-03,2.349560624300224,2.427879311776897,2.349560624300224,2.427879311776897,332000.0
2000-03-06,2.506198162705639,2.506198162705639,2.427879470121088,2.447459143267226,467200.0
2000-03-07,2.506197999253572,2.506197999253572,2.427879311776897,2.427879311776897,164000.0
2000-03-08,2.432588040929092,2.432588040929092,2.4129703954377284,2.4129703954377284,145600.0
2000-03-09,2.432588040929092,2.471823331911819,2.385505661815668,2.4129703954377284,156000.0
2000-03-10,2.412970260817473,2.452205549611253,2.412970260817473,2.432587905214363,300800.0
2000-03-13,2.354116782152522,2.452204981408877,2.354116782152522,2.3737344220037926,49600.0
2000-03-14,2.3541175924535342,2.393352885661093,2.3541175924535342,2.393352885661093,345600.0
2000-03-15,2.354117896652882,2.3776590157510973,2.275647300097786,2.307035508785668,92000.0
2000-03-16,2.275646840785681,2.354117421502429,2.275646840785681,2.314882131144055,150400.0
2000-03-17,2.314882802835024,2.3541181045779904,2.314882802835024,2.3541181045779904,660000.0
2000-03-20,2.334499824242086,2.432588052151417,2.334499824242086,2.4208174947364487,380800.0
2000-03-21,2.432588040929092,2.432588040929092,2.4011998380770607,2.4129703954377284,60800.0
2000-03-22,2.3855058077383986,2.4129705430404926,2.3855058077383986,2.4011999849598142,484000.0
2000-03-23,2.412971189975706,2.432588841926728,2.365888795359092,2.416894660497588,176800.0
2000-03-24,2.432588344302289,2.471823640178132,2.4129706963643667,2.471823640178132,48800.0
2000-03-27,2.361965426181865,2.4522065990943744,2.361965426181865,2.4443595080431098,72000.0
2000-03-28,2.432587905214363,2.463976106315237,2.432587905214363,2.432587905214363,102400.0
2000-03-29,2.41297105719244,2.432588708063923,2.314882802835024,2.3541181045779904,292800.0
2000-03-30,2.354117606283748,2.3737352530027795,2.30703522422392,2.3384234290402164,108800.0
2000-03-31,2.3148828288900987,2.354118131074676,1.961765109228896,2.1187063179672085,123200.0
2000-04-03,2.2756467087966388,2.35411728496204,2.1971761326312373,2.33449964092069,34400.0
2000-04-04,2.3188055907722758,2.369811587764932,2.3188055907722758,2.369811587764932,212000.0
2000-04-05,2.412970679677609,2.5267530967990086,2.412970679677609,2.5267530967990086,166400.0
2000-04-06,2.511059557472639,2.550294863058149,2.4325889463016197,2.4443595080431098,117600.0
2000-04-07,2.4914412881160533,2.4914412881160533,2.432588344302289,2.471823640178132,88800.0
2000-04-10,2.354117970653251,2.5110591686968013,2.354117970653251,2.4639767793495784,606400.0
2000-04-11,2.475746751560132,2.475746751560132,2.365887968942783,2.369811587764932,1319200.0
2000-04-12,2.412971049174981,2.5032122129498044,2.412971049174981,2.4365121702742227,38400.0
2000-04-13,2.5032120788604657,2.5032120788604657,2.397276740246911,2.4639767793495784,112000.0
2000-04-14,2.3541181045779904,2.41297105719244,2.3541181045779904,2.3541181045779904,34400.0
2000-04-17,2.354117547365602,2.354117547365602,2.310958785532204,2.3501940779882973,59200.0
2000-04-18,2.275646840785681,2.354117421502429,2.275646840785681,2.314882131144055,28000.0
2000-04-19,2.314882802835024,2.3933534063209567,2.314882802835024,2.3541181045779904,56800.0
2000-04-20,2.3541182855026017,2.393353590260978,2.2756476759858484,2.287418237479199,60800.0
2000-04-24,2.2874174641038443,2.2874174641038443,2.236411615097183,2.236411615097183,80000.0
2000-04-25,2.2599533196078574,2.354118103621017,2.2599533196078574,2.263876939583038,70400.0
2000-04-26,2.275646906590116,2.3501940202949925,2.2207174386317066,2.236411615097183,136800.0
2000-04-27,2.2207174386317066,2.342346932062254,2.2207174386317066,2.236411615097183,38400.0
2000-04-28,2.236412101397176,2.275647401421688,2.236412101397176,2.2442591913362366,37600.0
2000-05-01,2.24818141923886,2.314881422359636,2.24818141923886,2.267799058411399,221600.0
2000-05-02,2.2756475885311187,2.314882891781655,2.236412285280582,2.2756475885311187,52800.0
2000-05-03,2.3462710142952377,2.365888665166721,2.3462710142952377,2.3541181045779904,96800.0
2000-05-04,2.314882131144055,2.334499776323242,2.314882131144055,2.314882131144055,31200.0
2000-05-05,2.314882802835024,2.3541181045779904,2.314882802835024,2.3541181045779904,117600.0
2000-05-08,2.3541181045779904,2.3541181045779904,2.314882802835024,2.3541181045779904,32800.0
2000-05-09,2.3227295386415663,2.369811923481953,2.318805919263582,2.318805919263582,40000.0
2000-05-10,2.3737357554494736,2.3737357554494736,2.3188062731410013,2.3541181045779904,6400.0
2000-05-11,2.3541181045779904,2.358041574883968,2.3541181045779904,2.3541181045779904,93600.0
2000-05-12,2.354117745311566,2.354117745311566,2.318805919263582,2.318805919263582,116800.0
2000-05-15,2.322728593268197,2.4286638786246697,2.322728593268197,2.4286638786246697,52800.0
2000-05-16,2.4286641044731154,2.4286641044731154,2.3619640927000654,2.365887561175239,22400.0
2000-05-17,2.3541176029663338,2.4011999849598142,2.3541176029663338,2.4011999849598142,69600.0
2000-05-18,2.35411770764259,2.4325882978973428,2.35411770764259,2.358041177287018,72000.0
2000-05-19,2.365887417272834,2.416893252701361,2.365887417272834,2.377657971653153,21600.0
2000-05-23,2.358041177287018,2.3933530027699663,2.358041177287018,2.358041177287018,37600.0
2000-05-24,2.4011998380770607,2.4129703954377284,2.373735104455001,2.4129703954377284,58400.0
2000-05-25,2.35411664871554,2.4718224811513165,2.35411664871554,2.440434289102584,148000.0
2000-05-26,2.4325872036727243,2.507134290750332,2.4325872036727243,2.440434289102584,61600.0
2000-05-29,2.511059557472639,2.511059557472639,2.436512416991845,2.4443595080431098,26400.0
2000-05-30,2.45220599224021,2.5110589360539755,2.373735400488524,2.471823640178132,250400.0
2000-05-31,2.4914410139522505,2.5110586597314013,2.4718233681730983,2.5110586597314013,137600.0
2000-06-01,2.5071353379610137,2.5071353379610137,2.463976424905001,2.499288249253487,33600.0
2000-06-02,2.511058482801923,2.511058482801923,2.432587905214363,2.432587905214363,52000.0
2000-06-05,2.511058340077036,2.5856054444163696,2.4718230535133325,2.5738347387106657,96000.0
2000-06-06,2.585606062363584,2.585606062363584,2.5542177058743643,2.5542177058743643,32800.0
2000-06-07,2.5699105838529284,2.636610433468276,2.554216413548905,2.5895282218976075,49600.0
2000-06-08,2.589528471424033,2.667999031164156,2.589528471424033,2.656228327466565,145600.0
2000-06-09,2.6287653717091266,2.6366123127835523,2.5895300676537665,2.6013007786070204,47200.0
2000-06-12,2.6287634979869647,2.636610433468276,2.5895282218976075,2.5895282218976075,309600.0
2000-06-13,2.5895300331786437,2.628765336711653,2.5699123814121383,2.5699123814121383,72000.0
2000-06-14,2.6287639568613765,2.660152302948541,2.589528673923147,2.6287639568613765,124800.0
2000-06-15,2.660152302948541,2.660152302948541,2.6052228469667296,2.6287639568613765,77600.0
2000-06-16,2.6483830237368067,2.6483830237368067,2.6013007786070204,2.6013007786070204,128800.0
2000-06-19,2.64838289745901,2.64838289745901,2.6091475952744325,2.64838289745901,28800.0
2000-06-20,2.636610516740059,2.636610516740059,2.577757600747277,2.593451771546968,49600.0
2000-06-21,2.6147640167012587,2.6147640167012587,2.520396533544924,2.5361244974019725,85600.0
2000-06-22,2.6344246409520897,2.6344246409520897,2.481077474989013,2.481077474989013,240800.0
2000-06-23,2.5164650168760345,2.5951045486534103,2.4968051339316903,2.5164650168760345,47200.0
2000-06-26,2.516464874305345,2.5361247561358558,2.477145110644324,2.532192839766952,82400.0
2000-06-27,2.536124319778011,2.536124319778011,2.477144684434336,2.500736478574619,444800.0
2000-06-28,2.5164650168760345,2.532192983228711,2.4968051339316903,2.5164650168760345,100800.0
2000-06-29,2.516464750137812,2.516464750137812,2.4771449884169088,2.5046688516201385,858400.0
2000-06-30,2.50073726760402,2.575444889274848,2.50073726760402,2.575444889274848,566400.0
2000-07-04,2.5951031774499533,2.5951031774499533,2.5557834323370745,2.5951031774499533,20000.0
2000-07-05,2.5951031774499533,2.5951031774499533,2.5557834323370745,2.5951031774499533,66400.0
2000-07-06,2.5951049850753143,2.5951049850753143,2.4968055538224614,2.547921378068368,112000.0
2000-07-07,2.57544491013449,2.57544491013449,2.5361251405141165,2.57151299316966,33600.0
2000-07-10,2.5793761327416265,2.5793761327416265,2.540056373705973,2.543988289612348,256800.0
2000-07-11,2.5557847827647224,2.5557847827647224,2.512533100284368,2.5164650168760345,23200.0
2000-07-12,2.5046690147650583,2.516464914051073,2.359185856922881,2.4850091326240342,125600.0
2000-07-13,2.496805031910049,2.496805031910049,2.437825385486977,2.4850091326240342,107200.0
2000-07-14,2.4692813833352654,2.49680525074364,2.4417575159268905,2.488941267199388,115200.0
2000-07-17,2.457484648202136,2.49680440257337,2.457484648202136,2.4614165636420755,132800.0
2000-07-18,2.437825199052166,2.4928729248344093,2.437825199052166,2.4928729248344093,98400.0
2000-07-19,2.49287325329805,2.49287325329805,2.4535534868422,2.4535534868422,1052800.0
2000-07-20,2.4889403594767323,2.4889403594767323,2.437824710070618,2.437824710070618,52000.0
2000-07-21,2.4378251584124917,2.46928093690954,2.426029260225221,2.426029260225221,73600.0
2000-07-24,2.4181646061423536,2.496804105529097,2.3591849816022967,2.496804105529097,284000.0
2000-07-25,2.4378250306370703,2.457484909916403,2.3985052720784084,2.3985052720784084,99200.0
2000-07-26,2.398504975639145,2.433892813965429,2.398504975639145,2.433892813965429,37600.0
2000-07-27,2.4338931147783947,2.4338931147783947,2.3985052720784084,2.3985052720784084,113600.0
2000-07-28,2.418165479938354,2.418165479938354,2.359185834086199,2.359185834086199,41600.0
2000-07-31,2.429961379110186,2.437825361889072,2.359185834086199,2.359185834086199,186400.0
2000-08-01,2.3788452950202643,2.4063691548785964,2.3709813136331737,2.382777210717325,616000.0
2000-08-02,2.398506016389216,2.481077474989013,2.382778048087816,2.481077474989013,144800.0
2000-08-03,2.485007921132479,2.673742667675709,2.485007921132479,2.5951031774499533,240000.0
2000-08-04,2.5951042731224883,2.634424034836465,2.5754443922654997,2.5793763084397026,73600.0
2000-08-08,2.654084850545971,2.7523842894550814,2.654084850545971,2.748452371895933,425600.0
2000-08-09,2.6894718199569017,2.744519547555613,2.6894718199569017,2.7169955337632667,158400.0
2000-08-10,2.705200075675778,2.752383675838605,2.705200075675778,2.740587625804892,500800.0
2000-08-11,2.740587646411836,2.748451779822114,2.6934040458942268,2.736655729699704,260000.0
2000-08-14,2.7366545474899784,2.7366545474899784,2.673743007315037,2.673743007315037,194400.0
2000-08-15,2.6737440995823216,2.6737440995823216,2.6029684004813274,2.6029684004813274,102400.0
2000-08-16,2.661318272735745,2.72045867879654,2.661318272735745,2.7086304772629166,326400.0
2000-08-17,2.6810327366413738,2.7559440056200484,2.64554841967213,2.7401731646555216,185600.0
2000-08-18,2.755944663935145,3.1462716422270494,2.6889186490262813,3.1462716422270494,900000.0
2000-08-21,3.17387190965457,3.236955017884422,2.8781695578233992,3.016163988677946,318400.0
2000-08-22,3.0713601596187674,3.114729754264213,3.035875836434739,3.0516466801613986,406400.0
2000-08-23,3.0358760210977302,3.071360346440161,3.016162540441252,3.0240478123823062,242400.0
2000-08-24,3.016162288458584,3.197526235185526,3.016162288458584,3.1620419128076027,392800.0
2000-08-25,3.2132988898987263,3.2132988898987263,3.016163988677946,3.016163988677946,272800.0
2000-08-28,2.996449696701431,3.1462723018580654,2.996449696701431,3.075303636088311,253600.0
2000-08-29,3.1147303328578446,3.1147303328578446,3.0161629172610778,3.0398190368435256,146400.0
2000-08-30,2.996448552888702,3.055588984853611,2.921537278905726,2.929422850316656,240000.0
2000-08-31,2.996450090501421,3.01616357793893,2.9254814154048083,2.9254814154048083,197600.0
2000-09-01,2.9727930232998783,2.9727930232998783,2.842683927138032,2.9136525797361026,498400.0
2000-09-05,2.9727935292568115,2.9727935292568115,2.9175957123754146,2.9530800447137344,117600.0
2000-09-06,2.9570226814615697,2.9570226814615697,2.905767501328008,2.9530800447137344,86400.0
2000-09-07,2.937307757812684,3.0477033374882194,2.937307757812684,3.0477033374882194,261600.0
2000-09-08,3.063473647610614,3.1935826924388757,3.0555883785680598,3.1935826924388757,414400.0
2000-09-11,3.1738695010695257,3.252723401717216,3.1147290755837584,3.2290672916836605,221600.0
2000-09-12,3.193585294668353,3.2172414218754715,3.079246995562641,3.201470570136067,170400.0
2000-09-13,3.1541568695849214,3.1541568695849214,3.0753029478453,3.1147299087151104,63200.0
2000-09-14,3.1541575754751903,3.1738710603219102,3.035876666394871,3.075303636088311,120000.0
2000-09-15,2.9964492078495013,3.0753031343718567,2.9215379174924925,3.035876171110679,193600.0
2000-09-18,3.004333551418023,3.075302183670384,3.004333551418023,3.0279899627046527,88000.0
2000-09-19,3.0555895017542096,3.0555895017542096,3.0043343317258278,3.0240478123823062,102400.0
2000-09-20,3.0082771614653567,3.035875913080923,2.9846207448762057,2.992506317340534,316000.0
2000-09-21,2.9964488775200024,3.0516466801613986,2.9964488775200024,3.0516466801613986,184000.0
2000-09-22,3.0595328982553225,3.067418472960395,3.0161632901911357,3.0555902613047445,46400.0
2000-09-25,3.0555891579772783,3.06741736536194,2.9885634516076878,2.9885634516076878,90400.0
2000-09-26,3.0279907396877475,3.0279907396877475,2.972792933861449,2.976735569819648,242400.0
2000-09-27,2.9925064144562814,2.9925064144562814,2.972792933861449,2.976735569819648,316800.0
2000-09-28,3.0122198950511136,3.0122198950511136,2.976735569819648,2.976735569819648,121600.0
2000-09-29,2.9964487935392863,2.9964487935392863,2.9846205858748416,2.9846205858748416,82400.0
2000-10-02,2.9964490504144794,2.9964490504144794,2.972792933861449,2.976735569819648,71200.0
2000-10-03,2.9964489531707814,3.0122197972956046,2.9767354732157103,2.992506317340534,125600.0
2000-10-04,2.996449322993169,3.0555897701575074,2.996449322993169,3.012220169064433,124800.0
2000-10-05,3.031933375645946,3.031933375645946,2.976735569819648,2.976735569819648,115200.0
2000-10-06,2.996450375424213,2.996450375424213,2.95702339680021,2.996450375424213,70400.0
2000-10-10,2.9570222777706285,2.9570222777706285,2.838741386659804,2.897881832215216,139200.0
2000-10-11,2.8387414922613536,2.909710149889436,2.8387414922613536,2.8781684574316504,49600.0
2000-10-12,2.838741946334684,2.8781689178115557,2.838741946334684,2.838741946334684,93600.0
2000-10-13,2.838741946334684,2.917595889288426,2.799314974857813,2.838741946334684,256000.0
2000-10-16,2.819027588918729,2.878168027847096,2.779600629633153,2.779600629633153,42400.0
2000-10-17,2.779601363387512,2.819028333080951,2.759887878540792,2.819028333080952,13600.0
2000-10-18,2.7598886963848,2.7598886963848,2.700748224319411,2.7559460584079063,37600.0
2000-10-19,2.7520021786023143,2.7520021786023143,2.70074700561938,2.728345759807815,38400.0
2000-10-20,2.7520003490170937,2.7520003490170937,2.657375639159091,2.7086304772629166,86400.0
2000-10-23,2.6810338462769554,2.6810338462769554,2.6100651829657124,2.669205635457116,94400.0
2000-10-24,2.704688847686279,2.7598866406602376,2.6810327366413738,2.7401731646555216,33600.0
2000-10-25,2.6810324762557616,2.720459424435993,2.606121214552572,2.606121214552572,89600.0
2000-10-26,2.6140073033862503,2.641606052267524,2.6061217317031704,2.641606052267524,172800.0
2000-10-27,2.641606052267524,2.641606052267524,2.582465618261536,2.641606052267524,108800.0
2000-10-30,2.661319530269521,2.6692048011487985,2.629777845144805,2.641606052267524,499200.0
2000-10-31,2.641606595046247,2.7598874873617505,2.641606595046247,2.7125752507570957,305600.0
2000-11-01,2.7125753810116264,2.7322888640108283,2.7125753810116264,2.7322888640108283,115200.0
2000-11-02,2.740173678743959,2.7953714820736675,2.740173678743959,2.7756580023704736,132000.0
2000-11-03,2.7993147386101893,2.7993147386101893,2.7717159812271404,2.791429465301859,8800.0
2000-11-06,2.8387410685615184,2.8387410685615184,2.779600629633153,2.779600629633153,115200.0
2000-11-07,2.7401736500717937,2.7401736500717937,2.720460170574874,2.7362310143331747,64800.0
2000-11-08,2.7598866406602376,2.763829275700426,2.7401731646555216,2.7401731646555216,335200.0
2000-11-09,2.7598870163794205,2.7598870163794205,2.732288266537152,2.7598870163794205,42400.0
2000-11-10,2.819027896376433,2.819027896376433,2.728345759807815,2.728345759807815,13600.0
2000-11-13,2.720459789871955,2.720459789871955,2.68103283639555,2.720459789871955,328800.0
2000-11-14,2.72046061320326,2.740174095907632,2.700747130498889,2.700747130498889,161600.0
2000-11-15,2.641605882919145,2.759886743348361,2.641605882919145,2.720459789871955,18400.0
2000-11-16,2.720459754802813,2.720459754802813,2.614007102110302,2.6810328018346565,132800.0
2000-11-17,2.7401732312868914,2.7401732312868914,2.6573766902145186,2.6810328018346565,56000.0
2000-11-20,2.755944904187258,2.755944904187258,2.6140078908359383,2.617950527161611,231200.0
2000-11-21,2.606122863924792,2.6416071999052004,2.52332628050646,2.52332628050646,279200.0
2000-11-22,2.6021804832943376,2.6021804832943376,2.483899552235504,2.5193838917139466,83200.0
2000-11-23,2.621892581720348,2.621892581720348,2.444471279197918,2.503611713372061,182400.0
2000-11-24,2.432643897184112,2.4641854407452617,2.4168730502025646,2.4641854407452617,144800.0
2000-11-27,2.5233269921317194,2.5233269921317194,2.4444730236276024,2.4839000078796607,101600.0
2000-11-28,2.503612030691235,2.503612030691235,2.365617666794867,2.4444715890213624,4829600.0
2000-11-29,2.451589763208045,2.451589763208045,2.372506222459398,2.4120479928337213,584000.0
2000-11-30,2.412047273175007,2.451589031751647,2.392276393886688,2.404138891291712,103200.0
2000-12-01,2.4911324234001864,2.4911324234001864,2.431819746652563,2.451590638901771,95200.0
2000-12-04,2.5148559961254824,2.5978936357670417,2.487176883471529,2.570214523113089,246400.0
2000-12-05,2.5188108142817875,2.609756856381656,2.5188108142817875,2.5623068523920782,170400.0
2000-12-06,2.5306727682350267,2.586031295376108,2.5188102698018957,2.586031295376108,145600.0
2000-12-07,2.5860313374742327,2.5860313374742327,2.530672809431967,2.582077221545437,88000.0
2000-12-08,2.5939400444741234,2.6018485794600608,2.53067327298544,2.5662609262227503,376000.0
2000-12-11,2.601848288897538,2.601848288897538,2.5543979893202358,2.5543979893202358,149600.0
2000-12-12,2.554397100589422,2.570213861612191,2.522763729383696,2.522763729383696,530400.0
2000-12-13,2.570214755846003,2.570214755846003,2.5306729903714484,2.5543979893202358,366400.0
2000-12-14,2.5504426685272428,2.5899844153261142,2.4911300483289343,2.5899844153261142,626400.0
2000-12-15,2.5899844153261142,2.6097552887255504,2.5227634156000733,2.5899844153261142,368000.0
2000-12-18,2.700702673810073,2.847007083835273,2.700702673810073,2.847007083835273,443200.0
2000-12-19,2.847006873260086,2.906319516453004,2.807465111131473,2.811419227008394,528800.0
2000-12-20,2.728381885183696,2.7876945348616022,2.728381885183696,2.756061001028157,127200.0
2000-12-21,2.7679241764008387,2.8074659503494224,2.7481532894265466,2.7679241764008387,56000.0
2000-12-22,2.7441985550327224,2.847007083835273,2.7441985550327224,2.847007083835273,124000.0
2000-12-27,2.8470072844791368,2.886549052319125,2.827236400559143,2.8667781683991307,197600.0
2000-12-28,2.9260908201591125,2.9260908201591125,2.767923748799161,2.8667781683991307,54400.0
2000-12-29,2.8667781683991307,2.878640819423026,2.827236400559143,2.8667781683991307,72800.0
2001-01-02,2.8865486216072305,2.8865486216072305,2.87073185649536,2.878640389891146,34400.0
2001-01-03,2.8865480194097017,2.9260897731002458,2.8865480194097017,2.890502134442829,38400.0
2001-01-04,2.890502455345384,3.00517361411464,2.890502455345384,3.00517361411464,191200.0
2001-01-05,2.965631856034184,3.00517361411464,2.957723625089962,3.00517361411464,112800.0
2001-01-08,3.0051733035086445,3.0368068273753286,3.0051733035086445,3.028898295568837,24000.0
2001-01-09,3.0288983480036498,3.0288983480036498,2.945860723515648,2.9735398311184333,44800.0
2001-01-10,2.9656319472737662,2.9656319472737662,2.926090187976783,2.930044303570545,43200.0
2001-01-11,2.88654870512612,3.0051739943778792,2.88654870512612,2.9260904682100395,117600.0
2001-01-12,2.9656319472737662,2.9656319472737662,2.926090187976783,2.930044303570545,195200.0
2001-01-15,2.985402561346804,2.985402561346804,2.9458608055673765,2.9656316834570897,30400.0
2001-01-16,2.965632008777584,3.0249446489531358,2.965632008777584,3.01308200024615,64800.0
2001-01-17,3.013082161438557,3.013082161438557,2.9656321674315342,2.981448932660443,54400.0
2001-01-18,2.973540399206136,3.001219813776653,2.953769518089925,2.981448932660443,140800.0
2001-01-19,2.965631856034184,3.00517361411464,2.965631856034184,3.00517361411464,240000.0
2001-01-22,3.084257063526725,3.084257063526725,3.005173549077322,3.044715306302024,124800.0
2001-01-23,2.9933109660186337,3.044715372195096,2.973540086978406,3.00517361411464,187200.0
2001-01-24,3.0012194986425293,3.0130818450588617,2.985402735074413,3.00517361411464,92000.0
2001-01-25,3.005173768894618,3.02099053327737,2.997265537543087,3.01308200024615,65600.0
2001-01-26,3.005173768894618,3.0249446489531358,2.9854028888361013,3.01308200024615,447200.0
2001-01-29,3.0249459345549243,3.0526250577285983,3.0051750460937807,3.020991817198659,199200.0
2001-01-30,3.0130829999164286,3.044716539177198,3.0130829999164286,3.0249456525591643,60000.0
2001-01-31,3.028898367229365,3.111935992244442,3.028898367229365,3.111935992244442,161600.0
2001-02-01,3.092165294299799,3.1198447053648897,3.044715306302024,3.044715306302024,191200.0
2001-02-02,3.0486704935440625,3.0921663814476417,3.047088786497416,3.0882122646709105,331200.0
2001-02-05,3.0842572035433715,3.104028083053266,3.068440439599521,3.104028083053266,180800.0
2001-02-06,3.104029116936826,3.104029116936826,3.0644873447465475,3.0644873447465475,120800.0
2001-02-07,3.084257063526725,3.084257063526725,3.044715306302024,3.044715306302024,66400.0
2001-02-08,3.0447161748151155,3.0526244078440343,3.036807941786197,3.052624407844033,635200.0
2001-02-09,3.0526236031393177,3.0526236031393177,2.985402735074413,3.00517361411464,178400.0
2001-02-12,2.98540235189851,3.0051732284011488,2.945860598893232,2.945860598893232,1048000.0
2001-02-13,2.926091023551523,2.9656327941400566,2.8667783676687217,2.886549252962989,1115200.0
2001-02-14,2.7679241764008387,2.8074659503494224,2.728382402452255,2.7679241764008387,152000.0
2001-02-15,2.807465676849557,2.847007446946029,2.7679239067530834,2.819328328550404,156000.0
2001-02-16,2.8153725854285665,2.847006107292555,2.767922604312206,2.8153725854285665,39200.0
2001-02-19,2.767923130611728,2.843052533064268,2.767923130611728,2.843052533064268,57600.0
2001-02-20,2.7679227659787835,2.835143626766412,2.720472782091003,2.732335127223128,286400.0
2001-02-21,2.7362897989648376,2.764759915761602,2.7323356831163323,2.764759915761602,148800.0
2001-02-22,2.688839920885268,2.7362899164642998,2.649298157342838,2.7362899164642998,660800.0
2001-02-23,2.669068483549153,2.752106109368085,2.669068483549153,2.6888393612050727,114400.0
2001-02-26,2.748152410987375,2.763969175846982,2.6769771199589885,2.7283815303327885,436000.0
2001-02-27,2.7481522127702918,2.7481522127702918,2.688839575084602,2.724427218031951,52800.0
2001-02-28,2.70381263854113,2.747422763735345,2.70381263854113,2.715706364043189,101600.0
2001-03-01,2.755350121461833,2.775172784206162,2.735527458717503,2.755350121461833,284000.0
2001-03-02,2.7355278612002443,2.775173192521987,2.7355278612002443,2.775173192521987,304000.0
2001-03-05,2.794995446950492,2.794995446950492,2.7434564028273027,2.755350121461833,75200.0
2001-03-06,2.753765219957882,2.79103193553431,2.743457347091436,2.7910319355343103,324000.0
2001-03-07,2.7910320811126863,2.7910320811126863,2.739493016562146,2.787067607486479,174400.0
2001-03-08,2.7870669129064587,2.7870669129064587,2.755350526861116,2.775173192521987,120800.0
2001-03-09,2.755350526861116,2.775173192521987,2.7355278612002443,2.775173192521987,323200.0
2001-03-12,2.7355282427525105,2.763279857560584,2.7355282427525105,2.7355282427525105,78400.0
2001-03-13,2.735527458717503,2.755350121461833,2.727598514607702,2.755350121461833,316000.0
2001-03-14,2.751388178115666,2.751388178115666,2.7355299728514915,2.751388178115666,97600.0
2001-03-15,2.7553501711487853,2.7553501711487853,2.7355275080469954,2.747421226896004,274400.0
2001-03-16,2.723634520709098,2.794996248029739,2.723634520709098,2.7355282427525105,174400.0
2001-03-19,2.7157045129176587,2.7632787775574945,2.7157045129176587,2.7632787775574945,48800.0
2001-03-20,2.7355278612002443,2.775173192521987,2.7355278612002443,2.775173192521987,136800.0
2001-03-21,2.7751730514551283,2.8148183807616296,2.7355277221486265,2.8148183807616296,396800.0
2001-03-22,2.7949958581828582,2.7949958581828582,2.7672442472455883,2.775173192521987,86400.0
2001-03-23,2.77517416044494,2.798961307040472,2.77517416044494,2.798961307040472,692000.0
2001-03-26,2.715705377886054,2.842570325646057,2.715705377886054,2.8187831857497936,41600.0
2001-03-27,2.8148182416540326,2.8544635690012723,2.8148182416540326,2.8544635690012723,84800.0
2001-03-28,2.842570576778135,2.9139323052414023,2.842570576778135,2.9139323052414023,124800.0
2001-03-29,2.9337537840261185,2.96150538802223,2.9337537840261185,2.9496119730823818,120800.0
2001-03-30,2.9615071600669007,3.0130462297211755,2.9139328669014,3.0130462297211755,165600.0
2001-04-02,2.973401361575716,2.973401361575716,2.913933334344201,2.9535786858318778,156800.0
2001-04-03,2.9337560100880395,2.973401361575716,2.9218622836537262,2.9535786858318778,116800.0
2001-04-04,2.973400362534096,3.032868369784778,2.953577693450536,3.020974647346671,256800.0
2001-04-05,3.03286764619038,3.03286764619038,2.854463667002711,2.8941089957110817,174400.0
2001-04-06,2.878250704915648,2.878250704915648,2.691917787371558,2.8544635690012723,616000.0
2001-04-09,2.7553506009737307,2.7751732671677862,2.699847075136399,2.7046046239121293,156800.0
2001-04-10,2.7949951267389475,2.7949951267389475,2.70381076757373,2.7394916169196755,184800.0
2001-04-11,2.894110431754056,2.894110431754056,2.715706364043189,2.715706364043189,131200.0
2001-04-12,2.696675372858857,2.7315634589010958,2.691918126558466,2.719669738210354,147200.0
2001-04-16,2.708568732000604,2.7117404307574167,2.6562369123925587,2.6562369123925587,100000.0
2001-04-17,2.6570296858468416,2.7196693751796075,2.6562369123925587,2.6562369123925587,388000.0
2001-04-18,2.695884082715218,2.7157067597940063,2.6364160514788533,2.6522742536358934,387200.0
2001-04-19,2.735527566493829,2.735527566493829,2.652272440181464,2.6562369123925587,241600.0
2001-04-20,2.6562369123925587,2.695882239443195,2.6245205297641148,2.6562369123925587,83200.0
2001-04-23,2.6562376051519845,2.668131327357051,2.636414936456821,2.668131327357051,64800.0
2001-04-24,2.652273789495526,2.6760609373333795,2.6165929165037487,2.6760609373333795,252000.0
2001-04-25,2.6364142488672417,2.6800240481289723,2.6245205297641148,2.6562369123925587,180000.0
2001-04-26,2.672096010421696,2.676060483978045,2.656237813726356,2.664166760839054,76800.0
2001-04-27,2.664165856814749,2.664165856814749,2.6324497766561463,2.6562369123925587,76000.0
2001-04-30,2.6602020422407047,2.7751735796039965,2.6245211785803844,2.7355282427525105,330400.0
2001-05-01,2.7712085790184493,2.8148183807616296,2.7355277221486265,2.8148183807616296,247200.0
2001-05-02,2.854465232272258,2.854465232272258,2.6974696807936867,2.771210056824988,35200.0
2001-05-03,2.7157051955393725,2.775173192521987,2.7157051955393725,2.775173192521987,60800.0
2001-05-04,2.775172893544465,2.775172893544465,2.6562369123925587,2.6562369123925587,138400.0
2001-05-07,2.775173487102781,2.775173487102781,2.695882816042701,2.695882816042701,50400.0
2001-05-08,2.6562383414729003,2.7553517124233813,2.6562383414729003,2.715706364043189,73600.0
2001-05-09,2.6958825766837493,2.6958825766837493,2.6562372446736937,2.660201717380722,63200.0
2001-05-10,2.6760602374752818,2.7355282427525105,2.648308622667209,2.7355282427525105,86400.0
2001-05-11,2.65623686860733,2.7434564656930687,2.65623686860733,2.6998466671501995,69600.0
2001-05-14,2.755351618767074,2.755351618767074,2.6919191240088813,2.711741797525192,107200.0
2001-05-15,2.637207233780457,2.7355277858363896,2.596769130033095,2.596769130033095,156000.0
2001-05-16,2.6942977607580665,2.695883610943256,2.6760609373333795,2.6760609373333795,44000.0
2001-05-17,2.6768525918300363,2.691918011054537,2.6562371529831785,2.691918011054537,41600.0
2001-05-18,2.687954037523232,2.691918510829446,2.6720958418284484,2.680024788440877,101600.0
2001-05-22,2.668130301253711,2.6800237164149165,2.656236583622703,2.6625799803511887,77600.0
2001-05-23,2.6570303828034083,2.660202082392179,2.6245212181933133,2.63245046716524,1147200.0
2001-05-24,2.6958825992987534,2.747421652332123,2.6760599331274384,2.719669738210354,185600.0
2001-05-25,2.719670745943718,2.723635220152981,2.6720964504925715,2.711741797525192,51200.0
2001-05-28,2.695882905901025,2.7355282427525105,2.695882905901025,2.7355282427525105,80000.0
2001-05-29,2.7434572117879394,2.7434572117879394,2.6958829281612955,2.723634543198518,54400.0
2001-05-30,2.735528175036794,2.735528175036794,2.676852944862288,2.6942969894355024,48800.0
2001-05-31,2.6958821502261645,2.6958821502261645,2.652272352407649,2.6879532060663736,152800.0
2001-06-01,2.6245205297641148,2.695882239443195,2.6245205297641148,2.6562369123925587,227200.0
2001-06-04,2.656237692771384,2.7275994234159007,2.649101519706932,2.7077767540668605,156000.0
2001-06-05,2.735529180927581,2.771210056824988,2.735529180927581,2.771210056824988,91200.0
2001-06-06,2.7712098311547875,2.775174305382764,2.672096463105403,2.6760609373333795,163200.0
2001-06-07,2.71570561144735,2.80689000844012,2.71570561144735,2.783102564028149,320800.0
2001-06-08,2.794995155630583,2.802924098913957,2.7355271735958904,2.7632787775574945,131200.0
2001-06-11,2.7553509488407424,2.81481895493083,2.7553509488407424,2.783102564028149,280800.0
2001-06-12,2.806890539572415,2.9297910482537257,2.775174142668216,2.9297910482537257,250400.0
2001-06-13,2.854465611057605,2.925827372322069,2.854465611057605,2.909969169544404,42400.0
2001-06-14,2.8941083977263267,2.969434567202203,2.8941083977263267,2.969434567202203,78400.0
2001-06-15,2.9139328669014,3.0368333763039264,2.9139328669014,3.0130462297211755,624800.0
2001-06-18,2.953578367871656,3.032869062311163,2.953578367871656,3.032869062311163,580000.0
2001-06-19,3.0328680363760205,3.0447617575066293,3.001151648340994,3.017009842358507,704000.0
2001-06-20,3.036084875550486,3.059928412935958,3.024162955264236,3.0551595841840533,264000.0
2001-06-21,3.0996689724142032,3.0996689724142032,2.9804509350136565,2.9804509350136565,576800.0
2001-06-22,2.9804509350136565,3.020190280813839,2.9804509350136565,2.9804509350136565,125600.0
2001-06-25,3.0201894146406416,3.0599287490438085,3.000319747439059,3.0599287490438085,36800.0
2001-06-26,3.0003178811079567,3.016213665618751,2.9725004856042214,3.004291751438937,96000.0
2001-06-27,3.0042933448449616,3.040058803166682,3.0003194724063347,3.0122413929092517,425600.0
2001-06-28,3.01621640687125,3.01621640687125,2.960581262113566,2.9804509350136565,136000.0
2001-06-29,2.9812441521499817,3.0162149536448206,2.960579835692396,2.9844233710471486,120800.0
2001-07-03,2.984424709329413,3.020190179993075,2.9725030878996184,3.000320507756278,65600.0
2001-07-04,3.019393926371178,3.019393926371178,2.9844231277275037,2.988396999431473,28000.0
2001-07-05,3.0201891210561085,3.048006531159445,3.0201891210561085,3.0241629934727245,238400.0
2001-07-06,3.0480074994391697,3.073440654809453,3.0201900804988995,3.0201900804988995,195200.0
2001-07-09,3.0201907082408948,3.040060383953006,3.0201907082408948,3.032112634943038,244000.0
2001-07-10,3.0201880403591206,3.0201880403591206,3.00429225319353,3.013829604218115,470400.0
2001-07-11,3.0162162068198786,3.0360858784021083,3.0162162068198786,3.0201900804988995,375200.0
2001-07-12,3.032110543740586,3.099667273293996,3.020188625260817,3.07582373952144,66400.0
2001-07-13,3.0758227030705187,3.1394055394343447,3.0758227030705187,3.095692358383394,193600.0
2001-07-16,3.1394061771177424,3.1394061771177424,3.0718494566064405,3.1155626465365147,116000.0
2001-07-17,3.1394070400142926,3.1592767048245096,3.099667710393859,3.1394070400142926,112000.0
2001-07-18,3.099668503952809,3.218886523335609,3.099668503952809,3.218886523335609,132000.0
2001-07-19,3.254651930811058,3.294391269885217,3.179147125932736,3.2824693468881305,315200.0
2001-07-20,3.2784953375331742,3.298365006245497,3.2188863313962077,3.258625668820852,588800.0
2001-07-23,3.199016853438476,3.2387561932327427,3.199016853438476,3.218886523335609,56800.0
2001-07-24,3.2109390077761257,3.2347825527315326,3.199017083704861,3.2228606286602672,193600.0
2001-07-25,3.2387560960782307,3.2387560960782307,3.218886426777137,3.2387560960782307,84800.0
2001-07-26,3.2467038425238317,3.250678018933724,3.2268341732227377,3.2387560960782307,88800.0
2001-07-27,3.2387560960782307,3.2387560960782307,3.2228602999999376,3.2387560960782307,84000.0
2001-07-30,3.2268341732227377,3.2387560960782307,3.2268341732227377,3.2387560960782307,97600.0
2001-07-31,3.2387560960782307,3.2387560960782307,3.2268341732227377,3.2387560960782307,182400.0
2001-08-01,3.258626117534462,3.344463243721288,3.242730319738332,3.344463243721288,953600.0
2001-08-02,3.397711664520992,3.624225654214284,3.3381026879504483,3.5765385942326238,1256800.0
2001-08-03,3.497059342223789,3.5566683082844217,3.4573200315167,3.5050070830904545,1211200.0
2001-08-07,3.4175830497498527,3.4175830497498527,3.3778437119620635,3.405661127138682,80000.0
2001-08-08,3.437451680269844,3.437451680269844,3.3738688196536963,3.413608145437163,105600.0
2001-08-09,3.412812874745942,3.4175817025479684,3.3818162520001893,3.385790123575061,108800.0
2001-08-10,3.4175830497498527,3.4175830497498527,3.397713380855958,3.405661127138682,58400.0
2001-08-13,3.4175830497498527,3.4175830497498527,3.397713380855958,3.405661127138682,109600.0
2001-08-14,3.405659045530757,3.49705958785164,3.4016851748183057,3.497059587851639,254400.0
2001-08-15,3.504227623363878,3.504227623363878,3.440514454609842,3.444496470692903,200000.0
2001-08-16,3.472371771754589,3.500246499054494,3.4245869589667977,3.484318126855753,64000.0
2001-08-17,3.504229207435001,3.504229207435001,3.344946061642501,3.384766848090626,265600.0
2001-08-20,3.4245877888429765,3.4245877888429765,3.376802964475546,3.4245877888429765,224800.0
2001-08-21,3.4166230460284703,3.4604258432732578,3.3847663005003845,3.456443826034357,193600.0
2001-08-22,3.4046773947217965,3.4245877888429765,3.3967133585967257,3.4245877888429765,223200.0
2001-08-23,3.3847647614766694,3.424585523376395,3.344943999576944,3.344943999576944,260800.0
2001-08-24,3.3608744369834493,3.384766848090626,3.35291009740873,3.384766848090626,124800.0
2001-08-27,3.356892419100335,3.4046772413146886,3.356892419100335,3.384766848090626,76000.0
2001-08-28,3.384767000600616,3.4245877888429765,3.372820642604507,3.4245877888429765,79200.0
2001-08-29,3.384765334744462,3.424586103388515,3.384765334744462,3.3927293669499305,131200.0
2001-08-30,3.384766848090626,3.424587634538752,3.384766848090626,3.384766848090626,192000.0
2001-08-31,3.4046773947217965,3.444498182964157,3.384767000600616,3.4245877888429765,110400.0
2001-09-04,3.384766848090626,3.412641277080918,3.356892419100335,3.384766848090626,155200.0
2001-09-05,3.404677442735113,3.563960597950791,3.4006954246164227,3.51776833711016,288800.0
2001-09-06,3.47237052172905,3.5440480189158445,3.47237052172905,3.5241376367871045,156800.0
2001-09-07,3.468390219068725,3.603780945173971,3.468390219068725,3.571924196510924,649600.0
2001-09-10,3.5639599629356806,3.58387035379007,3.525732048952267,3.5520136068996657,17600.0
2001-09-11,3.5321037955739474,3.5321037955739474,3.4245877888429765,3.4245877888429765,12000.0
2001-09-13,3.4245888385843437,3.524140839705982,3.4245888385843437,3.4683916583161447,115200.0
2001-09-14,3.2493764683014588,3.4245880085714706,3.2493764683014588,3.3568927857393973,272800.0
2001-09-17,3.265304176362422,3.38476652427812,3.265304176362422,3.366449000721395,120000.0
2001-09-18,3.344945392299159,3.384766170778911,3.344945392299159,3.3648557815390348,123200.0
2001-09-19,3.3608745884169013,3.4245877888429765,3.3608745884169013,3.4245877888429765,258400.0
2001-09-20,3.4206059213621467,3.544050309586024,3.4206059213621467,3.464408729595327,414400.0
2001-09-21,3.344944778579488,3.5838694056208795,3.344944778579488,3.5838694056208795,1123200.0
2001-09-24,3.4644065210363983,3.5639584325604328,3.4644065210363983,3.5042272856460124,138400.0
2001-09-25,3.504229519590676,3.5161758781126866,3.456444693119664,3.464408729595327,212800.0
2001-09-26,3.4206049418692204,3.492282161050909,3.4206049418692204,3.484318126855753,140800.0
2001-09-27,3.424586501821875,3.5241384350143714,3.424586501821875,3.4811319269611984,105600.0
2001-09-28,3.472371771754589,3.504228516152072,3.472371771754589,3.484318126855753,192000.0
2001-10-01,3.4843187176722883,3.544049895689528,3.4843187176722883,3.544049895689528,241600.0
2001-10-02,3.544049895689528,3.6316555019247527,3.524139503017115,3.544049895689528,534400.0
2001-10-03,3.5050244191521216,3.622097592777464,3.5050244191521216,3.5798876692508945,104000.0
2001-10-04,3.544049895689528,3.583870681034355,3.504229110344702,3.544049895689528,111200.0
2001-10-05,3.5440488642980896,3.567941267790106,3.5440488642980896,3.567941267790106,54400.0
2001-10-09,3.552012667158678,3.5838694056208795,3.552012667158678,3.5838694056208795,322400.0
2001-10-10,3.583868897060193,3.603779279821639,3.5360840999560565,3.603779279821639,442400.0
2001-10-11,3.6157284988156166,3.623692536713536,3.563961341053423,3.619710517764577,510400.0
2001-10-12,3.583871358678221,3.5918353957296456,3.5400685472783064,3.5639609622411195,452000.0
2001-10-15,3.504229519590676,3.52413991458835,3.456444693119664,3.464408729595327,93600.0
2001-10-16,3.460426403103762,3.460426403103762,3.364856454866564,3.384766848090626,538400.0
2001-10-17,3.35290994610269,3.3847666953469937,3.35290994610269,3.3768026599401564,850400.0
2001-10-18,3.424587636463211,3.424587636463211,3.408659261113312,3.4166236006925064,50400.0
2001-10-19,3.4046773947217965,3.4245877888429765,3.384767000600616,3.4245877888429765,44000.0
2001-10-22,3.456444540960266,3.456444540960266,3.4245877888429765,3.4245877888429765,44000.0
2001-10-23,3.4444972282220547,3.4564435829068865,3.4245868396196157,3.440515211263251,137600.0
2001-10-24,3.4524613363644696,3.5042284693671277,3.4524613363644696,3.4723717253949644,187200.0
2001-10-25,3.464407968621978,3.4723720033483034,3.452461612724039,3.452461612724039,53600.0
2001-10-26,3.4524623273628223,3.500247457037359,3.44449829098799,3.500247457037359,133600.0
2001-10-29,3.444496470692903,3.499449021779193,3.444496470692903,3.444496470692903,40800.0
2001-10-30,3.444497302275642,3.5042284693671277,3.444497302275642,3.4723717253949644,75200.0
2001-10-31,3.4644077375594344,3.492282161050909,3.444497348263116,3.484318126855753,46400.0
2001-11-01,3.484318126855753,3.484318126855753,3.4405153311655385,3.484318126855753,35200.0
2001-11-02,3.4843169033412056,3.5639584325604328,3.4843169033412056,3.5042272856460124,215200.0
2001-11-05,3.5241376679508187,3.575904783466646,3.5042272856460124,3.5042272856460124,313600.0
2001-11-06,3.579885986672952,3.579885986672952,3.5105979570442054,3.5121905199158165,488800.0
2001-11-07,3.571923052745461,3.5838694056208795,3.571923052745461,3.5838694056208795,251200.0
2001-11-08,3.5838714601330834,3.623692254134562,3.563961063132344,3.623692254134562,804000.0
2001-11-09,3.663510810185248,3.663510810185248,3.599797639465437,3.663510810185248,127200.0
2001-11-12,3.663512325954312,3.663512325954312,3.595817111019856,3.6396199150250026,83200.0
2001-11-13,3.6555479223364498,3.6555479223364498,3.615727140192517,3.651565601075292,48000.0
2001-11-14,3.6635125224792295,3.6635125224792295,3.595817303913341,3.6436021283353206,151200.0
2001-11-15,3.595815238889564,3.6635104185791074,3.5878509035206982,3.5878509035206982,88000.0
2001-11-16,3.59581674912055,3.651565601075291,3.579888375501286,3.651565601075292,168000.0
2001-11-19,3.663512322654025,3.663512322654025,3.5918347861221824,3.5918347861221824,200800.0
2001-11-20,3.591835276204609,3.7232440098400215,3.591835276204609,3.7232440098400215,539200.0
2001-11-21,3.776856206023884,3.896883414020967,3.744848828460005,3.856874344688606,118400.0
2001-11-22,3.920888794571389,3.920888794571389,3.816865275356247,3.856874344688606,94400.0
2001-11-23,3.840869586900721,3.840869586900721,3.744847786179224,3.7608514705069553,102800.0
2001-11-26,3.776854666278018,3.984901619891848,3.736845613256525,3.95929585037768,626000.0
2001-11-27,3.992904581300292,3.992904581300292,3.864875397457471,3.912886455865375,165600.0
2001-11-28,3.9128866554287183,4.112931979218634,3.9048846593301576,4.048917231409909,470800.0
2001-11-29,4.032911535670952,4.096925941504111,4.000904180131991,4.016907857901471,118800.0
2001-11-30,4.0969299961583685,4.0969299961583685,3.960899058357678,3.9849044461471954,362800.0
2001-12-03,4.016907857901471,4.040913221933311,3.9768988161001513,4.016907857901471,537200.0
2001-12-04,4.04891642485726,4.120932849173784,4.016909362573712,4.096927476149902,283200.0
2001-12-05,4.136936937183479,4.14493862722504,4.088925881199383,4.128934941897008,1028000.0
2001-12-06,4.144937303469039,4.144937303469039,4.080922887845908,4.136935615982952,1222800.0
2001-12-07,4.136936041914427,4.16094141208905,4.080923308010414,4.120932360049733,98800.0
2001-12-10,4.152938710655411,4.152938710655411,4.056916948136919,4.08092231245535,780400.0
2001-12-11,4.064920981622685,4.064920981622685,4.000906538062672,4.040915603443299,85200.0
2001-12-12,4.08092231245535,4.08092231245535,4.016907905857945,4.08092231245535,2103600.0
2001-12-13,4.096928119097877,4.096928119097877,4.016909992964109,4.082524831974204,127600.0
2001-12-14,4.104928678185036,4.1449377302243535,4.040914255971096,4.120932360049733,1001200.0
2001-12-17,4.15294067014882,4.176946045793772,4.096927923480655,4.144938674770561,187600.0
2001-12-18,4.152939866100128,4.240959661505124,4.152939866100128,4.192948919510553,336000.0
2001-12-19,4.240958481571246,4.240958481571246,4.048914956534262,4.08092231245535,384000.0
2001-12-20,4.0409147355975925,4.120932849173784,4.000905678809498,4.096927476149902,303600.0
2001-12-21,4.096925990415893,4.144936719052755,4.048914956534262,4.08092231245535,182400.0
2001-12-24,4.080923792385689,4.128934538433451,4.080923792385689,4.096927476149902,273600.0
2001-12-27,4.112930457751748,4.48101359526486,4.112930457751748,4.360986445391694,306400.0
2001-12-28,4.473013466670825,4.48101515735384,4.328980592417076,4.48101515735384,585200.0
2001-12-31,4.561032390900606,4.561032390900606,4.5210233348400735,4.561032390900606,286000.0
2002-01-02,4.577036968670404,4.801087665337151,4.553031591392704,4.569034972747882,367200.0
2002-01-03,4.641049700222939,4.641049700222939,4.224955528119504,4.280968257964263,466400.0
2002-01-04,4.276168950395843,4.280970148300813,4.0889265055313935,4.1529412566178365,566400.0
2002-01-07,4.114529761452199,4.114529761452199,4.002504626217933,4.08092231245535,353600.0
2002-01-08,4.135335900851094,4.3129762006517005,4.008907142012319,4.3129762006517005,452800.0
2002-01-09,4.2409592088244095,4.400995405383822,4.2409592088244095,4.280968257964263,513200.0
2002-01-10,4.240958210369881,4.3209762898108215,4.2329565245236855,4.240958210369881,339600.0
2002-01-11,4.240959661505124,4.240959661505124,4.176945237097413,4.192948919510553,84800.0
2002-01-14,4.240961080735718,4.304975526565757,4.160942947136931,4.304975526565757,129600.0
2002-01-15,4.3049741459818645,4.320977828618311,4.240959720680936,4.320977828618311,244000.0
2002-01-16,4.3209762898108215,4.3209762898108215,4.208950856495605,4.240958210369881,339200.0
2002-01-17,4.304976557178103,4.320980248778138,4.242562495707494,4.27777037303155,73600.0
2002-01-18,4.296970927027489,4.296970927027489,4.20094917064941,4.240958210369881,181600.0
2002-01-21,4.320977828618311,4.320977828618311,4.240959720680936,4.320977828618311,78800.0
2002-01-22,4.320977847004645,4.416999637987053,4.256963421431326,4.408997644012352,299200.0
2002-01-23,4.449007214666401,4.465010899228921,4.400996466223736,4.449007214666401,83600.0
2002-01-24,4.473012005494384,4.617044527452816,4.441004642728139,4.61544412879002,230000.0
2002-01-25,4.599440177391913,4.713066033821205,4.585036895517147,4.641049624447371,310400.0
2002-01-28,4.641050675936249,4.673058044075143,4.641050675936249,4.673058044075143,158800.0
2002-01-29,4.671457459127643,4.671457459127643,4.513021634163246,4.585037751740769,159600.0
2002-01-30,4.513019641685759,4.561030365540926,4.413797092408411,4.461807816263579,328400.0
2002-01-31,4.481014694387152,4.481014694387152,4.428202747698814,4.457009319573344,725600.0
2002-02-01,4.465011393983709,4.465011393983709,4.400996953885273,4.425002330766572,31600.0
2002-02-04,4.352983755047735,4.40099448184266,4.248960004917466,4.2969710369571485,254800.0
2002-02-05,4.30497466926868,4.336982038432197,4.240960236186541,4.336982038432197,264400.0
2002-02-06,4.336982527752702,4.5610332214411775,4.336982527752702,4.48901678532045,106400.0
2002-02-07,4.601042349068675,4.8010876685934,4.48101515735384,4.48101515735384,1151600.0
2002-02-08,4.425002492842713,4.601042438494988,4.425002492842713,4.601042438494988,87200.0
2002-02-11,4.641049624447371,4.641049624447371,4.505018798543916,4.641049624447371,62000.0
2002-02-12,4.57703520791775,4.641049624447371,4.5610315274741415,4.641049624447371,49200.0
2002-02-13,4.681061142598264,4.681061142598264,4.609044695229531,4.633050381182426,40000.0
2002-02-14,4.6330517728238805,4.6330517728238805,4.521026222210893,4.617048079129872,56800.0
2002-02-15,4.561032379214927,4.597840637437542,4.441005211340851,4.585037751740769,160000.0
2002-02-18,4.481015244447292,4.637850704744162,4.481015244447292,4.601042438494988,45600.0
2002-02-19,4.633047936847975,4.641049624447371,4.5610315274741415,4.641049624447371,57600.0
2002-02-20,4.609042768015255,4.769078979477518,4.609042768015255,4.705064555941583,189200.0
2002-02-21,4.761078241442341,4.953121855632097,4.689061809809956,4.729070870662412,157200.0
2002-02-22,4.753075982089107,4.753075982089107,4.561032390900606,4.561032390900606,103200.0
2002-02-25,4.5210252569451495,4.660256965537633,4.5210252569451495,4.660256965537633,78800.0
2002-02-26,4.69706341755687,4.721068791038598,4.641050675936249,4.673058044075143,288000.0
2002-02-27,4.674658505207007,4.689061791477171,4.610644069142335,4.665056416108533,315600.0
2002-02-28,4.641051200906299,4.721069325059855,4.641051200906299,4.669857774440765,305600.0
2002-03-01,4.761076755280283,4.761076755280283,4.681058658552884,4.689060346127697,383200.0
2002-03-04,4.713068039415324,4.791485771189513,4.713068039415324,4.785084174190014,48800.0
2002-03-05,4.78508427420612,4.91951476155596,4.78508427420612,4.881106094490998,173200.0
2002-03-06,4.96206963680876,5.106362388671826,4.930004444929708,4.978101926951953,132400.0
2002-03-07,4.994135954847276,4.994135954847276,4.889924510054577,4.897940657424623,240000.0
2002-03-08,4.970087206940718,5.066282504363372,4.812968394435024,4.897940657424623,287600.0
2002-03-11,4.889921269493411,4.889921269493411,4.609352016325756,4.7295959819690365,159200.0
2002-03-12,4.729596533778066,4.865873105232618,4.729596533778066,4.833807921668162,133600.0
2002-03-13,4.843429944954875,4.930005803406736,4.82579435977856,4.8819083081310914,600400.0
2002-03-14,4.889923557623085,4.970086238895595,4.889923557623085,4.954053641481821,172000.0
2002-03-15,5.010166550503976,5.127203967732637,4.970085218099944,5.127203967732637,770800.0
2002-03-18,5.12720526677799,5.210574532692196,5.106363103197626,5.162477043939741,199200.0
2002-03-19,5.162476105066028,5.290736255610791,5.114378319264501,5.1304109145316765,212400.0
2002-03-20,5.178508394536883,5.178508394536883,5.050248243992119,5.1304109145316765,102400.0
2002-03-21,5.018182598787492,5.130410449693044,5.010166454778363,5.098345262063946,35600.0
2002-03-22,5.099949995181344,5.210574587429762,5.050249215508847,5.143238224787502,80800.0
2002-03-25,5.162476089838598,5.162476089838598,5.01818303865595,5.01818303865595,246400.0
2002-03-26,5.018183977488723,5.066281772146811,4.926798565173647,4.938021292188288,78800.0
2002-03-27,4.905956365468821,4.94603770782429,4.857858571164432,4.889923767367358,186400.0
2002-03-28,4.889923269823636,4.946037204571045,4.849841931546393,4.865874528016559,263600.0
2002-04-01,4.849839618635422,4.970083576122251,4.73761180266257,4.913969668135825,437200.0
2002-04-02,4.970084750493456,5.130410065025504,4.835411461822835,4.905954685839891,757600.0
2002-04-03,4.962069526747024,4.998944282532597,4.921988190685405,4.981308396810659,360800.0
2002-04-04,5.042231976891649,5.178508268864682,4.970085452838373,5.165682559917781,880000.0
2002-04-05,5.178509846178127,5.250656392206396,5.170493699195611,5.210575045701003,323600.0
2002-04-08,5.226605667995663,5.322801235797233,5.170492045472543,5.2827199021114,245200.0
2002-04-09,5.298751994963949,5.298751994963949,5.229812054646785,5.258670662760602,62800.0
2002-04-10,5.210574532692196,5.250655875251366,5.106363103197626,5.162477043939741,154800.0
2002-04-11,5.170493699195611,5.258672539188912,5.170493699195611,5.210575045701003,69600.0
2002-04-12,5.258670588616853,5.258670588616853,5.066280380231141,5.098345262063946,80800.0
2002-04-15,5.098345708959056,5.130410899398827,4.994134298724282,5.01818303865595,104800.0
2002-04-16,5.010167195576791,5.138427353465022,4.970085858012178,5.128807918072491,97200.0
2002-04-17,5.090330017222188,5.210574033377043,5.090330017222188,5.1945417425268055,184400.0
2002-04-18,5.19454171360162,5.210574004362582,5.13842747275287,5.148047214165062,50000.0
2002-04-19,5.210570480079665,5.258667931423483,5.1464401372263895,5.202554340121075,154800.0
2002-04-22,5.266686794386018,5.306768126494261,5.178507986066403,5.290735838288,68400.0
2002-04-23,5.290736346342015,5.290736346342015,5.210573674427743,5.226605964173538,222000.0
2002-04-24,5.250654518638451,5.282719706719647,5.210573186435104,5.258670662760602,232000.0
2002-04-25,5.282719331627057,5.282719331627057,5.154459200001809,5.154459200001809,33200.0
2002-04-26,5.210574532692196,5.210574532692196,5.154460897746457,5.162477043939741,23200.0
2002-04-29,5.160871747888658,5.178507630660733,5.130410157750334,5.154459200001809,343600.0
2002-04-30,5.1063638449184765,5.330819334693662,5.1063638449184765,5.330819334693663,412000.0
2002-05-01,5.370898103778966,5.451060762044324,5.3292137905817,5.451060762044324,126400.0
2002-05-02,5.418999548049889,5.491146115684045,5.338836831032603,5.475113816917785,176000.0
2002-05-03,5.491142991985491,5.491142991985491,5.370898984861721,5.435029366631457,60000.0
2002-05-06,5.475110024166573,5.475110024166573,5.370898319597064,5.410979650340326,64400.0
2002-05-07,5.41899703607221,5.41899703607221,5.2923398551145535,5.386931841810527,32800.0
2002-05-08,5.402964175746589,5.451061656277568,5.370898984861721,5.435029366631457,202800.0
2002-05-09,5.4430449972514685,5.4430449972514685,5.290735813631439,5.354866189342796,94400.0
2002-05-10,5.298751982391131,5.354866214298225,5.258670650282888,5.290735838288,44400.0
2002-05-13,5.2586716196085455,5.370899492516994,5.234623182866332,5.370899492516994,71600.0
2002-05-14,5.427012911898267,5.435029668759612,5.306768898090246,5.378915428693594,74400.0
2002-05-15,5.386931841810527,5.386931841810527,5.338834356214358,5.386931841810527,169600.0
2002-05-16,5.3773147764805564,5.39495067067612,5.354869315356366,5.362885464101726,44400.0
2002-05-17,5.330817170193883,5.409376850223795,5.290735838087162,5.324404010274585,44000.0
2002-05-21,5.348454040253845,5.394948540851914,5.338834298601337,5.370899492516994,60400.0
2002-05-22,5.370898502504486,5.386930790710745,5.234622217973498,5.290735838288,124000.0
2002-05-23,5.258672015853196,5.31478626233202,5.250655869668435,5.274704919815466,157200.0
2002-05-24,5.226607339666035,5.298753885694304,5.170493699195611,5.210575045701003,56800.0
2002-05-27,5.330817996173844,5.330817996173844,5.204160820309575,5.2137805616790445,43600.0
2002-05-28,5.22660587454209,5.22660587454209,5.1304109145316765,5.1304109145316765,44400.0
2002-05-29,5.18652596979546,5.18652596979546,5.066282236617384,5.10636358294221,41200.0
2002-05-30,5.0582648161607935,5.106362606026677,4.979705429089163,5.026199928713216,152400.0
2002-05-31,5.026199503989516,5.1304109145316765,5.026199503989516,5.1304109145316765,39200.0
2002-06-03,5.130412118147299,5.130412118147299,5.090330773474273,5.114379519118811,112000.0
2002-06-04,5.130412123265957,5.282721355493971,5.130412123265957,5.250656157405001,164000.0
2002-06-05,5.354866214298225,5.354866214298225,5.218589318174645,5.290735838288,133600.0
2002-06-06,5.282719706438156,5.330817182761091,5.234622230115221,5.292338834747187,234400.0
2002-06-07,5.29394456757414,5.370900683074818,5.29394456757414,5.330819334693663,190000.0
2002-06-10,5.25065501038488,5.255464574990088,5.1945413846819495,5.226605964173538,750400.0
2002-06-11,5.210570480079665,5.241032056559219,5.1945382001624845,5.202554340121075,584800.0
2002-06-12,5.210573645639368,5.210573645639368,5.138427118996601,5.146443263825209,286400.0
2002-06-13,5.138427059267104,5.200953844433137,5.122394769796249,5.1304109145316765,89200.0
2002-06-14,5.139243737032035,5.16333418710761,5.115153593279256,5.115153593279256,288800.0
2002-06-17,5.208302677297329,5.208302677297329,5.123183837665846,5.123183837665846,121200.0
2002-06-18,5.139245939064384,5.179396297963325,5.123185734240223,5.131215989813767,64800.0
2002-06-19,5.139243443911637,5.139243443911637,5.099093104506077,5.099093104506077,106400.0
2002-06-20,5.10712504782135,5.10712504782135,5.018794389102309,5.058944744215128,277600.0
2002-06-21,5.057337919435437,5.058943970152958,5.01879362118349,5.050914022888206,100800.0
2002-06-24,5.018793623192785,5.026823570460753,4.99470347506603,5.013975471038293,119600.0
2002-06-25,4.9947029476265925,5.018793093209434,4.92885640674951,4.92885640674951,170800.0
2002-06-26,4.9224320483445405,4.994702789122412,4.9224320483445405,4.994702789122412,122800.0
2002-06-27,4.930460952021045,4.978641228477218,4.930460952021045,4.954551090249131,106000.0
2002-06-28,4.978641228477218,4.978641228477218,4.954551090249131,4.954551090249131,314000.0
2002-07-02,4.954553847305204,4.954553847305204,4.914403492475054,4.930463695671694,254800.0
2002-07-03,4.8983403658993545,4.8983403658993545,4.6975887115592165,4.814827604176405,304000.0
2002-07-04,4.753801110905676,4.858191951069039,4.7377409109598885,4.785921204474415,13541200.0
2002-07-05,4.818042929794905,4.818042929794905,4.753802418662224,4.755408469730907,264000.0
2002-07-08,4.761831507639695,4.769861761532746,4.697591008109606,4.721681157143032,437600.0
2002-07-09,4.7441663092867765,4.7441663092867765,4.609261085854354,4.615684983658181,347200.0
2002-07-10,4.536988569834804,4.577138911160774,4.416537545856888,4.514504476715553,535600.0
2002-07-11,4.44062885207124,4.657440813263603,4.44062885207124,4.649410865425057,516000.0
2002-07-12,4.657439559671198,4.665469505348411,4.577138877607902,4.618895269039551,88400.0
2002-07-15,4.617290383735323,4.633350585465064,4.352298127324653,4.361934125833349,391200.0
2002-07-16,4.40850782629037,4.488808513061977,4.337843136160968,4.40850782629037,375600.0
2002-07-17,4.386023397338193,4.408507797788388,4.294480664022054,4.336237057632063,294000.0
2002-07-18,4.35872139794468,4.45668833872924,4.3153592577245545,4.45668833872924,190000.0
2002-07-19,4.3362379171389165,4.377994319025665,4.304117513742073,4.318571664638365,250000.0
2002-07-22,4.271996241869034,4.336236724673718,4.217391754904357,4.255936044587167,559600.0
2002-07-23,4.239874656286117,4.398869921435543,4.239874656286117,4.312145370591629,463200.0
2002-07-24,4.095335230183626,4.45668833872924,4.095335230183626,4.45668833872924,156400.0
2002-07-25,4.448657917252238,4.495232153649212,4.280026300806602,4.280026300806602,279200.0
2002-07-26,4.376390002668136,4.376390002668136,4.280029060610844,4.334633584232543,120800.0
2002-07-29,4.30411655146779,4.496838316116175,4.30411655146779,4.480778118008343,333600.0
2002-07-30,4.48077947115788,4.59320058553993,4.4165389656493765,4.59320058553993,180000.0
2002-07-31,4.617291420078962,4.641381574919134,4.6012312147445344,4.641381574919134,324800.0
2002-08-01,4.657440534341615,4.657440534341615,4.577139835473656,4.625320132265289,210000.0
2002-08-02,4.536989486039676,4.641380333303452,4.536989486039676,4.625320132265289,79600.0
2002-08-06,4.625321177417623,4.65744158675198,4.538596562331542,4.65744158675198,272800.0
2002-08-07,4.667077869830372,4.747378591709257,4.464720013936829,4.464720013936829,136000.0
2002-08-08,4.416537557048908,4.416537557048908,4.095334825627169,4.175635508482604,555600.0
2002-08-09,4.255936044587167,4.368357119237452,4.231845901825759,4.255936044587167,132400.0
2002-08-12,4.263966082593026,4.3282068731144925,4.25914823772987,4.25914823772987,91600.0
2002-08-13,4.312147331317211,4.312147331317211,4.215786437202305,4.222210639760624,206400.0
2002-08-14,4.280027721333778,4.41653898767185,4.263967518295847,4.288057976014191,152400.0
2002-08-15,4.199725649600356,4.376387213042788,4.199725649600356,4.352297069464909,360400.0
2002-08-16,4.416538122629594,4.416538122629594,4.316965128355535,4.326601432084622,42000.0
2002-08-19,4.336235992283976,4.416536658807754,4.280025464452785,4.304115603145372,412000.0
2002-08-20,4.271995520329501,4.416536658807754,4.271995520329501,4.304115603145372,123200.0
2002-08-21,4.35247735291078,4.43307878537209,4.304116616422019,4.35247735291078,182400.0
2002-08-22,4.320234849382595,4.433076930604129,4.320234849382595,4.433076930604129,35600.0
2002-08-23,4.433078778898864,4.433078778898864,4.368597694517983,4.384718042480719,31200.0
2002-08-26,4.4330795123609965,4.447587797180877,4.3363577160518245,4.337969781861824,78800.0
2002-08-27,4.321847937804973,4.433077980498166,4.2557547997842375,4.289607555156082,402800.0
2002-08-28,4.320236991108179,4.320236991108179,4.0784326750207045,4.11067337348707,146000.0
2002-08-29,4.112286001109227,4.239636131766827,4.112286001109227,4.239636131766827,114000.0
2002-08-30,4.3154026828852565,4.352479284478708,4.239637105967106,4.347643085695571,74000.0
2002-09-03,4.347642763337969,4.347642763337969,4.094554221052933,4.094554221052933,79200.0
2002-09-04,4.110675730803482,4.263818675135247,4.110675730803482,4.142916447758673,44000.0
2002-09-05,4.191275581760388,4.191275581760388,4.144526591147391,4.175155229567281,24800.0
2002-09-06,4.175155172795434,4.175155172795434,4.0703733461702285,4.0703733461702285,34400.0
2002-09-09,4.062312660597048,4.191274840390251,4.062312660597048,4.134853771429442,255200.0
2002-09-10,4.191273428120752,4.271874840199997,4.134852378171283,4.191273428120752,103200.0
2002-09-11,4.271877346002095,4.39277953503989,4.239636639270616,4.376659181674151,166800.0
2002-09-12,4.3750468232352455,4.416959616197347,4.320237809936354,4.344418492104211,338000.0
2002-09-13,4.352478295717651,4.352478295717651,4.239636142840622,4.296057219279136,165600.0
2002-09-16,4.312177962772059,4.312177962772059,4.110674319651869,4.112286385693249,86800.0
2002-09-17,4.191274812182895,4.449199477503552,4.11067337348707,4.11067337348707,376400.0
2002-09-18,4.159034806245913,4.159034806245913,4.055865045926677,4.102614035740168,115600.0
2002-09-19,4.086493683822753,4.126794409881222,4.070373331905338,4.102614035740168,488400.0
2002-09-20,4.073596464439152,4.429854647812303,4.073596464439152,4.384718042480719,596400.0
2002-09-23,4.223515349907592,4.270264022687529,4.1267935656596935,4.229963304873412,224400.0
2002-09-24,4.334743843231413,4.354088317417226,4.150972722081129,4.191273428120752,227600.0
2002-09-25,4.191273739929979,4.336356230972015,4.191273739929979,4.318624128074994,59600.0
2002-09-26,4.33635694990692,4.344417277532823,4.229963085005467,4.241247236211674,6400.0
2002-09-27,4.342804114515798,4.392776903287288,4.191273375613559,4.392776903287288,72000.0
2002-09-30,4.19933275127521,4.594279728080643,4.19933275127521,4.433076930604129,440400.0
2002-10-01,4.433077684129073,4.531411505694696,4.433077684129073,4.505619078311908,135600.0
2002-10-02,4.352477426871147,4.513680294533041,4.352477426871147,4.489499925877771,753600.0
2002-10-03,4.465319764430769,4.470155653904186,4.3524776288431,4.420182848701685,283200.0
2002-10-04,4.271878973082039,4.433081953198343,4.19933750904159,4.416961593692656,200400.0
2002-10-07,4.43307878537209,4.43307878537209,4.313788702225758,4.35247735291078,49200.0
2002-10-08,4.296057956613678,4.366987330809171,4.296057956613678,4.305730046172551,495200.0
2002-10-09,4.350866668238698,4.350866668238698,4.247696900334727,4.247696900334727,171600.0
2002-10-10,4.2154546275232185,4.425018525034784,4.2154546275232185,4.336356769655644,735600.0
2002-10-11,4.336356284715059,4.433078049098484,4.336356284715059,4.370209040610764,381200.0
2002-10-15,4.408901335574275,4.43308171982472,4.321851583308352,4.321851583308352,81200.0
2002-10-16,4.32023556445955,4.32023556445955,4.191273428120752,4.191273428120752,133200.0
2002-10-17,4.255758104945881,4.287998820103979,4.23641392182722,4.26381843747053,219600.0
2002-10-18,4.263817021531112,4.312177770738249,4.191275590250261,4.231576317079591,156400.0
2002-10-21,4.271877059047575,4.271877059047575,4.191275605103281,4.199335627509652,70800.0
2002-10-22,4.231575127638328,4.231575127638328,4.19127441213701,4.215454779943789,354000.0
2002-10-23,4.271875920449468,4.35247735291078,4.199334508246263,4.35247735291078,66000.0
2002-10-24,4.384717252789827,4.416957635438717,4.271875144843687,4.289607555156082,173200.0
2002-10-25,4.271875657958944,4.344417065704755,4.271875657958944,4.312176371713273,138400.0
2002-10-28,4.271878700638913,4.271878700638913,4.070374988344624,4.142916447758673,778800.0
2002-10-29,4.191273638952447,4.231574347019297,4.102612204193377,4.181601555108003,201200.0
2002-10-30,4.191276021342,4.191276021342,4.110674559393114,4.183215998135182,74800.0
2002-10-31,4.175153084210906,4.199333446340682,4.175153084210906,4.191273428120752,72000.0
2002-11-01,4.191275384928777,4.255756483202886,4.159034682056657,4.239636131766827,38000.0
2002-11-04,4.2557550445292485,4.271875390515766,4.239634698542731,4.271875390515766,90000.0
2002-11-05,4.287997186075005,4.287997186075005,4.207395736364837,4.239636131766827,36400.0
2002-11-06,4.255754953938031,4.255754953938031,4.12679280373113,4.165481448793201,132000.0
2002-11-07,4.191275581760388,4.231576308508084,4.118734150626477,4.175155229567281,75600.0
2002-11-08,4.150973696635693,4.215454779943789,4.150973696635693,4.215454779943789,115200.0
2002-11-11,4.2073958862643455,4.271876986835764,4.110674081672149,4.126794433682539,195200.0
2002-11-12,4.110672598952381,4.2235147148528105,3.9478576865680592,3.99783048305195,100000.0
2002-11-13,3.997831065182504,3.997831065182504,3.820508153618741,3.859196805640112,184000.0
2002-11-14,3.756027181753466,3.828568604618492,3.756027181753466,3.764087510666307,456000.0
2002-11-15,3.7560268810905377,3.764087209358165,3.562583614718756,3.61094435444418,857600.0
2002-11-18,3.619006581423615,3.619006581423615,3.38526216601986,3.40944254856881,1193200.0
2002-11-19,3.4094411981337647,3.691546266897293,3.385260825162344,3.643185520954453,1352400.0
2002-11-20,3.691546585587587,3.804388745822684,3.643185835469774,3.772148040764042,768400.0
2002-11-21,3.844689212133092,3.883377871092164,3.723787037584695,3.7318470595665354,1094400.0
2002-11-22,3.733457418402157,3.7866543385813327,3.675424302763059,3.675424302763059,112000.0
2002-11-25,3.6834863024402553,3.756027422484472,3.6512455996627393,3.6899342585136807,165600.0
2002-11-26,3.699607620531456,3.715727668662231,3.659306885264099,3.715727668662231,3376800.0
2002-11-27,3.788585129517769,3.877633257333817,3.7400136480253408,3.762680298213814,280000.0
2002-11-28,3.7545844311948864,3.7545844311948864,3.691441146842629,3.7157271917218986,92000.0
2002-11-29,3.740012039597195,3.82905982030744,3.6914402701835742,3.740012039597195,590400.0
2002-12-02,3.8290622883979593,3.9262055810308274,3.8290622883979593,3.885729234834633,405600.0
2002-12-03,3.95049061393218,3.999062405886526,3.9262048723599854,3.9423954696781016,190400.0
2002-12-04,3.926202422423213,3.953726328046201,3.90191669600523,3.918107283220474,224400.0
2002-12-05,3.9019193451698646,3.9423956862840543,3.829061807640333,3.829061807640333,309600.0
2002-12-06,3.8047747150349904,3.8047747150349904,3.723822061523609,3.723822061523609,638800.0
2002-12-09,3.7238228920313112,3.7238228920313112,3.51172697899544,3.600774794193955,1544400.0
2002-12-10,3.642868896879908,3.642868896879908,3.5376305238431187,3.602392575803464,500400.0
2002-12-11,3.602392551146784,3.764297834344392,3.5781068204291064,3.699535782827313,197600.0
2002-12-12,3.7481095960055706,3.885729234834633,3.7481095960055706,3.885729234834633,180400.0
2002-12-13,3.8857287469621937,3.8857287469621937,3.796680920034967,3.829061807640333,126000.0
2002-12-16,3.877632422959882,3.926203894000889,3.743251023682556,3.749727075710079,162400.0
2002-12-17,3.7400130983346873,3.80477516707613,3.7076319095590144,3.731917646735817,189200.0
2002-12-18,3.804774187997568,3.804774187997568,3.667154634329308,3.6671546343293073,121200.0
2002-12-19,3.723822061523609,3.723822061523609,3.602393081256534,3.723822061523609,318400.0
2002-12-20,3.67525015944722,3.820964856818777,3.67525015944722,3.780488534837243,422800.0
2002-12-23,3.848491070448538,3.885729234834633,3.723823850049857,3.885729234834633,137200.0
2002-12-24,3.764298342119517,3.88248914068245,3.764298342119517,3.882489140682452,17200.0
2002-12-27,3.877631595085481,3.948869696228305,3.877631595085481,3.948869696228303,131600.0
2002-12-30,3.966681722832983,4.046015320232443,3.965062632011361,4.034681993291091,129600.0
2002-12-31,4.023346552396867,4.047632284340945,4.015251102542282,4.023346552396867,51200.0
2003-01-02,4.0395374155496,4.086489792631298,3.9990610899782006,4.080013741121,90000.0
2003-01-03,4.08810932633321,4.128585656296905,4.039537853900732,4.08810932633321,74000.0
2003-01-06,4.1690619862606,4.1690619862606,3.926204006478429,4.08810932633321,147200.0
2003-01-07,4.063823850641977,4.063823850641977,3.94239485296628,3.958585447751688,107200.0
2003-01-08,3.926204264524731,3.966680597148696,3.900299436350184,3.934299407525559,256000.0
2003-01-09,3.942393009638459,3.9666787360564415,3.8857261087899846,3.918107283220474,83600.0
2003-01-10,3.918105901167873,3.918105901167873,3.804772139447696,3.842010260740738,116400.0
2003-01-13,3.846870438037103,3.869537084004856,3.8047750178042095,3.812870160275581,307200.0
2003-01-14,3.8128687125394087,3.8128687125394087,3.744868491645761,3.7481066709287374,605600.0
2003-01-15,3.74810589575761,3.772391617737696,3.691439005264271,3.691439005264271,400400.0
2003-01-16,3.691439005264271,3.723820173777524,3.683343867540812,3.691439005264271,293600.0
2003-01-17,3.689822365406573,3.7481080702111114,3.6833460044227984,3.7157271917218986,389200.0
2003-01-20,3.772393830298941,3.829060754028216,3.707631764098294,3.812870160275581,98400.0
2003-01-21,3.837157742923206,3.910014980790347,3.812871688157478,3.885729234834633,63200.0
2003-01-22,3.910011835207969,3.918107283220474,3.853344934359495,3.918107283220474,218400.0
2003-01-23,3.9100134260172794,3.924584929558512,3.819346533057282,3.819346533057282,78000.0
2003-01-24,3.8857282935263817,3.8857282935263817,3.8031565302317536,3.817728036037273,76400.0
2003-01-27,3.829060397906918,3.8857273163658927,3.801536483730265,3.8144888957657552,496800.0
2003-01-28,3.820964963733072,3.9019176099612736,3.820964963733072,3.861441286847173,152800.0
2003-01-29,3.806393785310354,3.877632206495593,3.804774695191387,3.871155846019724,232000.0
2003-01-30,3.8711561742611087,3.895441910485115,3.8128701602755815,3.812870160275581,151200.0
2003-01-31,3.8128700033658074,4.0476328310931615,3.8128700033658074,4.0476328310931615,144000.0
2003-02-03,4.047632242588265,4.047632242588265,3.901917543617054,3.901917543617054,68400.0
2003-02-04,3.982872527467502,3.982872527467502,3.8776340891194,3.885729234834633,50400.0
2003-02-05,3.9666787360564415,3.9666787360564415,3.8857261087899846,3.918107283220474,64800.0
2003-02-06,3.9100149290268273,3.9100149290268273,3.8031574011883302,3.811252855606405,345200.0
2003-02-07,3.799918054166313,3.879251630275529,3.788584730266413,3.796680182201994,45600.0
2003-02-10,3.8857291833926246,3.8857291833926246,3.804776492071945,3.811252855606405,104400.0
2003-02-11,3.869535046124279,3.869535046124279,3.814487241642039,3.820963599256292,157600.0
2003-02-12,3.853345347349109,3.885726525250112,3.8306787081042857,3.8549644371251386,255200.0
2003-02-13,3.869536391198782,3.869536391198782,3.788583745739352,3.804774336593205,58000.0
2003-02-14,3.804774336593205,3.8209649274470574,3.7642980138634896,3.804774336593205,72800.0
2003-02-17,3.765916859760533,3.81125044945128,3.723821449792654,3.740012039597195,636800.0
2003-02-18,3.788586266280952,3.798300503732198,3.740014770214673,3.788586266280951,184400.0
2003-02-19,3.764299575563648,3.7966807707053856,3.748108977992779,3.791823498791136,243600.0
2003-02-20,3.791820607611609,3.843630233286722,3.791820607611609,3.820963599256292,458800.0
2003-02-21,3.796678158459771,3.853344747754297,3.796678158459771,3.853344747754297,519200.0
2003-02-24,3.91001319981902,3.91001319981902,3.851727497835856,3.869536872059382,135200.0
2003-02-25,3.845250588245732,3.846869678182172,3.7400122128557087,3.780488534837243,164800.0
2003-02-26,3.7967486967968487,3.8211388829583353,3.741464109423855,3.756098283148355,197200.0
2003-02-27,3.756097353140056,3.756097353140056,3.6178859189286703,3.658536322512139,318800.0
2003-02-28,3.656911277466704,3.756098388803224,3.617886916483004,3.747968119762004,286800.0
2003-03-03,3.788618906954501,3.788618906954501,3.61788727210157,3.63414750164425,44400.0
2003-03-04,3.634148304835223,3.6585384994707306,3.577237643926937,3.593497877063326,396000.0
2003-03-05,3.658536906572464,3.658536906572464,3.57723608642641,3.5853660443858093,194800.0
2003-03-06,3.585367478539266,3.609757982449741,3.578863571597776,3.604879819640018,89200.0
2003-03-07,3.5967489165947693,3.5967489165947693,3.577236580603459,3.582114742135801,120800.0
2003-03-10,3.560978365353459,3.560978365353459,3.5284582005014125,3.5365881641798653,138000.0
2003-03-11,3.52032585538709,3.52032585538709,3.4211390542891422,3.518699801580494,431600.0
2003-03-12,3.520326014913146,3.674797722021201,3.518699961032864,3.6016268480988445,156400.0
2003-03-13,3.64227851081822,3.687807104628536,3.6406524563816194,3.687807104628536,237600.0
2003-03-14,3.658539610613741,3.731710526881314,3.658539610613741,3.723580252774781,103600.0
2003-03-17,3.739838194845819,3.754472369114955,3.7300821820457455,3.739838194845819,286800.0
2003-03-18,3.739838194845819,3.7642283819150286,3.7219519129306393,3.739838194845819,316000.0
2003-03-19,3.7642283819150286,3.7642283819150286,3.731708235868768,3.739838194845819,383600.0
2003-03-20,3.739837785196782,3.778862142260533,3.7317078271102577,3.7642279695943737,406400.0
2003-03-21,3.74796815382287,3.74796815382287,3.7349600333767543,3.739838194845819,63200.0
2003-03-24,3.756098237864388,3.756098237864388,3.504065490199443,3.577236357939791,100400.0
2003-03-25,3.71544797401128,3.747968119762004,3.666667290178116,3.747968119762004,188000.0
2003-03-26,3.747967505139604,3.747967505139604,3.6747969565960408,3.6991871394438953,104400.0
2003-03-27,3.6747998486885622,3.739840490849602,3.6747998486885622,3.723580252774781,366000.0
2003-03-28,3.699187483235668,3.699187483235668,3.5951225280063945,3.6504071130064535,282000.0
2003-03-31,3.5772355153452025,3.658536322512139,3.5772355153452025,3.658536322512139,36800.0
2003-04-01,3.65853811098694,3.666668071622776,3.609757726895696,3.609757726895696,135600.0
2003-04-02,3.650408537971612,3.656912445143277,3.577237643926937,3.593497877063326,158400.0
2003-04-03,3.626016729674663,3.6422769569656337,3.544715903357849,3.577236357939791,107200.0
2003-04-04,3.634148139714513,3.634148139714513,3.5626033032479945,3.6130097445562033,142800.0
2003-04-07,3.6747969565960408,3.7317075899997016,3.6585367313181383,3.6991871394438953,91600.0
2003-04-08,3.731707223929863,3.756097404385111,3.699186776564221,3.733332967173972,418000.0
2003-04-09,3.756098283148355,3.756098283148355,3.7349598943738354,3.756098283148355,101600.0
2003-04-10,3.7398382106096,3.7398382106096,3.7284561439385295,3.734960049119975,66800.0
2003-04-11,3.7398382106096,3.7398382106096,3.715448023437584,3.734960049119975,95200.0
2003-04-14,3.739838863334276,3.796749516760463,3.733334646879576,3.7723593253315575,951600.0
2003-04-15,3.772357325581481,3.821137682580522,3.6829262575659776,3.773983068695229,553600.0
2003-04-16,3.756098283148355,3.788618427984324,3.756098283148355,3.756098283148355,387600.0
2003-04-17,3.739838592296097,3.780489011777576,3.739838592296097,3.780489011777576,1035200.0
2003-04-21,3.780487018539868,3.853657859082906,3.780487018539868,3.8536578590829063,45200.0
2003-04-22,3.853657886735244,3.8780480637119625,3.813007488394737,3.821137444007667,232000.0
2003-04-23,3.853658985404582,3.869918901266109,3.8211385334055,3.869918901266109,54000.0
2003-04-24,3.886178378066045,3.902438600930848,3.853658242474395,3.902438600930848,77600.0
2003-04-25,3.902438600930848,3.9349590466604543,3.8617881988378175,3.902438600930848,579200.0
2003-04-28,3.9187008354648833,3.931708958406868,3.879676466638928,3.9187008354648833,176000.0
2003-04-29,3.943090393481088,4.000001038507397,3.943090393481088,4.000001038507397,447600.0
2003-04-30,4.016259547102017,4.121950522523031,4.016259547102017,4.105690300887967,366000.0
2003-05-01,4.081302330555038,4.169107078645967,3.983741258124372,4.107318575184802,678800.0
2003-05-02,4.065043005324132,4.120327615007594,3.991872107173029,4.040652809319821,172400.0
2003-05-05,4.032521236136598,4.089431881876597,3.9430904429295066,4.089431881876597,150400.0
2003-05-06,4.0894317286495445,4.255285497972966,4.0406513542076254,4.255285497972966,167600.0
2003-05-07,4.243901977778995,4.243901977778995,4.084552478363966,4.170731131038445,531600.0
2003-05-08,4.170734306872967,4.170734306872967,4.065043244542498,4.097563714554114,776800.0
2003-05-09,4.0975639186231625,4.0975639186231625,4.032522975360729,4.048783211176338,522800.0
2003-05-12,4.056909580184718,4.146340325903956,4.042275413046966,4.121950150720337,280000.0
2003-05-13,4.146341003354044,4.160975172882801,4.040650020198101,4.065040199366711,122000.0
2003-05-14,4.065045221267863,4.216264953121162,4.050411033660232,4.146346125693221,194400.0
2003-05-15,4.170732531283124,4.170732531283124,4.089431701004162,4.138212385254372,238000.0
2003-05-16,4.2032530045518826,4.2032530045518826,4.081301758637252,4.091057771471767,51600.0
2003-05-20,4.11382055770393,4.11382055770393,4.060162039477806,4.065040199366711,1878400.0
2003-05-21,4.061789358783774,4.065041466390019,4.016261092848559,4.024391051726119,318400.0
2003-05-22,4.014636026487534,4.024392041567809,3.977237400093239,4.0162620806906,94400.0
2003-05-23,4.000002670168113,4.024392867946209,3.983742434936652,4.008132632714748,262800.0
2003-05-26,4.029271031557104,4.04065310317767,4.008132632714748,4.008132632714748,43600.0
2003-05-27,4.022765222910277,4.170732715751432,3.9430904429295066,4.089431881876597,402400.0
2003-05-28,4.073172282740773,4.146343168594751,4.073172282740773,4.13008293727852,364000.0
2003-05-29,4.146343100121983,4.146343100121983,4.056912294566754,4.068294363258715,294400.0
2003-05-30,4.065040199366711,4.066666252663012,4.040650020198101,4.065040199366711,93200.0
2003-06-02,4.0975657070933424,4.146346125693221,4.016264802667986,4.146346125693221,336800.0
2003-06-03,4.146343295622321,4.308944993489863,4.146343295622321,4.217888129522715,102400.0
2003-06-04,4.21951354566225,4.391871232500021,4.19837515445857,4.341464800621991,482000.0
2003-06-05,4.357725310980899,4.430896197937874,4.336587227047841,4.352847458609182,494000.0
2003-06-06,4.352846151446113,4.528455917268984,4.352846151446113,4.491057613005324,142800.0
2003-06-09,4.422766370295244,4.487806988359382,4.422766370295244,4.478050973184294,195600.0
2003-06-10,4.484554041924984,4.549594647835447,4.424391287621509,4.447155732293726,361600.0
2003-06-11,4.349594538742585,4.447155599770031,4.317074081687415,4.439025330437207,390800.0
2003-06-12,4.487807170574047,4.577237985276055,4.414636278444664,4.47154693786328,608800.0
2003-06-13,4.4878052245602085,4.4878052245602085,4.333333545997543,4.349593771657509,2438400.0
2003-06-16,4.341463266638591,4.390243627331532,4.325203043028289,4.325203043028289,129600.0
2003-06-17,4.243903445696248,4.341464505049575,4.243903445696248,4.292683820303882,1288000.0
2003-06-18,4.341464620357148,4.341464620357148,4.2926839343158605,4.304066001350741,174000.0
2003-06-19,4.300812862681819,4.349593223374758,4.300812862681819,4.325203043028289,203600.0
2003-06-20,4.325204975780171,4.373985358271009,4.325204975780171,4.357725127394693,148000.0
2003-06-23,4.374045096657002,4.390366223175043,4.341403154920514,4.354459993875029,109200.0
2003-06-24,4.32671379377803,4.341402775229637,4.308760525048383,4.308760525048383,152400.0
2003-06-25,4.374045792531649,4.374045792531649,4.300601178465422,4.30549729929005,58800.0
2003-06-26,4.308760873576946,4.308760873576946,4.243476679233276,4.279382908297396,123600.0
2003-06-27,4.235316403738489,4.281015185554188,4.235316403738489,4.256533650824406,1110400.0
2003-06-30,4.243475680238314,4.325080981781358,4.227154557669801,4.28101404423623,106800.0
2003-07-02,4.243475148989739,4.243475148989739,4.204304646508849,4.2206257670340905,78000.0
2003-07-03,4.186353666367793,4.28428013163656,4.186353666367793,4.28428013163656,625600.0
2003-07-04,4.285912737550331,4.307129990183393,4.285912737550331,4.294073147493888,32000.0
2003-07-07,4.302234370197271,4.316923358847545,4.284281092669223,4.316923358847545,320800.0
2003-07-08,4.325084288125034,4.406689652051922,4.325084288125034,4.357726558215692,261600.0
2003-07-09,4.3658859742893625,4.462180306663646,4.364253830027124,4.462180306663646,226000.0
2003-07-10,4.42301062348889,4.43117103505982,4.365886808593142,4.390368354605678,647600.0
2003-07-11,4.374043295855449,4.374043295855449,4.308759127960489,4.341401367557703,186400.0
2003-07-14,4.259799106186565,4.339772307586314,4.259799106186565,4.292441057674389,134000.0
2003-07-15,4.267957760212564,4.2924392915806,4.210833979487437,4.259797353523072,285200.0
2003-07-16,4.245108468037846,4.245108468037846,4.1455498854263695,4.161871010472449,256400.0
2003-07-17,4.0965876856215,4.284279884989694,4.0965876856215,4.267958756501234,149200.0
2003-07-18,4.210834978453502,4.321818279037486,4.210834978453502,4.300601029831553,127200.0
2003-07-21,4.29243800816188,4.341401367557703,4.285909747022119,4.341401367557703,44800.0
2003-07-22,4.28428160616159,4.365886970088478,4.28428160616159,4.357726558215692,168400.0
2003-07-23,4.365885386783396,4.470340115112981,4.365885386783396,4.432801736031992,99200.0
2003-07-24,4.480132320922531,4.486660584833848,4.439329659753108,4.447490067467153,72400.0
2003-07-25,4.506246523376533,4.506246523376533,4.4393301761783,4.455650993504983,226400.0
2003-07-28,4.463812864817025,4.506247685670792,4.463812864817025,4.506247685670792,435200.0
2003-07-29,4.520935964716009,4.524199941731292,4.463812164403056,4.480133294678137,100800.0
2003-07-30,4.520935085292653,4.520935085292653,4.4719717039918825,4.496453238992464,112400.0
2003-07-31,4.471973374541673,4.561739451476283,4.471973374541673,4.545418318279108,106400.0
2003-08-01,4.504613460986176,4.550312238263266,4.489924479347233,4.5209345862849535,144000.0
2003-08-05,4.520937080468185,4.561739760576021,4.489926956422301,4.51767279134762,87600.0
2003-08-06,4.463812533451384,4.553578290436271,4.463812533451384,4.553578290436271,76400.0
2003-08-07,4.51277599766635,4.561739396669614,4.51277599766635,4.547050408098607,186400.0
2003-08-08,4.533993414788222,4.56663536841675,4.529096981659074,4.537257392241278,110400.0
2003-08-11,4.520935222354962,4.618861365326138,4.520935222354962,4.6107009571784126,142800.0
2003-08-12,4.602542495178327,4.651505587367559,4.602542495178327,4.651505587367559,230400.0
2003-08-13,4.65966500410139,4.667825725257067,4.610701922366047,4.643344184389397,459600.0
2003-08-14,4.63518321867952,4.651504348830086,4.597644837242988,4.627022809254071,332400.0
2003-08-15,4.569899455290258,4.643344392484444,4.569899455290258,4.604173551781082,46000.0
2003-08-18,4.610702095471969,4.627023227096409,4.553578290436271,4.553578290436271,224800.0
2003-08-19,4.561738638994918,4.635183258351567,4.561738638994918,4.635183258351567,71600.0
2003-08-20,4.65321253998651,4.65321253998651,4.590929450938321,4.597485417491532,177600.0
2003-08-21,4.597483906139172,4.620430563083541,4.597483906139172,4.6056792524123376,192400.0
2003-08-22,4.607319836252244,4.623709908945568,4.572899995830946,4.597485417491532,26800.0
2003-08-25,4.6548516097799615,4.6548516097799615,4.572899995830946,4.597485417491532,94400.0
2003-08-26,4.581094619153896,4.622070419637847,4.556508888767088,4.569621132417129,955200.0
2003-08-27,4.556508679808268,4.58928944374034,4.548313645135516,4.581094409067589,146000.0
2003-08-28,4.581094934472284,4.63846080900189,4.5794558648256425,4.622070737776613,276800.0
2003-08-29,4.622073011212164,4.64665844276336,4.61387765894795,4.64665844276336,138000.0
2003-09-02,4.654851323803499,4.6712417081104585,4.641739078882048,4.654851323803499,144400.0
2003-09-03,4.630265377539076,4.661407072921763,4.589289577737845,4.613874995094475,124800.0
2003-09-04,4.605679159614274,4.666323157711332,4.556508020827495,4.630264572697419,283600.0
2003-09-05,4.5974871323781885,4.618794735020313,4.57290170154711,4.574540771951943,188400.0
2003-09-08,4.579456959349851,4.612237422255747,4.515534478335161,4.548315253861702,338800.0
2003-09-09,4.531925077728203,4.548315466256863,4.4253880212228935,4.49914461329154,277200.0
2003-09-10,4.482751756426126,4.548312961820157,4.482751756426126,4.523727548874955,188400.0
2003-09-11,4.5253672232013775,4.554869847728787,4.520450014906634,4.520450014906634,276000.0
2003-09-12,4.51553396178653,4.540119696929304,4.490948539264364,4.507338925152678,63600.0
2003-09-15,4.548314129934776,4.548314129934776,4.47619662916962,4.47619662916962,80400.0
2003-09-16,4.466362448808901,4.556509088782508,4.466362448808901,4.556509088782508,333600.0
2003-09-17,4.515534606664835,4.5892911973853625,4.515534606664835,4.545037242953047,59200.0
2003-09-18,4.556509212186918,4.556509212186918,4.466362569771859,4.481113884002769,539200.0
2003-09-19,4.449971961162251,4.449971961162251,4.2614833376002,4.2614833376002,425600.0
2003-09-22,4.277874145175284,4.346713510734264,4.277874145175284,4.327044986594305,152000.0
2003-09-23,4.31065542965462,4.31065542965462,4.277874966620902,4.294265354448084,303600.0
2003-09-24,4.294265255248198,4.294265255248198,4.228703705453979,4.228703705453979,219200.0
2003-09-25,4.228703025941553,4.253288759474011,4.166419938790112,4.169698078277184,372800.0
2003-09-26,4.141834299219612,4.220507767032445,4.123804845613123,4.16314157951954,680000.0
2003-09-29,4.195922687372169,4.259844846071498,4.163141916817305,4.236898494255451,85600.0
2003-09-30,4.294265372060604,4.384412036548863,4.269679633908671,4.351631260760052,192400.0
2003-10-01,4.368019476385333,4.368019476385333,4.304097339269119,4.32376554486465,48800.0
2003-10-02,4.343436124137894,4.343436124137894,4.335241086687777,4.340157984109592,99600.0
2003-10-03,4.351629033017577,4.523727548874955,4.351629033017577,4.523727548874955,147600.0
2003-10-06,4.499142883960735,4.548313718026318,4.441776702470531,4.466362119503321,87600.0
2003-10-07,4.466363364553716,4.507339175237694,4.400802129983473,4.40899716707202,102400.0
2003-10-08,4.359825755954042,4.359825755954042,4.282791041744835,4.327044986594305,235200.0
2003-10-09,4.351629975462751,4.39260577678583,4.2614833376002,4.2614833376002,303600.0
2003-10-10,4.343435976790772,4.413914421905169,4.343435976790772,4.413914421905169,2959200.0
2003-10-14,4.423745936608068,4.42538500560608,4.384409218517135,4.392604250886745,84400.0
2003-10-15,4.422108752419683,4.4417772761585725,4.392606123121637,4.4417772761585725,398800.0
2003-10-16,4.458168656109296,4.482754081807929,4.425387880097353,4.482754081807929,216400.0
2003-10-17,4.474558358601952,4.482753708232293,4.458168284582516,4.458168284582516,84000.0
2003-10-20,4.458167160869324,4.458167160869324,4.392605630834343,4.422108256825974,56400.0
2003-10-21,4.42211098832589,4.4663649546486335,4.417194089370521,4.425389129376628,145600.0
2003-10-22,4.466363394331295,4.466363394331295,4.38441177241696,4.394245879512904,72800.0
2003-10-23,4.384412018566617,4.425387831824248,4.294265354448084,4.294265354448084,255600.0
2003-10-24,4.294264052379697,4.294264052379697,4.220507485831508,4.220507485831508,98000.0
2003-10-27,4.382771299989319,4.382771299989319,4.2303412819865445,4.37949316113279,497200.0
2003-10-28,4.304097606273407,4.354907505271091,4.269677775415259,4.335239298455443,136000.0
2003-10-29,4.272956511951373,4.368020358516094,4.2614833376002,4.2614833376002,175600.0
2003-10-30,4.286068755869936,4.343434940246357,4.2614833376002,4.2614833376002,98000.0
2003-10-31,4.2549282986145895,4.351631242912252,4.2549282986145895,4.294265354448084,145600.0
2003-11-03,4.302458811647546,4.302458811647546,4.236897597041785,4.243453562192095,244800.0
2003-11-04,4.264759782815261,4.264759782815261,4.171335042925298,4.23361809864513,410800.0
2003-11-05,4.245093329879632,4.335240288333142,4.245093329879632,4.286069134825613,654800.0
2003-11-06,4.341798615985718,4.630268477213321,4.28771053654434,4.564707216166311,1404800.0
2003-11-07,4.618794288704449,4.687633675951923,4.6138770779651,4.671243286108108,834800.0
2003-11-10,4.674521426601007,4.702384995549287,4.648296927899178,4.671243286108108,627200.0
2003-11-11,4.669604979542843,4.75319570005836,4.663049010105546,4.705663592999821,1216000.0
2003-11-12,4.704022376334619,4.704022376334619,4.638460840505947,4.679436644088581,263200.0
2003-11-13,4.689272459815706,4.70402377851218,4.63026718502981,4.6384622231408885,163600.0
2003-11-14,4.663047066485637,4.687632488714262,4.622071258564394,4.663047066485637,170400.0
2003-11-17,4.663045425842518,4.663045425842518,4.590927941741135,4.6056792524123376,156000.0
2003-11-18,4.590928513198997,4.663046006277238,4.581094409067589,4.581094409067589,189200.0
2003-11-19,4.65022992953745,4.716073830347824,4.535002867642934,4.609077452284907,131200.0
2003-11-20,4.625538695780684,4.674921544922684,4.595908860708086,4.617308011611353,362000.0
2003-11-21,4.617307822148022,4.68150590016056,4.600847082421792,4.609077452284907,155600.0
2003-11-24,4.641999911691483,4.669983610904041,4.576155691919455,4.576155691919455,357600.0
2003-11-25,4.54323351968702,4.633768843421777,4.54323351968702,4.559694573266563,225200.0
2003-11-26,4.609077773135676,4.684798185846593,4.526772812901111,4.526772812901111,96000.0
2003-11-27,4.5267731265645725,4.576155980539684,4.5070197965934105,4.567925609533342,56000.0
2003-11-28,4.551465489157008,4.559696175823789,4.5103129977288825,4.518543684395664,188400.0
2003-12-01,4.526773706217936,4.559695822396039,4.493851590039833,4.510312648128885,142800.0
2003-12-02,4.49385012980142,4.510311182541591,4.4411750122076405,4.460928338289541,316400.0
2003-12-03,4.5267755135648775,4.5267755135648775,4.395087624212287,4.428009439566087,827600.0
2003-12-04,4.411546613563144,4.510312648128885,4.363809890470319,4.510312648128885,224000.0
2003-12-05,4.533357388623549,4.576155691919455,4.511957923007087,4.576155691919455,145200.0
2003-12-08,4.5843875030740815,4.5843875030740815,4.511959031905307,4.535004326108223,105200.0
2003-12-09,4.584388356974865,4.61895630471796,4.576157668963191,4.605787517867927,898400.0
2003-12-10,4.609078200805319,4.609078200805319,4.567925716869558,4.58767904730488,704400.0
2003-12-11,4.609077801805468,4.609077801805468,4.528418977950095,4.576155691919455,838000.0
2003-12-12,4.60907809250211,4.60907809250211,4.5432341825457865,4.567925609533342,787600.0
2003-12-15,4.638707476483118,4.674921544922684,4.535003053729022,4.617308011611353,164400.0
2003-12-16,4.666692810952806,4.716075677409374,4.609079257441072,4.716075677409374,256800.0
2003-12-17,4.721012528901516,4.885622447962414,4.721012528901516,4.847762241930848,317200.0
2003-12-18,4.798379353869111,4.89714537378109,4.790148983029997,4.862577439494585,186400.0
2003-12-19,4.834593332533765,4.93829744064109,4.834593332533765,4.93829744064109,298000.0
2003-12-22,4.938298671454854,5.104554764403396,4.905376554724391,5.102908627170015,2775200.0
2003-12-23,5.144060702627753,5.185213188248776,5.102908217006731,5.155583348366672,238000.0
2003-12-24,5.155583348366672,5.201674245290894,5.155583348366672,5.155583348366672,84000.0
2003-12-29,5.218135463095093,5.349823295552027,5.201674405545837,5.251057264225048,348000.0
2003-12-30,5.234596080836916,5.267518195143986,5.234596080836916,5.259287823551494,284800.0
2003-12-31,5.267518281136792,5.3169011394350285,5.251057223714529,5.2839790245905,107200.0
2004-01-02,5.316902686364908,5.316902686364908,5.267519813698939,5.267519813698939,61600.0
2004-01-05,5.283979231671856,5.292210231658397,5.045294988584843,5.060109909448628,213200.0
2004-01-06,4.981097047050289,5.02060339675839,4.897145936182365,4.9284219141061545,1186400.0
2004-01-07,4.928420933670987,4.93829744064109,4.864222853444075,4.93829744064109,344400.0
2004-01-08,4.938299466628692,4.938299466628692,4.852702200521324,4.880685910057632,152400.0
2004-01-09,4.897145997788679,4.938298485165055,4.857639647583587,4.867516156642719,204000.0
2004-01-12,4.913608085934077,4.938299520744071,4.874101727444359,4.933361108194622,269200.0
2004-01-13,4.9366529205838505,4.979451550095615,4.921837998292525,4.946529430788536,222000.0
2004-01-14,4.938298778093579,5.045295188825224,4.897146288276133,5.045295188825224,626000.0
2004-01-15,5.03706429772359,5.144060697436561,5.020603240698083,5.119369268882575,302000.0
2004-01-16,5.119369703312152,5.168752564610752,5.038710862407864,5.15229150618836,218800.0
2004-01-19,5.185213605027596,5.185213605027596,5.102908627170015,5.102908627170015,140800.0
2004-01-20,5.0946790824165245,5.102909455951577,4.984390381616245,5.020604464726552,258000.0
2004-01-21,5.00414268215522,5.078217289164592,4.946529133811104,4.99591230980688,334800.0
2004-01-22,4.995911438180537,5.020602864886272,4.897145417389069,4.925129118047177,273200.0
2004-01-23,4.9136046611500666,4.979448546073053,4.9136046611500666,4.954757128472984,448400.0
2004-01-26,4.979451655109455,4.999204989904009,4.921838102091327,4.9300687890759765,312800.0
2004-01-27,5.004143470080773,5.1012633861323415,4.939945676543464,5.086448462397788,118800.0
2004-01-28,5.102907671881737,5.102907671881737,5.002495517223172,5.002495517223172,143600.0
2004-01-29,5.045294627806242,5.045294627806242,4.954759285862504,4.979450714213655,141200.0
2004-01-30,4.979452026069215,5.045295957008636,4.962990964842203,5.037065583379444,100000.0
2004-02-02,5.037066189581701,5.061757627409477,5.028835500993331,5.028835500993331,104400.0
2004-02-03,5.028835738950464,5.028835738950464,4.9629917969712,5.0041442999543255,177200.0
2004-02-04,5.020604531337902,5.102909523654917,4.962990973922266,5.086448462397788,717600.0
2004-02-05,5.144061209857049,5.144061209857049,4.99591230980688,4.99591230980688,179200.0
2004-02-06,5.045295366879032,5.094678544783902,4.987681816307648,5.094678544783902,237600.0
2004-02-09,5.152291582205386,5.152291582205386,4.979451251141622,4.99591230980688,445200.0
2004-02-10,5.020603791835748,5.020603791835748,4.907022831256786,4.921837752809197,265200.0
2004-02-11,4.880686565030221,4.962991567185768,4.880686565030221,4.94323854249089,156800.0
2004-02-12,4.938299704086739,4.995913263428146,4.773689713950513,4.855994709018626,626000.0
2004-02-13,4.857640872230117,4.905377606357838,4.855994734643833,4.882332308087121,393200.0
2004-02-16,4.882331576244491,4.987681854226047,4.882331576244491,4.971221108767875,259600.0
2004-02-17,4.995912218748876,5.102908627170015,4.979451160383643,5.102908627170015,258000.0
2004-02-18,5.122739171405788,5.139264199512578,5.008716824176503,5.11447681494674,618400.0
2004-02-19,5.122737084477269,5.122737084477269,5.023587271417415,5.073162335541625,123200.0
2004-02-20,5.056639537995342,5.056639537995342,4.850077467939884,4.891389881950976,292400.0
2004-02-23,4.922787404852243,4.939312118305716,4.775714996644437,4.891389881950976,224000.0
2004-02-24,4.998801932304369,4.998801932304369,4.924439463434281,4.9574895196406965,121200.0
2004-02-25,4.942615911324436,4.982275780715758,4.907913643802762,4.93270102277376,238800.0
2004-02-26,4.907915003915216,4.934354924169962,4.907915003915216,4.931049855340941,266400.0
2004-02-27,4.899651762555636,4.940964172552208,4.899651762555636,4.907914433668156,91200.0
2004-03-01,4.9327024530837225,4.949227482252272,4.92443978090509,4.949227482252272,102400.0
2004-03-02,4.957486702975787,4.957486702975787,4.907911962021436,4.92608919893749,122800.0
2004-03-03,4.9409641788377625,5.0401140259934,4.9409641788377625,5.01532664300166,601600.0
2004-03-04,5.007062688350663,5.076467532049261,5.005410469738267,5.076467532049261,188800.0
2004-03-05,5.023589380041317,5.147526619590964,5.023589380041317,5.083079355885531,174800.0
2004-03-08,5.12273793872281,5.160745273590646,5.058290691321816,5.160745273590646,185200.0
2004-03-09,5.122739484798839,5.197101958234307,5.122739484798839,5.197101958234307,393200.0
2004-03-10,5.187184518831617,5.1970997211475,5.147524655133824,5.172312030546372,246000.0
2004-03-11,5.056641271526452,5.142571197773536,5.015328843352525,5.081428665393045,288400.0
2004-03-12,5.089689745906686,5.12273980621583,5.056640000786276,5.12273980621583,87600.0
2004-03-15,5.155789868036568,5.17231458300725,5.106214777558317,5.106214777558317,200800.0
2004-03-16,5.10621172904853,5.112821863241408,5.018629657312704,5.048374315615022,86400.0
2004-03-17,5.031852614624042,5.106214777558317,4.957490136501033,5.106214777558317,223600.0
2004-03-18,5.139264836370402,5.147527193853321,4.992192414702318,5.12273980621583,69600.0
2004-03-19,5.124390185541801,5.178922541484638,5.12273765170249,5.149177562754253,228000.0
2004-03-22,5.188838175294861,5.238413252035431,5.14752576893871,5.213625556070822,114000.0
2004-03-23,5.205363522793113,5.245023397525087,5.197101167086369,5.238413575997425,217600.0
2004-03-24,5.254937486318172,5.254937486318172,5.205362729257831,5.230150107788003,78400.0
2004-03-25,5.246676724639828,5.2632017537394296,5.197101952529741,5.254939081595271,190800.0
2004-03-26,5.2053636801661325,5.279726144529691,5.2053636801661325,5.246676090326182,117600.0
2004-03-29,5.205361323208672,5.279723753901352,5.182226484854741,5.26319873428203,122800.0
2004-03-30,5.286334553525634,5.3375618401811735,5.238412334444928,5.3375618401811735,259600.0
2004-03-31,5.345823300023768,5.478023459402392,5.312773890556191,5.461498124291525,388000.0
2004-04-01,5.461499385218315,5.461499385218315,5.41192462919427,5.420186983468741,443200.0
2004-04-02,5.425146645175651,5.550736109520574,5.425146645175651,5.535863614892333,410400.0
2004-04-05,5.387135922770066,5.659797975185311,5.387135922770066,5.6267479339263256,301600.0
2004-04-06,5.585436951001955,5.601962290994816,5.511074496977248,5.568912241386361,589200.0
2004-04-07,5.535864407039429,5.601964532707324,5.469764281371534,5.560652111759269,294000.0
2004-04-08,5.568913197300495,5.6019632525820535,5.486288374285287,5.6019632525820535,148000.0
2004-04-12,5.519338084850993,5.6449275306242495,5.519338084850993,5.630055038195294,211600.0
2004-04-13,5.630052361226661,5.666407465517449,5.519335460525864,5.618484942657236,196400.0
2004-04-14,5.568913353138527,5.635012835173969,5.52594809095697,5.577175709595784,333200.0
2004-04-15,5.577175870966573,5.674673192888937,5.487940905740531,5.494551043248549,422400.0
2004-04-16,5.491246131007611,5.565608604148815,5.473068567531159,5.535863614892333,429200.0
2004-04-19,5.49620173087695,5.527599560102089,5.421839910954163,5.4714146676950985,66800.0
2004-04-20,5.459852143970216,5.469766725987285,5.370617123549793,5.40366720115489,280400.0
2004-04-21,5.444974673417238,5.444974673417238,5.345824531051144,5.395399917422803,72400.0
2004-04-22,5.444975506107032,5.494550269682842,5.3706130455546575,5.41688274084177,746400.0
2004-04-23,5.444974857295472,5.444974857295472,5.370612405603968,5.3755696922576535,55200.0
2004-04-26,5.395401505740454,5.440018358005857,5.370613805257532,5.370613805257532,414000.0
2004-04-27,5.34582610477461,5.370613805257532,5.29790418375299,5.370613805257532,450800.0
2004-04-28,5.370611885552317,5.370611885552317,5.312774778935704,5.3375618401811735,381200.0
2004-04-29,5.304512063111288,5.31938455276169,5.26485251096169,5.274767398999089,105200.0
2004-04-30,5.263201752859399,5.304513852818421,5.263201752859399,5.287989138910299,106000.0
2004-05-03,5.370615187985847,5.370615187985847,5.205365489893976,5.207018024697549,132800.0
2004-05-04,5.230150107788003,5.287987534484146,5.149177836488848,5.230150107788003,343600.0
2004-05-05,5.221888485502506,5.286335741754832,5.197101103496894,5.236760977743607,105200.0
2004-05-06,5.230151694665723,5.337563911012096,5.221889337711662,5.287989138910299,155600.0
2004-05-07,5.304510810547534,5.314426011432247,5.246673714662708,5.26319873428203,290400.0
2004-05-10,5.22849740867383,5.230149942548781,5.198752429301928,5.205362564801733,138400.0
2004-05-11,5.213625083705017,5.254937486318172,5.205362729257831,5.230150107788003,388800.0
2004-05-12,5.246675273425111,5.246675273425111,5.147525441440768,5.147525441440768,120400.0
2004-05-13,5.131001368790009,5.246676246762611,5.131001368790009,5.164051423978948,664800.0
2004-05-14,5.221887753340818,5.230150107788003,5.18057535072766,5.230150107788003,53600.0
2004-05-17,5.205362587762862,5.213624941985455,5.155787832050089,5.169007787919402,256400.0
2004-05-18,5.246676153565175,5.3293009748811615,5.149178839197216,5.28964078328345,681200.0
2004-05-19,5.287988351716956,5.3706131697125326,5.263200969356015,5.362350813988442,100000.0
2004-05-20,5.370613805257532,5.387138518661207,5.279726620782502,5.370613805257532,136000.0
2004-05-21,5.36235106518327,5.36235106518327,5.287988599428336,5.360698215734624,37600.0
2004-05-25,5.296251333926047,5.337563747810615,5.279726620523184,5.304513690627479,58000.0
2004-05-26,5.304513596399035,5.329301296440415,5.185533959992949,5.281378745895026,125200.0
2004-05-27,5.281377757671407,5.28798789382924,5.205363082988158,5.259895445535726,184400.0
2004-05-28,5.259894975006698,5.395399917422803,5.243369951279015,5.395399917422803,180800.0
2004-05-31,5.453235908505572,5.469760613653236,5.387135827160727,5.411923515259318,131200.0
2004-06-01,5.453236636655376,5.453236636655376,5.385484327899896,5.385484327899896,428800.0
2004-06-02,5.4449743300430935,5.4449743300430935,5.254937041941907,5.3375618401811735,197200.0
2004-06-03,5.370613515274068,5.370613515274068,5.122739045338342,5.218583827772608,137600.0
2004-06-04,5.221886823482804,5.279724239879877,5.122737011829045,5.279724239879877,66400.0
2004-06-07,5.221889337711662,5.312776840149912,5.221889337711662,5.287989138910299,61600.0
2004-06-08,5.287988666122538,5.4119259004847855,5.2301512270490855,5.354088776600019,211200.0
2004-06-09,5.354088447023849,5.354088447023849,5.230150905102014,5.238413575997425,171200.0
2004-06-10,5.271462619372212,5.304512353032767,5.226845147982407,5.286335109835481,316800.0
2004-06-11,5.30451193353835,5.30451193353835,5.271462202491453,5.271462202491453,44800.0
2004-06-14,5.215279200869459,5.304513853705359,5.2053643094851845,5.254939081595271,652000.0
2004-06-15,5.263200475521113,5.263200475521113,5.205363045313238,5.2218880703995785,580000.0
2004-06-16,5.246676724639828,5.26815904183721,5.230151695540227,5.254939081595271,582400.0
2004-06-17,5.238411844623191,5.304511298807613,5.238411844623191,5.279724239879877,461600.0
2004-06-18,5.287987225609202,5.287987225609202,5.271462202491453,5.271462202491453,195600.0
2004-06-21,5.3079549482296455,5.382598191240633,5.291367525740675,5.3494233462626894,706400.0
2004-06-22,5.351081400665294,5.372645143190157,5.307954548373059,5.332835838421554,216400.0
2004-06-23,5.349423913422062,5.424067164346915,5.341130359487659,5.399185869786095,414400.0
2004-06-24,5.415772900686897,5.415772900686897,5.374304503691615,5.415772900686897,206000.0
2004-06-25,5.366011564886125,5.424067713823454,5.243265435604083,5.261511319383904,430000.0
2004-06-28,5.307955264856356,5.349423665363046,5.278097965870932,5.327859919927446,155200.0
2004-06-29,5.283074682631484,5.349424065124711,5.2747808120830735,5.289709462691401,192400.0
2004-06-30,5.289709560043147,5.307955759206642,5.2382888272119015,5.2963446566039885,2568400.0
2004-07-02,5.266487584191474,5.30795599036621,5.226677952229188,5.246582610020915,42400.0
2004-07-05,5.307956273441251,5.307956273441251,5.072415701152141,5.166963621652198,425600.0
2004-07-06,5.203454557310503,5.329518521248506,5.203454557310503,5.316248330580418,330400.0
2004-07-07,5.327858853053886,5.424065826688143,5.327858853053886,5.405819632877684,231200.0
2004-07-08,5.424066589273676,5.424066589273676,5.316248501284746,5.3494233462626894,362800.0
2004-07-09,5.356058269827163,5.356058269827163,5.291367355835272,5.316248330580418,134400.0
2004-07-12,5.316249728294735,5.32454328326402,5.291368747008041,5.302979850516576,98800.0
2004-07-13,5.283074789619209,5.307955769010683,5.274780918902839,5.307955769010683,288000.0
2004-07-14,5.3328378209471685,5.3328378209471685,5.24326590278249,5.2499006839175415,149200.0
2004-07-15,5.269803868870812,5.269803868870812,5.241605346779093,5.258192768546944,381200.0
2004-07-16,5.241605358255137,5.291367307288882,5.241605358255137,5.291367307288882,305200.0
2004-07-19,5.291368740635791,5.329519916033543,5.26648775937906,5.324543276851818,121200.0
2004-07-20,5.374305872122965,5.374305872122965,5.306297392665599,5.324543276851818,128400.0
2004-07-21,5.316249721892523,5.324543276851818,5.258194204419763,5.324543276851818,235600.0
2004-07-22,5.283073743009342,5.307954717471739,5.23331147770579,5.258192768546944,140400.0
2004-07-23,5.241605370762594,5.281414993360333,5.241605370762594,5.281414993360333,253200.0
2004-07-26,5.2499006839175415,5.299662966135318,5.2499006839175415,5.2499006839175415,39200.0
2004-07-27,5.258193683739964,5.2830746625329175,5.249899813223105,5.266487237878011,206400.0
2004-07-28,5.266487689070707,5.374305800375224,5.266487689070707,5.374305800375224,141200.0
2004-07-29,5.366010452372892,5.366010452372892,5.3079549482296455,5.3494233462626894,166800.0
2004-07-30,5.349422831234563,5.349422831234563,5.2996608849373645,5.314589532102271,567200.0
2004-08-03,5.374306231272549,5.374306231272549,5.248241909539064,5.2499006839175415,154000.0
2004-08-04,5.249898523304198,5.30795433714244,5.249898523304198,5.286390911854442,219600.0
2004-08-05,5.307956562274843,5.366012084071631,5.251559498490363,5.274781707209078,298800.0
2004-08-06,5.271463995093156,5.2913686532181625,5.21174938796046,5.241606691526807,338800.0
2004-08-09,5.243265377974848,5.266487584191474,5.241606603762399,5.246582610020915,458000.0
2004-08-10,5.249900683606628,5.249900683606628,5.208432273283701,5.216726145175604,218000.0
2004-08-11,5.200136692167479,5.216724113111143,5.183549271223814,5.186866818688295,253600.0
2004-08-12,5.1868667324471565,5.208430157850271,5.166961764369968,5.191842737182403,280000.0
2004-08-13,5.175258567923598,5.183552124771668,5.1420837077734936,5.175258567923598,123200.0
2004-08-16,5.175257615121351,5.211749701464878,5.158670188100165,5.20843215278487,253600.0
2004-08-17,5.233432631543183,5.266766724913144,5.1917651737794674,5.266766724913144,402800.0
2004-08-18,5.250099980657485,5.250099980657485,5.176765161757637,5.1917654728484575,333200.0
2004-08-19,5.225097956613105,5.225097956613105,5.175096829099227,5.190097135563651,190000.0
2004-08-20,5.166763502871557,5.296766053838484,5.166763502871557,5.241765035717361,139600.0
2004-08-23,5.32176723084919,5.383434884226391,5.275099568319797,5.355101320926961,410000.0
2004-08-24,5.333432852083951,5.358433572895992,5.290098672013086,5.316765810841715,1762400.0
2004-08-25,5.32510117112959,5.34176789973484,5.301767178866794,5.330101062552177,200400.0
2004-08-26,5.3500989529790655,5.358432949476633,5.266764392258067,5.341765592276166,857600.0
2004-08-27,5.35843417997391,5.383434267823566,5.293432743554659,5.35843417997391,178000.0
2004-08-30,5.383434962737123,5.383434962737123,5.360101290080856,5.366768235352616,136800.0
2004-08-31,5.375101821201155,5.400102549106106,5.375101821201155,5.400102549106106,406400.0
2004-09-01,5.400103664089646,5.425103761361558,5.400103664089646,5.425103761361558,157200.0
2004-09-02,5.400101074698737,5.42510115998291,5.400101074698737,5.416767798221519,73600.0
2004-09-03,5.358433887954258,5.416768058885888,5.358433887954258,5.40843469672348,57200.0
2004-09-07,5.383433715381206,5.416767798221519,5.383433715381206,5.416767798221519,41600.0
2004-09-08,5.416769221374788,5.416769221374788,5.3917684937274,5.3917684937274,40400.0
2004-09-09,5.383435170325159,5.383435170325159,5.338434241697858,5.350101078475871,58000.0
2004-09-10,5.391767618641824,5.391767618641824,5.333433444658793,5.333433444658793,112800.0
2004-09-13,5.341766818945993,5.366767542590462,5.325100093712889,5.35843417997391,86000.0
2004-09-14,5.37343410086311,5.37343410086311,5.341766435083133,5.371767046982707,160000.0
2004-09-15,5.373436426901231,5.416770309628439,5.373436426901231,5.411770417412427,85600.0
2004-09-16,5.408435014556384,5.411768486776199,5.366767565500935,5.385101344812503,229200.0
2004-09-17,5.38676864308958,5.416769262174447,5.343434768741949,5.350101078475871,192400.0
2004-09-20,5.350099889997073,5.40843469672348,5.333433165672258,5.40843469672348,326800.0
2004-09-21,5.4151032764593765,5.416769695077305,5.383435600563989,5.4151032764593765,354800.0
2004-09-22,5.391766845871976,5.458435008692984,5.383433484468029,5.383433484468029,285600.0
2004-09-23,5.38343326709712,5.38343326709712,5.348432769136957,5.375099906029656,2332800.0
2004-09-24,5.350100238187778,5.41343493917457,5.350100238187778,5.41343493917457,187600.0
2004-09-27,5.358432949476633,5.450101188797865,5.3334322315732665,5.341765592276166,196400.0
2004-09-28,5.33343428599752,5.500104107434943,5.325100922084632,5.483437379609166,421200.0
2004-09-29,5.425101359099008,5.516769613428283,5.425101359099008,5.4917695272265385,8849200.0
2004-09-30,5.498437821433154,5.648440282863596,5.498437821433154,5.575105788550597,2256800.0
2004-10-01,5.583437900597589,5.588437790785584,5.508436368803738,5.555104341805904,150800.0
2004-10-04,5.54177109770297,5.626772419752586,5.530104262045079,5.580105077121021,407200.0
2004-10-05,5.575102169353442,5.583435528057311,5.54176809874345,5.5584348161511885,1924000.0
2004-10-06,5.541773431160062,5.706776889762504,5.541773431160062,5.700109942066518,797600.0
2004-10-07,5.683440968627237,5.745109263716013,5.5834393245942735,5.6251067822405,586000.0
2004-10-08,5.666771335850031,5.750106208436061,5.585102880966089,5.666771335850031,312400.0
2004-10-12,5.708441697532952,5.708441697532952,5.5834393245942735,5.6251067822405,462000.0
2004-10-13,5.600105364376852,5.658440179381844,5.56010496600273,5.616772726861794,377200.0
2004-10-14,5.641771418068373,5.641771418068373,5.500102368943767,5.508435730222618,187600.0
2004-10-15,5.516769527416511,5.566770970629974,5.491769441604541,5.548437192891006,305600.0
2004-10-18,5.573436302354841,5.573436302354841,5.483435119085387,5.523435503695223,233600.0
2004-10-19,5.450101592331261,5.500102396045459,5.450101592331261,5.466768314971088,323200.0
2004-10-20,5.525104503221951,5.525104503221951,5.446769488395498,5.481769996205025,132000.0
2004-10-21,5.450105927497673,5.500106770983938,5.450105927497673,5.450105927497673,36400.0
2004-10-22,5.500102143266156,5.583437024224735,5.441767980913026,5.566770302350893,247600.0
2004-10-25,5.6417711865778655,5.6417711865778655,5.508435504203077,5.566770302350893,149200.0
2004-10-26,5.575105788550597,5.583439152664245,5.516770968165209,5.575105788550597,107200.0
2004-10-27,5.533438332187432,5.5801056798598,5.526771386578543,5.575105788550597,487200.0
2004-10-28,5.541770905521707,5.598438663521241,5.541770905521707,5.598438663521241,95600.0
2004-10-29,5.56677242443695,5.616773244913764,5.550105060414728,5.575105788550597,385600.0
2004-11-01,5.565105292606486,5.583439074878047,5.541771619095376,5.563438874124942,291600.0
2004-11-02,5.5634382400398765,5.583438438513487,5.500103536446122,5.516770262541656,277200.0
2004-11-03,5.5034377127423575,5.6501073371632815,5.5001042399379125,5.575105788550597,1020800.0
2004-11-04,5.541770532285178,5.581771561741608,5.475102361789394,5.543436950439916,230000.0
2004-11-05,5.541770916660957,5.616772454722103,5.541770916660957,5.600105093044716,408000.0
2004-11-08,5.616773244913764,5.616773244913764,5.575105788550597,5.575105788550597,82800.0
2004-11-09,5.600106266136222,5.641773725365792,5.53010523981213,5.633440360678872,234400.0
2004-11-10,5.641772543545925,5.665106849894268,5.575105004220892,5.600105093044716,136800.0
2004-11-11,5.606773999587851,5.615107365445063,5.41677046054517,5.583440320869636,497200.0
2004-11-12,5.583438637686779,5.661773651878834,5.583438637686779,5.616772726861794,1468800.0
2004-11-15,5.591772688964529,5.666774239886726,5.578439433131109,5.6251067822405,823600.0
2004-11-16,5.615102681938569,5.73010519654873,5.605102905568663,5.73010519654873,442000.0
2004-11-17,5.7066718911349295,5.842266260394258,5.7066718911349295,5.800416217378771,1014000.0
2004-11-18,5.773632009728202,5.855657733511349,5.708345408541612,5.745173649429285,276800.0
2004-11-19,5.75019440398942,5.75019440398942,5.633014819902265,5.6999744910119485,261600.0
2004-11-22,5.69997681913256,5.708346701617293,5.6330171206736,5.708346701617293,292000.0
2004-11-23,5.715042557716176,5.758566966041291,5.691606632578528,5.7485227244475565,298000.0
2004-11-24,5.750197434678215,5.773634002428921,5.691607611754391,5.725087784245652,181600.0
2004-11-25,5.750196445422645,5.758566966041291,5.716716917272331,5.7485227244475565,35600.0
2004-11-26,5.733455593296943,5.775305634123929,5.691605552469959,5.75019535419536,79200.0
2004-11-29,5.7753043549660665,5.807110149060849,5.7753043549660665,5.7753043549660665,88800.0
2004-11-30,5.775307103258712,5.808787272153245,5.775307103258712,5.792046868415426,312400.0
2004-12-01,5.808787272153245,5.808787272153245,5.775307103258712,5.792046868415426,394400.0
2004-12-02,5.7836752873998405,5.859005485645755,5.775305407279388,5.808785566342118,162400.0
2004-12-03,5.859007971039943,5.959447852253865,5.859007971039943,5.934338201240981,776000.0
2004-12-06,5.909223477186278,5.9594433801067,5.860677294311561,5.909223477186278,333600.0
2004-12-07,5.90922401825699,5.982880478626536,5.90922401825699,5.939356090484392,144000.0
2004-12-08,6.019710299281434,6.019710299281434,5.817156235422565,5.8338959979338245,245600.0
2004-12-09,5.859005715777899,5.9259660365334526,5.708345313368375,5.75019535419536,320800.0
2004-12-10,5.775305785465661,5.859005869312989,5.730107663558388,5.736803823525605,276000.0
2004-12-13,5.775305732448741,5.875745576711119,5.773632011762782,5.8606795362136666,95200.0
2004-12-14,5.959444864752732,6.013012859690398,5.867374913364923,6.001294900709088,152800.0
2004-12-15,5.99962283412077,6.016362597685498,5.951076625769592,5.967817027915367,604400.0
2004-12-16,6.018037422966253,6.110107406860257,5.900857153200659,6.110107406860257,181200.0
2004-12-17,6.026406310193732,6.185436604428932,5.976186385324982,6.118476278883271,258000.0
2004-12-20,6.076625827710267,6.131868188369363,6.028079626873052,6.059886066736513,268400.0
2004-12-21,6.084996535025374,6.1519568651808445,6.054864450313516,6.126846581727284,155600.0
2004-12-22,6.143586478176934,6.185436521436204,6.106758235762864,6.111780036608061,262000.0
2004-12-23,6.160327878611589,6.160327878611589,6.096715617134828,6.101738057896911,102000.0
2004-12-24,6.106759326171972,6.125173450666992,6.0682573561283375,6.110107406860257,88400.0
2004-12-29,6.110108913548016,6.110108913548016,6.0431485604327975,6.063237049516116,40000.0
2004-12-30,6.110103480630292,6.126843234733991,6.076623333842208,6.076623333842208,35600.0
2004-12-31,6.10173849086546,6.10173849086546,6.071606398479463,6.071606398479463,120800.0
2005-01-04,6.101736107751847,6.110105988238724,6.001295626166477,6.059886066736513,183200.0
2005-01-05,6.009666332841613,6.068256136659733,5.959445771190689,5.959445771190688,338800.0
2005-01-06,5.934335916982661,5.972837877913774,5.607905470815989,5.75019535419536,337200.0
2005-01-07,5.750195908215514,5.8338959979338245,5.738477946741431,5.8338959979338245,133600.0
2005-01-10,5.852311221708548,5.925967723220433,5.793721403306936,5.859007383406196,358800.0
2005-01-11,5.859006409833469,5.860680130689201,5.760240276238751,5.766936436823719,3034800.0
2005-01-12,5.758566106652479,5.859005953276256,5.7100199040659,5.743500065800816,66000.0
2005-01-13,5.792044112156835,5.817154386523792,5.66649401748366,5.7753043549660665,145600.0
2005-01-14,5.7418271604038615,5.817157383736824,5.7418271604038615,5.758567564800705,170000.0
2005-01-17,5.708345054989032,5.808785531576081,5.708345054989032,5.716715573640308,168400.0
2005-01-18,5.708347207192239,5.733457495451497,5.658127269254881,5.658127269254881,1298800.0
2005-01-19,5.693280366348856,5.859006840822065,5.693280366348856,5.840592717149368,199200.0
2005-01-20,5.859005485645755,5.859005485645755,5.7836752873998405,5.808785566342118,294000.0
2005-01-21,5.775306983837141,5.9410334652185846,5.775306983837141,5.925967421456635,911600.0
2005-01-24,5.859005527270745,6.023057605404614,5.833895248150071,6.016361445828311,232000.0
2005-01-25,6.043145458562267,6.054863418555561,5.961119738609209,6.0046434987870265,429200.0
2005-01-26,5.959444446337217,6.009664996823531,5.942704688562331,5.942704688562331,224000.0
2005-01-27,5.964469391385818,5.964469391385818,5.859007085052173,5.925967421456635,596000.0
2005-01-28,5.874072059849263,5.992926028686075,5.874072059849263,5.992926028686074,153600.0
2005-01-31,6.009666173768707,6.151956058464068,5.9929257741345205,6.113454097176863,398800.0
2005-02-01,6.135218229125791,6.135218229125791,6.059888003506096,6.101738057896911,126400.0
2005-02-02,6.151954639326388,6.160324517922236,6.071602655360802,6.14023668157604,632400.0
2005-02-03,6.110107311494622,6.222265139186698,6.051517496816834,6.180415089107968,236000.0
2005-02-04,6.193807508324097,6.260767844927607,6.0682573561283375,6.110107406860257,151600.0
2005-02-07,6.1686957913982186,6.1686957913982186,6.06825594837474,6.098388028997973,349200.0
2005-02-08,6.135217692731847,6.151957457592178,6.028081026450012,6.110107406860257,563600.0
2005-02-09,6.076626328625167,6.151956536378656,6.076626328625167,6.151956536378656,458800.0
2005-02-10,6.06825750025805,6.193807655435802,6.06825750025805,6.135217838451963,164000.0
2005-02-11,6.110107520223806,6.150283850647542,6.05988758612997,6.093367755052897,1801600.0
2005-02-14,6.135213707331332,6.135213707331332,6.034773267671617,6.073275212704602,92000.0
2005-02-15,6.051517735000129,6.19548137652915,6.051517735000129,6.135217838451963,268000.0
2005-02-16,6.135215467061171,6.261281538302153,6.135215467061171,6.194046043824884,227200.0
2005-02-17,6.219261776594094,6.222623616661228,6.118409139401766,6.145303218733416,172800.0
2005-02-18,6.145300963805831,6.236068047491111,6.067979953044394,6.219259494528517,316400.0
2005-02-21,6.227663771009813,6.261281518140196,6.21085521804722,6.219259494528517,48800.0
2005-02-22,6.14698134404054,6.269685571678801,6.14698134404054,6.236067825743827,103200.0
2005-02-23,6.2360678257438265,6.269685571678801,6.194045803626402,6.236067825743827,184800.0
2005-02-24,6.236069870813106,6.429371492427052,6.236069870813106,6.412562934549918,622000.0
2005-02-25,6.304984003993615,6.4444974271408775,6.269685658813649,6.336921151618022,525600.0
2005-02-28,6.336921526971776,6.41256130055576,6.2612817533877925,6.2612817533877925,196400.0
2005-03-01,6.387347840369409,6.387347840369409,6.262962363452971,6.320112343462379,69200.0
2005-03-02,6.2360664753459005,6.303301952656246,6.15370368890601,6.168831639240587,156800.0
2005-03-03,6.173879478134669,6.185645600779292,6.073026815122008,6.1352192692729615,698800.0
2005-03-04,6.126811763521147,6.152024595404084,6.051171985461823,6.115045647068058,314800.0
2005-03-07,6.104960995444705,6.136897510174679,6.051172843686145,6.062938961807996,339200.0
2005-03-08,6.110002476512032,6.194046530610989,6.07470412767973,6.086470243957164,126000.0
2005-03-09,6.17724017354186,6.244475697219064,6.0612595684644335,6.229347736451968,165600.0
2005-03-10,6.231024038969386,6.231024038969386,6.118405351860343,6.168831639240587,104400.0
2005-03-11,6.1352192692729615,6.177241319062503,6.110005782917,6.1352192692729615,45200.0
2005-03-14,6.126812580396391,6.202452368540611,6.126812580396391,6.183962571304764,86400.0
2005-03-15,6.168831667304754,6.242790179718572,6.168831667304754,6.227662229315173,928400.0
2005-03-16,6.227664007235984,6.284813987163874,6.227664007235984,6.27304787140271,407200.0
2005-03-17,6.283135184225987,6.3453276197696615,6.244474986930979,6.293220062786615,80000.0
2005-03-18,6.303304131899852,6.38398634784354,6.303304131899852,6.353730436714,505600.0
2005-03-21,6.352049216541945,6.37053900944681,6.279771284934848,6.328516986010367,836800.0
2005-03-22,6.345325803768837,6.345325803768837,6.246153798670996,6.2612817533877925,400800.0
2005-03-23,6.269686848691729,6.294900323579746,6.172196070949022,6.294900323579746,979600.0
2005-03-24,6.220939954348316,6.276409332054875,6.175556734122271,6.217578756795052,732400.0
2005-03-28,6.217581570253126,6.286497692972853,6.152026646607607,6.152026646607607,226800.0
2005-03-29,6.168833214299806,6.219259514555159,6.143619743569531,6.194046043824884,219200.0
2005-03-30,6.219262038592091,6.219262038592091,6.099919596605714,6.1032814368144725,271200.0
2005-03-31,6.101597693090328,6.152023993124756,6.042767116584362,6.076384863675711,764800.0
2005-04-01,6.242793215145101,6.242793215145101,5.992342253718491,5.992342253718491,228400.0
2005-04-04,6.051171553213885,6.051171553213885,5.9082969258006415,5.933509755882573,574400.0
2005-04-05,6.017553794236984,6.017553794236984,5.945275860631473,6.005787678645874,664400.0
2005-04-06,6.017553663104764,6.101597710469929,6.00746878779227,6.039405294957163,490800.0
2005-04-07,6.041086279064145,6.116726054758006,5.970489582553366,6.010830368786601,236000.0
2005-04-08,6.076384906494223,6.076384906494223,6.009149411837735,6.037724080283365,48000.0
2005-04-11,6.047810752797648,6.08310910569675,5.988980164632479,6.046130153652353,426800.0
2005-04-12,6.047811845266482,6.051173685369673,6.017555925543199,6.047811845266482,162800.0
2005-04-13,6.051175169693881,6.1352192692729615,6.049494569832761,6.1352192692729615,606400.0
2005-04-14,6.160429040874389,6.177237594172366,6.126811293073225,6.150343524172477,294000.0
2005-04-15,6.1772351956185645,6.24615126330924,6.081425068370673,6.101595452737345,230400.0
2005-04-18,6.135216911067983,6.168834666219013,6.005788970519989,6.051172843793078,240400.0
2005-04-19,6.009152667431443,6.138580647982324,6.009152667431443,6.08815432027296,154000.0
2005-04-20,6.051173685369673,6.118409205022623,6.025960205198459,6.047811845266482,400000.0
2005-04-21,6.009149135179768,6.051171157104102,6.000744859035934,6.034362604816436,175200.0
2005-04-22,6.03436105942578,6.03436105942578,6.00074332225473,6.030999221588175,189200.0
2005-04-25,6.093191982387782,6.093191982387782,5.915018413586214,5.967125941372862,306800.0
2005-04-26,5.957044131563917,6.051173731555404,5.883085572345531,5.916703332428594,604000.0
2005-04-27,5.967129169167537,5.983937727246416,5.8914893754018,5.940235091518096,270800.0
2005-04-28,5.925106569378246,5.926787168544179,5.896531895120085,5.899893093451952,65600.0
2005-04-29,5.950321092511657,6.009151691752937,5.883085572345531,5.916703332428594,465200.0
2005-05-02,5.921743043511882,5.925104882091729,5.883082861651361,5.906615090505143,48800.0
2005-05-03,5.883084649380474,5.883084649380474,5.790636304559849,5.832658337769709,257600.0
2005-05-04,5.797359018200501,5.883083669540649,5.797359018200501,5.88140307062251,180400.0
2005-05-05,5.883083808355976,5.883083808355976,5.8746795311565165,5.883083808355975,66000.0
2005-05-06,5.88308307556526,5.88308307556526,5.817528823887503,5.866274523259999,307200.0
2005-05-09,5.866275379349414,5.866275379349414,5.758698448799025,5.778869483955184,1184400.0
2005-05-10,5.775506798801623,5.899891624685823,5.725080500707888,5.854508405245081,293200.0
2005-05-11,5.883084649380474,5.946958319396958,5.815849139762561,5.832658337769709,339600.0
2005-05-12,5.883083344527038,5.941913921490229,5.815847849821791,5.941913921490229,233600.0
2005-05-13,5.950318839232283,5.967127392305995,5.883083344527038,5.941913921490229,353200.0
2005-05-16,5.992341419198962,6.042767724304758,5.88308389046536,6.042767724304758,417600.0
2005-05-17,5.975531423664762,6.06797974418739,5.975531423664762,6.06797974418739,488400.0
2005-05-18,6.066303262726515,6.091516749620554,6.03604733493591,6.091516749620554,524000.0
2005-05-19,6.09319555224956,6.135217590540936,6.061259033982067,6.106642912281401,186400.0
2005-05-20,6.12513243213836,6.126813672844308,6.059578151126424,6.126813672844308,209200.0
2005-05-24,6.152026512584422,6.194048553356734,6.034365311386311,6.126813672844308,364000.0
2005-05-25,6.126814987556172,6.177241319062503,6.093197219483422,6.1352192692729615,122400.0
2005-05-26,6.093192128751917,6.210853898099862,6.093192128751917,6.210853898099862,416400.0
2005-05-27,6.219260186249927,6.375582182768305,6.152024684511065,6.3453262711063445,704000.0
2005-05-30,6.3453262711063445,6.3453262711063445,6.261282214535399,6.3453262711063445,270000.0
2005-05-31,6.34532615944585,6.3789439097237,6.3251557657612425,6.353730436714,2740000.0
2005-06-01,6.35372802841201,6.35372802841201,6.187321221479237,6.257917893219198,1231600.0
2005-06-02,6.294899265270578,6.343644966549372,6.219259494528517,6.219259494528517,366800.0
2005-06-03,6.286495577363554,6.368858392278769,6.237749871520934,6.353730436714,270800.0
2005-06-06,6.370539606891861,6.370539606891861,6.220940650816002,6.355411651387797,176800.0
2005-06-07,6.362134713982148,6.362134713982148,6.294899854631703,6.353730436714,115600.0
2005-06-08,6.286495795364565,6.3520500580167525,6.269686599040109,6.301623751453937,133200.0
2005-06-09,6.301619598802081,6.3117044687457335,6.2276604661227415,6.303300196724404,77200.0
2005-06-10,6.24447358336692,6.303304165765294,6.178918681430545,6.220940709202314,356400.0
2005-06-13,6.236067100032113,6.257918728527676,6.135214515168909,6.242790776677685,708800.0
2005-06-14,6.152023510738324,6.261281019916918,6.152023510738324,6.244472468291816,426400.0
2005-06-15,6.252877476590732,6.303303778578314,6.146981793573155,6.2612817533877925,291600.0
2005-06-16,6.236068286272342,6.286495229501378,6.187323224332276,6.284813989417627,175200.0
2005-06-17,6.2999412050829084,6.2999412050829084,6.172194545528514,6.172194545528514,477600.0
2005-06-20,6.227890379599788,6.3122791346413285,6.177256611506778,6.211012242290416,507200.0
2005-06-21,6.211013860622849,6.24645699245488,6.1772582210438935,6.177258221043893,168400.0
2005-06-22,6.270086738256924,6.275149859131957,6.212702340943733,6.236331096807639,190800.0
2005-06-23,6.251522459570047,6.285278108342804,6.219454303509976,6.238019942526765,478800.0
2005-06-24,6.221139939891578,6.308904333895603,6.219451804021876,6.303840570121684,224400.0
2005-06-27,6.32916082665143,6.32916082665143,6.162070697540198,6.286966421140421,168000.0
2005-06-28,6.266712030809405,6.266712030809405,6.168820720601953,6.194137616368819,219200.0
2005-06-29,6.177255901959624,6.258269664068795,6.177255901959624,6.202572783098119,216400.0
2005-06-30,6.224516850394267,6.312281262482667,6.182322458649959,6.266711242138576,272000.0
2005-07-04,6.307218158359583,6.329159424638908,6.280213770567873,6.329159424638908,27200.0
2005-07-05,6.354478236026473,6.455744559822794,6.329161333159601,6.450681436783653,200800.0
2005-07-06,6.413547828683716,6.447303472338595,6.361226548826885,6.396670328773952,526400.0
2005-07-07,6.278525321579192,6.455741629706023,6.278525321579192,6.442239115949358,139600.0
2005-07-08,6.464182921468796,6.530006092334795,6.413549762636146,6.514816080301445,286800.0
2005-07-11,6.523255441986767,6.624521759114168,6.523255441986767,6.604268624455796,190800.0
2005-07-12,6.602579805592699,6.602579805592699,6.437177827992288,6.5063766211091485,256800.0
2005-07-13,6.492870754896265,6.584010117320344,6.482743872922444,6.55025513174443,115200.0
2005-07-14,6.548568445697124,6.599201579103772,6.447302178883829,6.523252200911411,61200.0
2005-07-15,6.599201328677262,6.599201328677262,6.425360674505097,6.4253606745050975,214800.0
2005-07-18,6.41523536170088,6.447303513101674,6.295403437612005,6.438864763093438,101200.0
2005-07-19,6.413548848045131,6.47262075095347,6.396671345452877,6.411861355320086,102400.0
2005-07-20,6.4658714497366585,6.4658714497366585,6.384858261932487,6.450681436783653,300400.0
2005-07-21,6.455741158414973,6.531691183163376,6.420298028144134,6.531691183163376,266400.0
2005-07-22,6.540130696622766,6.580637595837778,6.492873184068021,6.565447589111564,163600.0
2005-07-25,6.5654468212554695,6.5654468212554695,6.492872424699802,6.531691183163376,148400.0
2005-07-26,6.565446626167571,6.708907279002078,6.548568485705424,6.582324122794492,122400.0
2005-07-27,6.622831074181991,6.624518566325399,6.582324180552628,6.607641069550383,286000.0
2005-07-28,6.62283043798257,6.62283043798257,6.470930406258247,6.481057289651592,307600.0
2005-07-29,6.447302533198885,6.578948816057906,6.400044381431723,6.578948816057906,367600.0
2005-08-02,6.573887170688021,6.573887170688021,6.329159539718492,6.369666444060267,228000.0
2005-08-03,6.295401595383723,6.362912863364447,6.239705346559519,6.278524100306126,585600.0
2005-08-04,6.246456214842734,6.366288752622017,6.244768722799733,6.366288752622017,872000.0
2005-08-05,6.329159539718492,6.373041429239629,6.313969531069752,6.369666444060267,250000.0
2005-08-08,6.36797819184978,6.36797819184978,6.329159424638908,6.329159424638908,84400.0
2005-08-09,6.32916082665143,6.35447772749225,6.246459508562217,6.286966421140421,502400.0
2005-08-10,6.313970814914045,6.319033937547996,6.27008891647023,6.286966421140421,167200.0
2005-08-11,6.31227897698652,6.3696633547349455,6.286962093572326,6.351097726075882,154400.0
2005-08-12,6.319032447661044,6.369666237404364,6.295403689159699,6.3409737136274575,325200.0
2005-08-15,6.330845807706389,6.351099577877207,6.320719566456257,6.325782687081323,573600.0
2005-08-16,6.0776803908218895,6.327471776549531,6.0776803908218895,6.239707357424891,182800.0
2005-08-17,6.266842015773945,6.287194230460168,6.192216150282395,6.204088976416701,442000.0
2005-08-18,6.158299413710696,6.204092407317431,5.986999624998215,6.0751934667238965,559200.0
2005-08-19,6.134553606685539,6.1650822651655,6.092152764017316,6.14981793592552,279600.0
2005-08-22,6.146424339965297,6.149815836873919,6.090454936193641,6.093847080087555,58400.0
2005-08-23,6.090456221337416,6.105720548588303,6.04805538419444,6.0972405105567935,120000.0
2005-08-24,6.1057205103831045,6.1057205103831045,5.980213748551642,6.019223087826265,249600.0
2005-08-25,6.019223553730245,6.078584471159493,6.019223553730245,6.068408036606418,386000.0
2005-08-26,6.0701020653480064,6.105718601916063,6.024309098195409,6.105718601916063,106400.0
2005-08-29,6.139639390212642,6.139639390212642,6.0378770253229055,6.105718601916063,145200.0
2005-08-30,6.075191894086527,6.105720548588303,6.063319711445328,6.0972405105567935,161600.0
2005-08-31,6.105719455320805,6.137943852864728,6.06501437427846,6.119288031330024,159200.0
2005-09-01,6.11589618178656,6.134552004219478,6.063318917697397,6.131160507039199,428400.0
2005-09-02,6.097238977237452,6.180344234826726,6.097238977237452,6.1413355521032535,127600.0
2005-09-06,6.148121794722284,6.210874856712483,6.148121794722284,6.188826885760951,283200.0
2005-09-07,6.188824769107901,6.270234276356723,6.131159620600164,6.227833450894718,369200.0
2005-09-08,6.251575749105727,6.3550338326507,6.209174937619101,6.353337437879614,467600.0
2005-09-09,6.351644544924852,6.426269773768003,6.273627171999921,6.334683824515956,224000.0
2005-09-12,6.28380489079726,6.41779171182152,6.28380489079726,6.400831633179309,262000.0
2005-09-13,6.380478274055472,6.443231983596559,6.344861723441652,6.43135915307314,319600.0
2005-09-14,6.44323151199009,6.487328098048332,6.44323151199009,6.468671626144118,242000.0
2005-09-15,6.468673819694721,6.5297311495458406,6.450017341464028,6.49920248462028,158000.0
2005-09-16,6.461886675585467,6.539904699835412,6.383869298320889,6.412702201127152,766000.0
2005-09-19,6.444924337457908,6.444924337457908,6.319417631476055,6.326201917634023,430800.0
2005-09-20,6.327900913908004,6.3804775357823456,6.192217722913234,6.200698407589459,404800.0
2005-09-21,6.231223842458508,6.346553460060056,6.19221452465518,6.2430960184908,462000.0
2005-09-22,6.226138766362323,6.239707344791415,6.107416293049487,6.165081457402269,268000.0
2005-09-23,6.249883805145796,6.249883805145796,6.158298478821463,6.190522885585072,346000.0
2005-09-26,6.190523858302498,6.265149118474068,6.190523858302498,6.249884787190611,352800.0
2005-09-27,6.248185276626845,6.254969563554487,6.141335021964719,6.195608023415434,401600.0
2005-09-28,6.195609464452306,6.238010297134263,6.178649390173668,6.232922404247744,189600.0
2005-09-29,6.198999228851274,6.390651100152676,6.198999228851274,6.343162392815558,361600.0
2005-09-30,6.385566560131827,6.385566560131827,6.190522443527864,6.268539831375268,720000.0
2005-10-03,6.358428274276163,6.434749244960049,6.355036130492503,6.434749244960049,140400.0
2005-10-04,6.434750795641707,6.45001512285402,6.355037661964451,6.4279671534249,599200.0
2005-10-05,6.400829783014951,6.427966289189978,6.241402243124488,6.377084773999628,1017200.0
2005-10-06,6.402525386598669,6.4245739995494695,6.268538607337741,6.380476773647868,377200.0
2005-10-07,6.4194833447544655,6.4194833447544655,6.275320827775293,6.343162392815558,216400.0
2005-10-11,6.3923507609363,6.480544590678636,6.377086431808098,6.394047156942495,199600.0
2005-10-12,6.411005423276568,6.411005423276568,6.302459401034667,6.380476773647868,352800.0
2005-10-13,6.444926362929868,6.444926362929868,6.319419617504526,6.377084773999628,226400.0
2005-10-14,6.343166997271625,6.400832175319025,6.343166997271625,6.395743633706949,110000.0
2005-10-17,6.317726598016153,6.394048256785285,6.317726598016153,6.390656111174921,94400.0
2005-10-18,6.390651017721618,6.444924010259735,6.299065100194134,6.3414659160511055,380800.0
2005-10-19,6.292283170879588,6.293979566460837,6.209177902988144,6.25497087890164,418000.0
2005-10-20,6.222743768691037,6.266840981382038,6.15659859663967,6.15659859663967,305600.0
2005-10-21,6.165078363104583,6.226135641419546,6.066708806807782,6.071796697672326,515600.0
2005-10-24,6.153208348468428,6.153208348468428,6.063318794356628,6.070103082549871,203600.0
2005-10-25,6.122678234332079,6.122678234332079,6.003956454269575,6.032788701717562,284000.0
2005-10-26,5.961557564232993,6.020918473487304,5.808914301885638,5.817394339352628,823200.0
2005-10-27,5.817394741360437,5.85131554055786,5.615566988963197,5.661359970831902,649200.0
2005-10-28,5.681711832519127,5.764817752951934,5.649487431159879,5.722416918380896,625600.0
2005-10-31,5.7665129869363705,5.919156236561173,5.7665129869363705,5.919156236561173,276400.0
2005-11-01,5.9191570777703175,5.9191570777703175,5.808914643264557,5.876756240958168,484800.0
2005-11-02,5.876757193505508,5.893717272185211,5.735986081918965,5.783474819810556,333600.0
2005-11-03,5.766514384323563,5.805523080461611,5.680016953232324,5.75803434550842,342400.0
2005-11-04,5.798736745684133,5.87505836207649,5.761424458658628,5.847921859246458,247600.0
2005-11-07,5.791954277358257,6.0022620551055725,5.791954277358257,5.932724712094468,240400.0
2005-11-08,5.902195822620748,5.902195822620748,5.82417844519815,5.829266338121469,117200.0
2005-11-09,5.83096273375282,5.885235748219443,5.803826226519508,5.829266338121469,290000.0
2005-11-10,5.81739525355427,5.854708200655204,5.808915214754646,5.825875292353895,336800.0
2005-11-11,5.834354307142066,5.885235172352691,5.834354307142066,5.861490811720087,307200.0
2005-11-14,5.869969122259001,5.964946536865072,5.869969122259001,5.944594326161645,218800.0
2005-11-15,6.020918862807084,6.020918862807084,5.9123728234459785,5.936117188683041,440400.0
2005-11-16,5.97343082858142,6.020919564590717,5.903893473574018,6.020919564590717,600000.0
2005-11-17,6.003959566349516,6.005655315378588,5.9344222104182665,6.003959566349516,382400.0
2005-11-18,5.98021296490542,6.007349471071743,5.8937155536831884,5.95138071015979,336400.0
2005-11-21,5.951380303149828,5.968340375724392,5.919155906464041,5.96494823181242,470000.0
2005-11-22,5.964950142592185,6.044663932595367,5.937813629588943,6.020919564590717,174800.0
2005-11-23,6.05160038867812,6.05160038867812,5.96636658038688,5.998755193435905,130400.0
2005-11-24,5.966369524846873,6.04478451110559,5.966369524846873,6.043080120222867,66000.0
2005-11-25,6.043077881585072,6.043077881585072,5.968071704877587,5.99534650087601,190000.0
2005-11-28,5.969779168351161,6.058422453894078,5.969779168351161,6.017509918150156,1098400.0
2005-11-29,6.058420055240214,6.077171599603608,6.00046103188174,6.073762168784588,145200.0
2005-11-30,6.055011056222271,6.15217756550506,6.055011056222271,6.126607157680122,962000.0
2005-12-01,6.092515543514907,6.135132466132357,6.056716834301449,6.135132466132357,818000.0
2005-12-02,6.1368371071419725,6.157293048753301,6.048193826449335,6.055012690413999,212000.0
2005-12-05,6.094218840843818,6.094218840843818,5.898180771864507,5.939093296360912,489600.0
2005-12-06,5.932275535487436,5.976597499445753,5.916933417237654,5.976597499445753,360400.0
2005-12-07,5.976595488139422,6.005574673812943,5.899884922705956,5.961253375052729,577200.0
2005-12-08,5.925455152317028,5.947616128613535,5.812946530762985,5.904999216656966,298800.0
2005-12-09,5.923753822072884,5.97489401278242,5.908411699831743,5.935686511562349,373200.0
2005-12-12,5.945911688419266,5.945911688419266,5.73794095172409,5.753283065911152,795600.0
2005-12-13,5.760104932286185,5.901592814448722,5.760104932286185,5.838519934462184,367600.0
2005-12-14,5.923751564876546,5.96295905115693,5.812947318657918,5.867496921333457,261600.0
2005-12-15,5.833401279840955,5.9237488966491645,5.821468600273165,5.843628919309196,474800.0
2005-12-16,5.853858802856,5.8862474204608,5.8385166891942655,5.88113359933437,488400.0
2005-12-19,5.881133077680388,5.881133077680388,5.795899264960382,5.804422516175906,238800.0
2005-12-20,5.811244028492117,5.879431369889799,5.790788086185885,5.829995579890614,322000.0
2005-12-21,5.829996036464447,5.855565803779053,5.775446419187342,5.8282909951405,2538000.0
2005-12-22,5.795901909191773,5.853860954294998,5.795901909191773,5.829995579890614,175600.0
2005-12-23,5.821468884843587,5.8470386350463786,5.795898484358498,5.814650024676591,1191600.0
2005-12-28,5.838518323581394,5.840222714339836,5.775445460997021,5.780559283554974,129600.0
2005-12-29,5.78396766800947,5.794195961555888,5.780558236827329,5.794195961555888,52400.0
2005-12-30,5.782262627277146,5.812946857633895,5.778853846377513,5.794195961555888,184400.0
2006-01-03,5.778855398983693,5.835109402896502,5.778855398983693,5.829995579890614,134400.0
2006-01-04,5.83851827192067,5.922047724563012,5.816357290561254,5.862383644023447,180800.0
2006-01-05,5.8640903548722205,5.881136868290375,5.819768379532532,5.838519934462184,143600.0
2006-01-06,5.812947797784172,5.843632033103599,5.812947797784172,5.821471702259378,139600.0
2006-01-09,5.82147104982485,5.829994303062209,5.772035270652605,5.782262914424423,718800.0
2006-01-10,5.79760416933549,5.88113359933437,5.795899779054161,5.88113359933437,1851200.0
2006-01-11,5.829991266167425,5.904996765980711,5.818058587794452,5.855561012559995,350400.0
2006-01-12,5.853858035899083,5.853858035899083,5.787375768836041,5.836811534189406,190800.0
2006-01-13,5.881135079718633,5.881135079718633,5.799310669686896,5.799310669686896,205200.0
2006-01-16,5.795900306743382,5.858973157414137,5.795900306743382,5.847040473511089,437200.0
2006-01-17,5.847040701866983,5.847040701866983,5.8010143548937405,5.823175333128826,332800.0
2006-01-18,5.821473421044029,5.881136868290375,5.814654555563646,5.838519934462184,460000.0
2006-01-19,5.87260920468868,5.87260920468868,5.812945151932316,5.852153273880766,857600.0
2006-01-20,5.8811337114441145,5.8811337114441145,5.812946393807143,5.812946393807143,174400.0
2006-01-23,5.838518210644565,5.841927642378126,5.801015111858018,5.821471702259378,288400.0
2006-01-24,5.864087631518947,5.864087631518947,5.732827458252994,5.744760142160581,884000.0
2006-01-25,5.7890808407327015,5.790785881273904,5.71237027343946,5.727712386898109,250000.0
2006-01-26,5.765216649376646,5.765216649376646,5.647594189097368,5.656117442691651,701200.0
2006-01-27,5.690213126142306,5.690213126142306,5.581113880750753,5.642481718571405,443200.0
2006-01-30,5.664639822441048,5.688505188936524,5.618613479793001,5.669753643752231,435600.0
2006-01-31,5.669754301417938,5.794196270206137,5.657821616786063,5.78396797611487,385200.0
2006-02-01,5.804424555486014,6.06353551522403,5.804424555486014,6.048193397532876,699600.0
2006-02-02,6.053307537437336,6.060126401276009,5.89818196166207,5.962959867564175,1874800.0
2006-02-03,5.962959374629322,6.020918411901502,5.9254562768995,5.990234177446666,232800.0
2006-02-06,5.939094432292504,5.959550373311922,5.8930680772868325,5.893068077286833,128000.0
2006-02-07,5.881136868290375,5.964666344718063,5.838519934462184,5.838519934462184,256800.0
2006-02-08,5.838516025685309,5.898179432988123,5.661229543582132,5.685094906503258,945600.0
2006-02-09,5.768626719160702,5.768626719160702,5.681688482427315,5.69362116883616,421200.0
2006-02-10,5.678280047049796,5.702145424055674,5.62543481919196,5.639072549071177,635200.0
2006-02-13,5.63054545160114,5.65952528602856,5.591337975843653,5.591337975843653,284400.0
2006-02-14,5.582818271961273,5.642481718571405,5.553839069402866,5.642481718571405,1205200.0
2006-02-15,5.659527041882499,5.6936207075524266,5.64077549324991,5.666345905073003,280400.0
2006-02-16,5.642480356179672,5.674869633904236,5.591340178535663,5.637366533500064,272800.0
2006-02-17,5.659527497659474,5.678279047802176,5.635662124853359,5.664641320322888,240400.0
2006-02-20,5.66464078097674,5.741351365037311,5.644184841988112,5.69873444614617,253200.0
2006-02-21,5.702145815464333,5.72260176140455,5.610093083309161,5.642481718571405,482400.0
2006-02-22,5.656117283982042,5.727713392504134,5.465193677640584,5.543608648959793,1858400.0
2006-02-23,5.570884633021931,5.623729855499151,5.545314217243315,5.623729855499151,336800.0
2006-02-24,5.623727758499609,5.6902100343945925,5.584519628850442,5.668049059002117,496000.0
2006-02-27,5.668052273155174,5.708964816288852,5.625435338770548,5.708964816288852,483200.0
2006-02-28,5.70896274078177,5.741351365037311,5.633956547352511,5.69873444614617,246000.0
2006-03-01,5.722598837537028,5.778853472983743,5.669753633052157,5.753283065911152,204800.0
2006-03-02,5.795900352005704,5.814651898366217,5.727713028927929,5.794195961555888,326800.0
2006-03-03,5.753284983388892,5.841928267092806,5.737942864088548,5.829995579890614,230000.0
2006-03-06,5.8436326580005415,5.879431369889799,5.7941975182840375,5.829995579890614,218400.0
2006-03-07,5.838516020745923,5.853858132651147,5.727711806954584,5.795899115485002,255600.0
2006-03-08,5.712371621834189,5.739646424389681,5.690211291827128,5.714076662777861,5994800.0
2006-03-09,5.79291424696945,5.79291424696945,5.715789516507303,5.7689200316686335,482400.0
2006-03-10,5.744926712480979,5.852901351970236,5.744926712480979,5.767207338932859,377600.0
2006-03-13,5.827192042272659,5.8529005039764925,5.7500673109545,5.835761311576157,250000.0
2006-03-14,5.861470887601216,5.861470887601216,5.758637675029655,5.758637675029655,318400.0
2006-03-15,5.760350449221206,5.825478068491404,5.664372939443717,5.681512130721821,360800.0
2006-03-16,5.698652680602492,5.827193718510818,5.666089186364719,5.7500689650071175,890400.0
2006-03-17,5.698651375684835,5.827192384158929,5.667801481347582,5.707220645491098,1274000.0
2006-03-20,5.690081708882142,5.794628493087127,5.690081708882142,5.7689200316686335,704800.0
2006-03-21,5.815196836328691,5.842618899344177,5.693511472559571,5.693511472559571,887600.0
2006-03-22,5.808338877213301,5.808338877213301,5.659231508956935,5.681512130721821,586800.0
2006-03-23,5.674657356339598,5.6935101428459856,5.614671158019871,5.655804569833209,447600.0
2006-03-24,5.621525486841657,5.739783608810315,5.600959112766203,5.722644418919733,358000.0
2006-03-27,5.741498378509533,5.741498378509533,5.6729429124726645,5.707220645491098,294400.0
2006-03-28,5.672942440940784,5.720931524695116,5.626668257074567,5.636951118470028,332800.0
2006-03-29,5.630096526758771,5.671229941648171,5.611244392635973,5.6540914001571005,234400.0
2006-03-30,5.636949983526367,5.6558027640133215,5.602672260258556,5.612955773376857,174000.0
2006-03-31,5.5958192237667,5.631810551758953,5.558113649416668,5.604388494175319,445600.0
2006-04-03,5.570111134458774,5.604388872198752,5.501555658978817,5.51183917643885,902800.0
2006-04-04,5.60952991850271,5.60952991850271,5.4929860104726425,5.498128095745991,952400.0
2006-04-05,5.523835111443376,5.552971411151643,5.504982327007438,5.527262949867485,317200.0
2006-04-06,5.602675297269808,5.602675297269808,5.518695516224069,5.530692627802032,393600.0
2006-04-07,5.602673021367442,5.679797745748915,5.561540270892845,5.594103752834675,1169600.0
2006-04-10,5.5872495353497005,5.671229958002404,5.571824586445874,5.583822350076362,380400.0
2006-04-11,5.6609457436581145,5.6609457436581145,5.570110307851644,5.640379365583575,1017600.0
2006-04-12,5.664375578784988,5.698653323519767,5.621528561314914,5.672944851520282,337600.0
2006-04-13,5.707218210799071,5.81005136598588,5.69007967849782,5.81005136598588,597200.0
2006-04-17,5.827193879951313,5.830621719512392,5.762066235877899,5.7980582243724585,419600.0
2006-04-18,5.81005271562853,5.822049821784886,5.758635799194715,5.8186219837697495,610000.0
2006-04-19,5.816909512602314,5.842617978662864,5.758637556152724,5.801484563724674,337200.0
2006-04-20,5.770634750590347,5.92659848808102,5.770634750590347,5.899175775191131,300400.0
2006-04-21,5.93002505608463,5.9385949798673225,5.846045294878727,5.906030838597228,745200.0
2006-04-24,5.926596231714456,5.960873302189972,5.895746345251922,5.916312718295874,212000.0
2006-04-25,5.919741360529278,6.003721109916705,5.912885683985279,5.928310629312625,4990800.0
2006-04-26,5.904317619961514,6.00886442031342,5.904317619961514,5.9437367874429246,352400.0
2006-04-27,5.930025382076867,5.955733847251437,5.909459002213265,5.918028272673647,435600.0
2006-04-28,5.918028168554754,5.930025277746902,5.868326139241605,5.890606111287927,448800.0
2006-05-01,5.895749335206667,5.921457151100698,5.828907444777685,5.909460039591442,414400.0
2006-05-02,5.91460109450018,5.91460109450018,5.852901948016452,5.895748958898582,301600.0
2006-05-03,5.904316264419289,5.904316264419289,5.844330076881164,5.870038536367972,301200.0
2006-05-04,5.861469689829336,5.878608228192327,5.85290042064784,5.868325366691865,462400.0
2006-05-05,5.852901662248441,5.870040204247104,5.820337517140126,5.849473823090015,268800.0
2006-05-08,5.852899411562756,5.852899411562756,5.827190954657275,5.84261589804192,249200.0
2006-05-09,5.8751810519535095,5.8751810519535095,5.810054075799008,5.822051184763963,446800.0
2006-05-10,5.861470887601216,5.861470887601216,5.758637675029655,5.758637675029655,392800.0
2006-05-11,5.762064041452367,5.791200339728494,5.681512130721821,5.681512130721821,459200.0
2006-05-12,5.67465684830016,5.722645279624922,5.672942602156651,5.690081794625025,412800.0
2006-05-15,5.726073431340907,5.741498378509533,5.612957370035439,5.707220645491098,1039200.0
2006-05-16,5.707221978038103,5.77920529956313,5.638667149788134,5.638667149788134,214800.0
2006-05-17,5.6403798221675725,5.686654666926223,5.583822114435948,5.604388494175319,428800.0
2006-05-18,5.604388016786252,5.741498293025194,5.571823876696563,5.739784700606807,600800.0
2006-05-19,5.739785418028317,5.80834023781984,5.690082732368884,5.760351798586429,502000.0
2006-05-23,5.758637060903407,5.854614584976042,5.755209875930629,5.765492738435752,580800.0
2006-05-24,5.750066880785,5.859755088767878,5.750066880785,5.79634171611402,181200.0
2006-05-25,5.8271916607225664,5.861469389485476,5.681512130721821,5.681512130721821,468000.0
2006-05-26,5.741498665718858,5.765492883894021,5.690082390515879,5.7123630161614205,135600.0
2006-05-29,5.7500670724286485,5.758636341376673,5.67465659037539,5.674656590375391,51200.0
2006-05-30,5.731215307321833,5.767207289371236,5.678085438123039,5.741498824163581,282400.0
2006-05-31,5.732930367355753,5.856329318003359,5.715791170186972,5.789488083528921,500400.0
2006-06-01,5.74321369299372,5.842619083173468,5.698653084364105,5.753497212120665,210800.0
2006-06-02,5.8014843712568736,5.8014843712568736,5.698651818013106,5.741498824163581,171200.0
2006-06-05,5.690083566475874,5.818624607945388,5.690083566475874,5.7980582243724585,221600.0
2006-06-06,5.695224347847275,5.779204773009277,5.664374449117844,5.779204773009277,293600.0
2006-06-07,5.715791957126339,5.87689716372592,5.715791957126339,5.8614722110471,468800.0
2006-06-08,5.861468420313923,5.936878888088852,5.846043477610734,5.926596028815518,628000.0
2006-06-09,5.878608533414181,5.993438838546957,5.8631835865692805,5.955733267638677,723200.0
2006-06-12,5.918027696730398,5.966016783466398,5.918027696730398,5.955733267638677,707600.0
2006-06-13,5.981441087589475,5.998579625000731,5.93859409026804,5.996866032776922,968000.0
2006-06-14,5.996868025295384,6.106556270276327,5.954021013737608,6.029431518713629,1459200.0
2006-06-15,6.031143644700334,6.161398894281563,6.029430052323923,6.133976839705517,2617200.0
2006-06-16,6.041429344126967,6.151117602080028,6.041429344126967,6.049998616693252,620400.0
2006-06-19,6.049998616693252,6.1168398580213,6.032860071560681,6.049998616693252,436000.0
2006-06-20,6.04999695356926,6.13740520958046,6.041427683358639,6.135690963262291,433200.0
2006-06-21,6.135689816760891,6.135689816760891,6.008863072238079,6.046567984878038,511200.0
2006-06-22,6.046568558382639,6.070562774282037,5.9934386956892105,6.032857858065845,1053200.0
2006-06-23,6.032858914105121,6.061994565999285,6.000294769289924,6.06028097333223,1046000.0
2006-06-26,6.1048402559344845,6.1048402559344845,6.06199325678375,6.082560287107294,219600.0
2006-06-27,6.0825602876674685,6.084273879964594,6.041426880809914,6.0585654189544575,233200.0
2006-06-28,6.0345715208711015,6.164826771264451,6.0345715208711015,6.164826771264451,520000.0
2006-06-29,6.243666465895883,6.243666465895883,6.063709151299873,6.067136990618993,452800.0
2006-06-30,6.058564423523228,6.127119872424282,6.020859515041541,6.051709401667694,2077600.0
2006-07-04,6.041426998269609,6.1511152136312575,5.914599590636867,6.151115213631258,167600.0
2006-07-05,6.142545824966692,6.142545824966692,6.049996149882186,6.0585654189544575,216000.0
2006-07-06,6.1154125388116,6.1154125388116,6.013776078782396,6.0551200019889215,281600.0
2006-07-07,6.055124293807441,6.070628193856495,5.95865550937557,6.070628193856495,142800.0
2006-07-10,6.070626812965669,6.115415482286021,5.958654153955262,5.984494200539105,246800.0
2006-07-11,5.987939138229651,5.996552925488268,5.924201186782068,5.97243524115973,577600.0
2006-07-12,5.986214994313868,6.070625221504571,5.937980954284615,5.970711101855964,299200.0
2006-07-13,5.99138264113393,6.039617337511422,5.898359945052012,5.901804670306584,299600.0
2006-07-14,5.90008106033666,6.025834534006821,5.90008106033666,5.977600504966036,182800.0
2006-07-17,5.977601042802349,6.063733620776044,5.948315624578794,5.968987916432863,209200.0
2006-07-18,5.943149071707085,6.012055410756611,5.92764517827792,5.9603753278996905,335200.0
2006-07-19,6.012053674995299,6.024112182276579,5.953483500855071,5.993104404370613,280800.0
2006-07-20,5.993104393891913,5.993104393891913,5.908694185931178,5.977600504966036,508400.0
2006-07-21,5.977602006165338,5.977602006165338,5.908695669825522,5.910418689660756,152000.0
2006-07-24,5.925923323505177,5.993106648410899,5.9104194287469625,5.963821221805559,253200.0
2006-07-25,5.963819349129851,6.008608656429288,5.919030698969816,5.967264731009762,248800.0
2006-07-26,5.968990304016736,5.994829693460896,5.927646360910526,5.984494200539105,326800.0
2006-07-27,5.917308213326963,6.013776943249784,5.917308213326963,5.9586521424765895,273600.0
2006-07-28,5.977602710003991,6.037895268545892,5.929368006030868,5.929368006030868,284400.0
2006-07-31,5.998271705022,6.0981857946994165,5.987935560770756,6.082681906892208,202800.0
2006-08-01,6.086129025523818,6.15848008451635,6.060288986089628,6.139530809883211,248400.0
2006-08-02,6.149865093670213,6.201544499740188,6.124025062065575,6.201544499740188,691600.0
2006-08-03,6.2015434151115,6.2015434151115,6.067176851401957,6.132637114310142,305200.0
2006-08-04,6.089575246947878,6.115415292730774,6.0223919164799415,6.041341195768777,242000.0
2006-08-08,6.003441208337393,6.130917729578717,5.994828080839623,6.025835865543201,326400.0
2006-08-09,6.025836871248188,6.110247111949122,6.025836871248188,6.091297834007711,1028000.0
2006-08-10,6.0895722528974,6.113689923768715,6.072346002271515,6.074068364478368,446000.0
2006-08-11,6.113691136522361,6.130917390565364,6.075792589060391,6.113691136522361,430000.0
2006-08-14,6.094741742341496,6.115413378212462,6.0723470868166,6.0723470868166,356400.0
2006-08-15,6.115414798885794,6.115414798885794,6.049953836757785,6.115414798885794,367200.0
2006-08-16,6.067180751601793,6.115414798885794,6.067180751601793,6.115414798885794,262800.0
2006-08-17,6.0740695693724085,6.115413499070873,6.0740695693724085,6.113691136522361,305200.0
2006-08-18,6.113692499421406,6.1154148623538775,6.09474322146614,6.106801733412288,178800.0
2006-08-21,6.106802633400452,6.192935249789346,6.0809625856279,6.192935249789346,682400.0
2006-08-22,6.132640052228028,6.192933258598227,6.130917689595509,6.155034709287788,136400.0
2006-08-23,6.115415666730679,6.210161411829552,6.115415666730679,6.198102898297316,221600.0
2006-08-24,6.244615582880553,6.427216992357184,6.236002451435576,6.387596061998443,384800.0
2006-08-25,6.387592261460968,6.416877022377786,6.289400518563704,6.301459683979387,210400.0
2006-08-28,6.2807899297183925,6.397930334989888,6.279067566614259,6.37553567179807,251600.0
2006-08-29,6.375534901861756,6.6477142392229736,6.327300855094798,6.5443553798253165,994800.0
2006-08-30,6.556477725042044,6.570331533912602,6.509719881446166,6.528769446683465,581600.0
2006-08-31,6.56340318361916,6.56340318361916,6.452569439560844,6.537426390667607,548400.0
2006-09-01,6.511449857686976,6.546085362799449,6.412739097517683,6.480277969147483,366800.0
2006-09-05,6.5201090327253,6.5201090327253,6.346932173004759,6.390226387934895,534000.0
2006-09-06,6.357322557081417,6.38156721248829,6.320955573971109,6.320955573971109,720400.0
2006-09-07,6.329614089660525,6.400616575710017,6.320955378799327,6.338272800521723,425200.0
2006-09-08,6.340004476318609,6.37463997785271,6.322686395242936,6.37463997785271,302400.0
2006-09-11,6.329614219164798,6.462960483130857,6.329614219164798,6.41447117282222,182400.0
2006-09-12,6.421398079937443,6.440446979007945,6.3954212875237015,6.407543614485508,228800.0
2006-09-13,6.372908582431277,6.521840793959317,6.372908582431277,6.513182082720614,207600.0
2006-09-14,6.4594983699372905,6.528769395600476,6.417936283033348,6.426594996086881,372400.0
2006-09-15,6.407545163211463,6.535696357147361,6.407545163211463,6.521841888346754,251600.0
2006-09-18,6.542623315141765,6.542623315141765,6.443912531301713,6.466425714116058,146800.0
2006-09-19,6.4941299623023925,6.4941299623023925,6.390224147152379,6.398882854978703,169600.0
2006-09-20,6.381566582308755,6.450837585731293,6.378103626693152,6.381566582308755,254400.0
2006-09-21,6.3729085013597375,6.379835734509505,6.293247301989353,6.320955573971109,314400.0
2006-09-22,6.36425023069696,6.388494887781791,6.260344368728443,6.277661792184076,369200.0
2006-09-25,6.243026609057139,6.265539789213186,6.161633921845486,6.194537292367866,364400.0
2006-09-26,6.185876049939319,6.355589249550231,6.147776939200316,6.286318259227884,603200.0
2006-09-27,6.286319500017657,6.421397891746207,6.286319500017657,6.355590504012669,226000.0
2006-09-28,6.355590882861412,6.360785977254672,6.312296667938129,6.338272800521723,176800.0
2006-09-29,6.324418524686986,6.345199561331066,6.269001986557938,6.269001986557937,222000.0
2006-10-02,6.284588945679015,6.284588945679015,6.147779056024944,6.191073274729344,228800.0
2006-10-03,6.172026066725912,6.234369871136089,6.147781400703643,6.147781400703643,309200.0
2006-10-04,6.223974635814648,6.232634005256657,6.045602723677187,6.225706773949905,164000.0
2006-10-05,6.225708950591378,6.367713938942091,6.225708950591378,6.348664376496957,272000.0
2006-10-06,6.303640214824246,6.353861020053479,6.191074951459783,6.201465804585244,173200.0
2006-10-10,6.199733923309986,6.31056705212172,6.199733923309986,6.234369441218043,203200.0
2006-10-11,6.236096660201125,6.424859410215123,6.236096660201125,6.424859410215123,440800.0
2006-10-12,6.42659563936113,6.570332140166067,6.42659563936113,6.478548583500054,593200.0
2006-10-13,6.511451451245004,6.51491506866564,6.450839797927574,6.509719972843424,232000.0
2006-10-16,6.511449793439494,6.511449793439494,6.397153090128201,6.41447117282222,128800.0
2006-10-17,6.433520001938805,6.476814212825023,6.260343158393935,6.282855672410361,286000.0
2006-10-18,6.279392641801366,6.372908304583808,6.279392641801366,6.338272800521723,647600.0
2006-10-19,6.381567255071135,6.381567255071135,6.293247343982858,6.364249832698476,168000.0
2006-10-20,6.310567061758956,6.364252147629307,6.27766368303571,6.29324963308726,180800.0
2006-10-23,6.291515608698081,6.385030610550353,6.291515608698081,6.3694446668054265,365200.0
2006-10-24,6.355590665437215,6.381566797132167,6.265538622203383,6.333077489474439,382400.0
2006-10-25,6.32095528152069,6.353858646533782,6.236098330905383,6.319223803622014,298800.0
2006-10-26,6.320956865944988,6.364251091054201,6.272467545220254,6.312298153046635,190800.0
2006-10-27,6.320955400156582,6.326150494567395,6.294978606867925,6.30710093423802,128000.0
2006-10-30,6.307100500250135,6.326150059268722,6.296710312143451,6.296710312143452,157200.0
2006-10-31,6.296711354355688,6.3988857382255855,6.26900308045626,6.277661792184076,421600.0
2006-11-01,6.263803656431828,6.317488694690589,6.234363921675618,6.317488694690589,283200.0
2006-11-02,6.355589791615429,6.355589791615429,6.272464992509214,6.314027061753731,124400.0
2006-11-03,6.320955303277866,6.393689266383671,6.265538761687552,6.341736341219912,440800.0
2006-11-06,6.3209549084767644,6.391957389243182,6.243025195289903,6.269001986557937,488800.0
2006-11-07,6.2707364377436,6.275932194831221,6.204929680397606,6.234369441218043,606400.0
2006-11-08,6.232638338539663,6.416205471474881,6.232638338539663,6.386765708878704,2068000.0
2006-11-09,6.407543589444391,6.407543589444391,6.320955162560007,6.333077489474439,347600.0
2006-11-10,6.329615649450091,6.475084273864442,6.305370988817275,6.473352795512437,333200.0
2006-11-13,6.4733533493723945,6.485475680725989,6.431790598576134,6.469889731754581,494800.0
2006-11-14,6.452574256321201,6.483746166885565,6.452574256321201,6.459501494361677,1188400.0
2006-11-15,6.485473874578153,6.544354036448364,6.485473874578153,6.525304475164277,601200.0
2006-11-16,6.544352424402058,6.544352424402058,6.464691242852458,6.511448404610188,435200.0
2006-11-17,6.494133838823785,6.542623160089416,6.431790048272283,6.473352795512437,413600.0
2006-11-20,6.473352242244856,6.632674661710575,6.473352242244856,6.4768158592702925,877600.0
2006-11-21,6.554741166607727,6.554741166607727,6.502788262291068,6.527032906931041,254800.0
2006-11-22,6.580722183212409,6.580722183212409,6.50798820249433,6.507988202494329,206400.0
2006-11-23,6.577255783576763,6.5789879217853695,6.485472277035579,6.511448404610188,152400.0
2006-11-24,6.485474234075434,6.546085877323366,6.485474234075434,6.485474234075433,180800.0
2006-11-27,6.494130986227115,6.589378108568346,6.485472277035579,6.511448404610188,178000.0
2006-11-28,6.492400032696247,6.589378640456944,6.492400032696247,6.554743140277886,412000.0
2006-11-29,6.589378263801986,6.641331180792286,6.521839405652879,6.641331180792286,218400.0
2006-11-30,6.649991570292358,6.649991570292358,6.54262144335239,6.599770123235014,559200.0
2006-12-01,6.608430094992448,6.658651551633157,6.544354830674853,6.585916914322922,229600.0
2006-12-04,6.615356733351431,6.615356733351431,6.523572540711455,6.546085719353413,394400.0
2006-12-05,6.572062244008042,6.618820077437821,6.504523371481913,6.513182082720614,293200.0
2006-12-06,6.50625626407416,6.596308333893911,6.495865411958143,6.528769446683465,512800.0
2006-12-07,6.54617830213649,6.570552929150058,6.4852433949542645,6.4852433949542645,207200.0
2006-12-08,6.502653776560508,6.532251208585095,6.47131563165953,6.48698470411002,164800.0
2006-12-11,6.499170816695363,6.500911529160865,6.441717343225066,6.441717343225065,127600.0
2006-12-12,6.466093886479976,6.509619021056864,6.408641054191723,6.408641054191723,311600.0
2006-12-13,6.467832564810354,6.5461772430435055,6.441717229305588,6.504393503204567,361200.0
2006-12-14,6.528766281187726,6.690679738092418,6.518320016047263,6.533989081687731,484800.0
2006-12-15,6.495689769099706,6.574034461279626,6.311143003560128,6.311143003560128,803600.0
2006-12-18,6.311144530638461,6.466093903886773,6.311144530638461,6.403417603664793,610800.0
2006-12-19,6.372076658086392,6.533990141247162,6.312882474305674,6.406896883393971,320800.0
2006-12-20,6.372077690866838,6.523545595883503,6.372077690866838,6.483502562738844,209200.0
2006-12-21,6.459127124442413,6.471314104122674,6.408638493255871,6.441717343225065,285600.0
2006-12-22,6.441717108701551,6.441717108701551,6.33725709691937,6.406896883393971,263600.0
2006-12-27,6.316365488149166,6.4382359625007775,6.316365488149166,6.412121287801567,186800.0
2006-12-28,6.441718141501493,6.485243264079207,6.412121376936168,6.431271872992203,322400.0
2006-12-29,6.431272401514457,6.466092635266288,6.417344706498155,6.434754491303712,192000.0
2007-01-02,6.426049791325194,6.509617956347556,6.406898628981179,6.48698470411002,141200.0
2007-01-03,6.525285318347693,6.687198803180685,6.476537400897955,6.63496879675017,456400.0
2007-01-04,6.615816619235984,6.615816619235984,6.523543599966326,6.567068709303404,409600.0
2007-01-05,6.520061385387299,6.586219736259109,6.424306279526268,6.426046991644273,248400.0
2007-01-08,6.392969646854883,6.514839447896183,6.392969646854883,6.450422458182838,530800.0
2007-01-09,6.481760371337432,6.5218033994498,6.417343383864544,6.441717343225065,405200.0
2007-01-10,6.513099196883202,6.58448037003995,6.41212125970225,6.58448037003995,454400.0
2007-01-11,6.478278474321725,6.565328711270334,6.476537761804618,6.563587998753227,272400.0
2007-01-12,6.575776006405416,6.654121364730482,6.500912737799321,6.5879629883514585,366800.0
2007-01-15,6.546177791047013,6.572293128737983,6.493947779805698,6.5026526709891455,423200.0
2007-01-16,6.5026519942208445,6.547918486288634,6.478278035787677,6.5148389734374295,160400.0
2007-01-17,6.51484159684904,6.57229509126892,6.478280644476839,6.511360170648584,868000.0
2007-01-18,6.476537400897955,6.638450885730947,6.476537400897955,6.63496879675017,483600.0
2007-01-19,6.650637027616812,6.67501098327241,6.589701474337339,6.598407027763321,448800.0
2007-01-22,6.648896036667965,6.687198348712881,6.591443232741111,6.655860214156227,192800.0
2007-01-23,6.600148972765697,6.661083873286346,6.424307785448533,6.450422458182838,1165600.0
2007-01-24,6.467832012123329,6.50613365967932,6.429529700426823,6.480018990546668,526400.0
2007-01-25,6.527027857797556,6.527027857797556,6.459128106785893,6.488725536325441,283200.0
2007-01-26,6.43301350274498,6.598409107871386,6.43301350274498,6.513099572043006,313200.0
2007-01-29,6.5235434137083,6.591442476073038,6.460867151789944,6.535730390843487,337600.0
2007-01-30,6.535732552256932,6.563588604083903,6.493948142446144,6.527027660587377,275200.0
2007-01-31,6.52528927528593,6.5879655866657165,6.4713178595664544,6.5496632487911866,477200.0
2007-02-01,6.547922441044232,6.694166944111243,6.5148429082139465,6.589706205268545,848400.0
2007-02-02,6.650637174729045,6.650637174729045,6.572291841145567,6.5827381070035305,473200.0
2007-02-05,6.5844792665395735,6.622781579813558,6.460868100788769,6.466090902002297,363600.0
2007-02-06,6.467832137308052,6.638450502677643,6.441716803529424,6.615817257678868,1730000.0
2007-02-07,6.624522381278084,6.822996799748345,6.624522381278084,6.822996799748345,768000.0
2007-02-08,6.833442596549268,7.134636292445534,6.833442596549268,7.026694200446645,955600.0
2007-02-09,6.99884172114986,7.051071749428569,6.842150972172889,6.9709856617918255,496400.0
2007-02-12,7.023215679587668,7.216467381657204,7.01102869514552,7.167718779747774,901200.0
2007-02-13,7.14508635183341,7.282625938420863,7.12245309557628,7.2512877879543325,1080000.0
2007-02-14,7.251286661210791,7.303516682492276,7.199055975788552,7.219948515613749,549200.0
2007-02-15,7.195570943982174,7.24257747468021,7.152045837369576,7.207757920702468,646800.0
2007-02-16,7.190352510899036,7.2739206943737775,7.159014359078397,7.193834601561427,639200.0
2007-02-19,7.1920924064120895,7.214724994842994,7.171199866742526,7.190351029369252,308000.0
2007-02-20,7.164236350993419,7.223430551775687,7.073704004847556,7.190351029369252,724400.0
2007-02-21,7.209501314807274,7.486321122410884,7.207760602116979,7.486321122410885,3118000.0
2007-02-22,7.4863226205646365,7.4863226205646365,7.360970029276638,7.399272357534816,641200.0
2007-02-23,7.34355897580948,7.547256237380735,7.3296306173392995,7.500249687895589,992000.0
2007-02-26,7.172939075457041,7.416679320654278,7.172939075457041,7.33833464506907,1203200.0
2007-02-27,7.235615347237645,7.397528827957358,7.211240724991428,7.33833464506907,682000.0
2007-02-28,7.340075347154682,7.385341174410244,7.293068143385129,7.312219300195749,847600.0
2007-03-01,7.261731135672886,7.794478863684736,7.253026244172238,7.434090909604578,825600.0
2007-03-02,7.434089107903117,7.632563508235148,7.138118219627069,7.548995374629055,746000.0
2007-03-05,7.555959874775108,7.7718440631169585,7.507211296649112,7.742247305094494,861200.0
2007-03-06,7.695242775605741,7.92853748862662,7.660422540321584,7.710911848276575,1133600.0
2007-03-07,7.747469840880737,7.799699841811385,7.575110107255057,7.794477040960468,477600.0
2007-03-08,7.832950431452065,7.930883743096146,7.707035411200359,7.895907941577918,912800.0
2007-03-09,7.869677998106914,7.9693605327132655,7.700042503335709,7.715781886016757,885200.0
2007-03-12,7.743762017421591,8.077786061672159,7.666814304071162,7.939630015783978,1916800.0
2007-03-13,7.860938146771243,7.974610932453475,7.749013885801137,7.799729107907379,944000.0
2007-03-14,7.749010505050499,7.946626400244134,7.729773406003827,7.887166579154837,937200.0
2007-03-15,7.852186279548342,7.930882487627297,7.792726492411003,7.918640825609658,837600.0
2007-03-16,7.866177233340443,7.913395363075144,7.796224967419881,7.797973490541635,786400.0
2007-03-19,7.785731533631478,7.911646541507537,7.785731533631478,7.876670076306345,980000.0
2007-03-20,7.8696796298603875,7.90815383264065,7.76300164369403,7.834703142525696,928000.0
2007-03-21,7.846942777526711,7.869677588464999,7.801473822770969,7.8521896828945215,1338400.0
2007-03-22,7.810219538209616,7.859186218554692,7.766499097295519,7.77349452795081,805600.0
2007-03-23,7.72977345001517,7.81721432463724,7.588118992963882,7.665067389588699,1457600.0
2007-03-26,7.693050079565555,7.850443287099891,7.673812976316441,7.790983453021301,1307600.0
2007-03-27,7.790977302339599,7.951868765760861,7.790977302339599,7.918640825609658,1436800.0
2007-03-28,7.867929546653813,7.955370414103475,7.867929546653813,7.871426594285428,380800.0
2007-03-29,7.939631944129052,7.972859237416682,7.911650890012901,7.969361522262045,625600.0
2007-03-30,7.969359387010787,8.112762334323854,7.929136674190856,8.07603733572141,990800.0
2007-04-02,8.027072424588287,8.182717072105772,8.004337610768152,8.049806571287505,797200.0
2007-04-03,8.037561730516268,8.12675175954811,7.878419430820133,7.9361307045608145,370000.0
2007-04-04,7.936129282721777,7.957114893449211,7.888911158244647,7.913394481946743,450000.0
2007-04-05,7.869676184704327,7.908150370641511,7.806718668487378,7.806718668487379,786800.0
2007-04-09,7.789230766036321,7.841695140510207,7.745510342787965,7.806718668487379,385600.0
2007-04-10,7.843443663907027,7.913396607952685,7.792728479950677,7.806718668487379,351600.0
2007-04-11,7.869678671178367,7.911650584291193,7.820711995147509,7.887166579154837,741200.0
2007-04-12,7.862683580657654,7.876674441339712,7.694797255198712,7.75600560288032,630400.0
2007-04-13,7.7560064963172595,7.82421094931752,7.582873911719378,7.738518585571161,968000.0
2007-04-16,7.738515180264561,8.112761909361767,7.738515180264561,8.041060439461093,791600.0
2007-04-17,8.072541135285487,8.072541135285487,7.98684878868978,8.018327555429353,743600.0
2007-04-18,7.908151953806493,8.007834485398941,7.874923998528445,7.908151953806493,570800.0
2007-04-19,7.904650606264512,7.9553664441859135,7.81546059238611,7.930882453136568,732000.0
2007-04-20,7.941376883824005,8.03056624508853,7.8539360457871314,7.895907941577918,379600.0
2007-04-23,7.948376559583194,7.948376559583194,7.722778916751487,7.834703142525696,850400.0
2007-04-24,7.799722553432562,7.867926968071975,7.729770282671048,7.740262756368914,926400.0
2007-04-25,7.71228313355473,7.820710273932709,7.698292943676758,7.721027752739339,608000.0
2007-04-26,7.729771325095477,7.756003179998383,7.43946772783971,7.5234108643463555,757600.0
2007-04-27,7.568880687619939,7.906402463242847,7.497179208541129,7.836450174965447,742400.0
2007-04-30,7.74725617208703,7.789228057342903,7.584616200791312,7.647573695114879,779200.0
2007-05-01,7.546145620088094,7.750756888822409,7.385254109222837,7.483188101363459,900800.0
2007-05-02,7.519912396131053,7.675556987823294,7.488433639707827,7.55663738958459,599600.0
2007-05-03,7.605603334662766,7.686048734427818,7.511167082527848,7.554887495502841,510000.0
2007-05-04,7.380009673238003,7.628341427582425,7.380009673238003,7.560137654688419,673600.0
2007-05-07,7.5758768689233476,7.623095018438128,7.418483037207407,7.418483037207407,790400.0
2007-05-08,7.467449818521982,7.519914202791709,7.327544571429096,7.476193771380129,790800.0
2007-05-09,7.518165540360284,7.577625352667849,7.462202775434787,7.535653445753932,502000.0
2007-05-10,7.53565185248625,7.607353316833647,7.53565185248625,7.607353316833647,423200.0
2007-05-11,7.633586522876658,7.675557757569607,7.476192724976226,7.5234108643463555,524400.0
2007-05-14,7.484936360483954,7.574126397900835,7.449959888303231,7.493680311748955,500800.0
2007-05-15,7.519911031698735,7.589863959306947,7.518162508712781,7.554887495502841,416400.0
2007-05-16,7.621343613444368,7.658068604587769,7.470945268243048,7.514665686400611,1184800.0
2007-05-17,7.502427397456032,7.556640313400458,7.43247443008917,7.502427397456032,494400.0
2007-05-18,7.521664994156813,7.556641483255005,7.476196025313893,7.512921038662526,429200.0
2007-05-22,7.5041730957365935,7.659817689042845,7.49717766820985,7.607353316833647,1057600.0
2007-05-23,7.616101314585618,7.616101314585618,7.469200594070046,7.512921038662526,621600.0
2007-05-24,7.4761954894383615,7.511171976029523,7.266337237012383,7.346782689187361,1013200.0
2007-05-25,7.393998986807716,7.423729226426929,7.322297507529507,7.345032318165279,410800.0
2007-05-28,7.448213381827328,7.448213381827328,7.289071024074981,7.318800599850707,112400.0
2007-05-29,7.373014595460335,7.432474417485053,7.331042681687207,7.353777496111023,513600.0
2007-05-30,7.343284603991831,7.366018750012953,7.156160527221058,7.318800599850707,1041600.0
2007-05-31,7.362519728073092,7.373012870842163,7.178894065899447,7.367766633018018,1634800.0
2007-06-01,7.187638501641978,7.407989844774599,7.187638501641978,7.345032318165279,816800.0
2007-06-04,7.38000811753239,7.392249783567649,7.040737181353063,7.1089416069904825,1200800.0
2007-06-05,7.112440269608912,7.486687765378474,7.014506919081589,7.470948381597881,1993200.0
2007-06-06,7.546146287845779,7.762999241396874,7.521662287303479,7.719278812538256,4808000.0
2007-06-07,7.712284269774259,7.824209140891363,7.563635061426937,7.616099448660058,1527200.0
2007-06-08,7.598608484641121,7.651072850765102,7.563632018184929,7.624840334142806,720400.0
2007-06-11,7.666815728227831,7.666815728227831,7.53565441946512,7.598611954410567,381600.0
2007-06-12,7.521662469521047,7.588117709789896,7.500676849954344,7.572378328334664,839200.0
2007-06-13,7.572378328334664,7.605606282029497,7.526909374753337,7.572378328334664,838000.0
2007-06-14,7.598611521445611,7.651075908537119,7.574128185277632,7.6388342404531295,486800.0
2007-06-15,7.651074247660603,7.764747617616996,7.631837154241453,7.712282574793594,2531200.0
2007-06-18,7.762998449451854,7.780487019483679,7.658069697743835,7.722775739059755,924000.0
2007-06-19,7.694796305203563,7.745512168233231,7.686052351917279,7.703540258489847,376400.0
2007-06-20,7.65457198373747,7.747259069983578,7.65457198373747,7.722775739059755,718800.0
2007-06-21,7.745511476375953,7.745511476375953,7.609103282235082,7.693047094223686,3164800.0
2007-06-22,7.640582044950605,7.701791046728928,7.570629757787854,7.693047094223686,1705200.0
2007-06-25,7.694793267055188,7.694793267055188,7.624840334142806,7.624840334142806,523200.0
2007-06-26,7.675554975780735,7.69304353983185,7.437715841649629,7.474441492596716,576800.0
2007-06-27,7.476194176807541,7.691298630962937,7.476194176807541,7.691298630962937,1336000.0
2007-06-28,7.691297225485346,7.736766841897897,7.56363366222369,7.62659118210522,2441600.0
2007-06-29,7.645826520616381,7.742011301852045,7.610850054588703,7.69479317278277,2558800.0
2007-07-03,7.668565804830914,7.7822392289562226,7.668565804830914,7.7822392289562226,596800.0
2007-07-04,7.782236726370943,7.869677588464999,7.7664973445091805,7.8521896828945215,308400.0
2007-07-05,7.903137458466036,8.115691108887045,7.8697608113031965,8.115691108887045,2225200.0
2007-07-06,8.07176617378407,8.528492602224684,8.07176617378407,8.488089936410011,908400.0
2007-07-09,8.582950463735525,8.80253065091621,8.35283018633217,8.503901462329368,2764000.0
2007-07-10,8.539035165836125,8.660243198419279,8.539035165836125,8.65146012419249,707200.0
2007-07-11,8.651458822151888,8.690105147060239,8.507414282173231,8.551330316803444,700400.0
2007-07-12,8.546062220166265,8.639164016721686,8.528495400935107,8.607544412211235,285200.0
2007-07-13,8.67429944595038,8.783211075658919,8.537280897498139,8.783211075658919,375600.0
2007-07-16,8.783211075658919,8.783211075658919,8.73051194322613,8.783211075658919,443200.0
2007-07-17,8.709431607063397,8.772670157985539,8.658488826779168,8.66551555580577,252400.0
2007-07-18,8.6321376722136,9.020355348029296,8.6321376722136,9.020355348029296,658400.0
2007-07-19,9.020355243522156,9.05373186610345,8.814828477567605,8.916713352028093,528000.0
2007-07-20,8.923739522270175,8.967655563885783,8.804287835467276,8.953602779023708,327600.0
2007-07-23,8.888609123625868,9.222371404398816,8.888609123625868,9.022114303977368,972000.0
2007-07-24,9.08008079104577,9.08008079104577,8.735779175448675,8.75158897770087,376400.0
2007-07-25,8.721728482449539,8.87455616081255,8.344050154770253,8.423099184994497,882400.0
2007-07-26,8.423096486291843,8.735778472213466,8.370397373062048,8.616326791502953,983200.0
2007-07-27,8.695376498050125,8.695376498050125,8.51268559867988,8.607544412211235,657600.0
2007-07-30,8.721727614542319,8.721727614542319,8.502147369162158,8.605789271785824,446000.0
2007-07-31,8.69537905453345,9.398035947829085,8.575927329064728,8.976441543809372,1864000.0
2007-08-01,8.97644041398523,9.04495001534746,8.776183331818366,8.914958211602682,921200.0
2007-08-02,8.985228843357454,9.081844070361129,8.693626144159296,8.774431558009198,939600.0
2007-08-03,8.695378964902329,8.8376672255661,8.60754685414574,8.783211075658919,634000.0
2007-08-07,8.78847961140453,8.853475847139906,8.514443891395368,8.786723264271073,730000.0
2007-08-08,8.84468927563143,8.974681035469288,8.774424020942618,8.876308874778328,889200.0
2007-08-09,8.774423394688167,8.839418934915429,8.558356596009322,8.832392208916406,1050800.0
2007-08-10,8.767402285649275,8.813074693692638,8.72348622517816,8.807804980869994,438800.0
2007-08-13,8.832397611449904,8.849964437192599,8.760375301169566,8.799021647697609,364000.0
2007-08-14,8.830636732511715,8.830636732511715,8.718211785872557,8.741047642461076,297600.0
2007-08-15,8.691864784496888,8.79375034506535,8.626869216265213,8.66551555580577,541600.0
2007-08-16,8.5161991042401,8.72348288387764,8.45647325807156,8.72348288387764,312000.0
2007-08-17,8.78321068729024,8.78321068729024,8.54606426677572,8.579440226149337,799200.0
2007-08-20,8.530251653636123,8.684835628386434,8.530251653636123,8.591733840172544,441600.0
2007-08-21,8.625112110075047,8.625112110075047,8.489851263288472,8.56187355980457,226000.0
2007-08-22,8.532007287594235,8.74807410093655,8.532007287594235,8.721724881810232,418800.0
2007-08-23,8.762126102429283,8.791988679846769,8.505655989387993,8.660240595722875,1468400.0
2007-08-24,8.73050946640681,8.73050946640681,8.582951535393248,8.607544412211235,325600.0
2007-08-27,8.572408145660837,8.73401946988013,8.572408145660837,8.679563356373722,222000.0
2007-08-28,8.616330325456174,8.684839267764133,8.52147148067322,8.67429984285882,268800.0
2007-08-29,8.667273145982612,8.739295453569605,8.607547280902725,8.686596318524025,536400.0
2007-08-30,8.728958456344238,8.771323094365147,8.651288831016272,8.769558181686683,280800.0
2007-08-31,8.826042591838673,8.958433230716253,8.797799282479733,8.958433230716253,547200.0
2007-09-04,8.965495298021178,9.179085392663865,8.877234861553257,9.00256451972802,827600.0
2007-09-05,8.896652774994497,9.074938570589053,8.894887189074725,8.900182600086584,589600.0
2007-09-06,8.958435025145228,8.958435025145228,8.815452864102745,8.914304803346484,361200.0
2007-09-07,8.693655820280107,8.870176750641123,8.693655820280107,8.788977284284794,360000.0
2007-09-10,8.755433849282328,8.873703168377794,8.755433849282328,8.824277546090878,171600.0
2007-09-11,8.799569107644732,8.82428260633363,8.695421719979048,8.739551957576813,311600.0
2007-09-12,8.704251214192992,8.863119718596783,8.704251214192992,8.81722455244659,256000.0
2007-09-13,8.817219763465253,9.422686550603458,8.817219763465253,9.337956592933455,1051600.0
2007-09-14,9.353845486054004,9.689234888796207,9.300888662075876,9.655696150534183,918000.0
2007-09-17,9.655696005934209,9.726303981224332,9.551548619510344,9.609800182290346,719600.0
2007-09-18,9.620383757100358,9.733356963205456,9.542714846246458,9.708644158541643,1036400.0
2007-09-19,9.708652224290253,9.796912699056524,9.572731012345312,9.669817399913418,1029600.0
2007-09-20,9.664522673470136,9.664522673470136,9.563905778958729,9.646870846612495,696400.0
2007-09-21,9.639803630189084,10.14994877386624,9.509177906206247,10.051096856436695,3131600.0
2007-09-24,10.010496475914485,10.01755747098386,9.75101130416363,9.756306713778889,673600.0
2007-09-25,9.795,9.87,9.685,9.69,754684.0
2007-09-26,9.68,9.755,9.525,9.55,553452.0
2007-09-27,9.55,9.55,9.415,9.475,596952.0
2007-09-28,9.425,9.485,9.1,9.285,1210168.0
2007-10-01,9.285,9.285,9.03,9.155,858304.0
2007-10-02,9.07,9.52,9.045,9.495,701444.0
2007-10-03,9.51,9.51,9.355,9.44,339492.0
2007-10-04,9.49,9.685,9.37,9.62,381096.0
2007-10-05,9.62,9.67,9.445,9.51,386944.0
2007-10-09,9.53,9.68,9.5,9.535,313692.0
2007-10-10,9.53,9.75,9.53,9.71,425060.0
2007-10-11,9.71,9.71,9.55,9.67,618136.0
2007-10-12,9.62,9.635,9.54,9.6,367240.0
2007-10-15,9.62,9.62,9.485,9.6,575880.0
2007-10-16,9.5,9.77,9.5,9.725,436124.0
2007-10-17,9.705,9.85,9.64,9.85,151776.0
2007-10-18,9.85,9.925,9.705,9.745,651316.0
2007-10-19,9.785,9.81,9.55,9.645,451660.0
2007-10-22,9.64,9.835,9.55,9.825,303156.0
2007-10-23,9.73,9.925,9.705,9.725,328212.0
2007-10-24,9.55,9.72,9.385,9.53,714916.0
2007-10-25,9.6,9.715,9.52,9.715,195940.0
2007-10-26,9.69,9.865,9.69,9.85,208184.0
2007-10-29,9.875,10.04,9.81,9.875,293824.0
2007-10-30,9.81,10.33,9.81,10.06,709644.0
2007-10-31,10.15,10.225,9.895,10.225,501544.0
2007-11-01,10.19,10.19,9.925,10.035,304800.0
2007-11-02,10.11,10.11,9.705,9.76,337324.0
2007-11-05,9.69,10.185,9.53,10.08,672936.0
2007-11-06,10.19,10.19,9.3,9.4,3914428.0
2007-11-07,9.405,9.405,8.89,9.055,2580244.0
2007-11-08,9.015,9.25,8.65,8.985,1321888.0
2007-11-09,9.14,9.16,8.79,9.08,978804.0
2007-11-12,9.0,9.22,8.805,9.055,767672.0
2007-11-13,9.05,9.13,8.785,8.98,620720.0
2007-11-14,8.955,9.115,8.89,8.935,1073704.0
2007-11-15,8.91,9.09,8.91,9.0,495896.0
2007-11-16,9.01,9.06,8.935,8.985,651460.0
2007-11-19,8.985,8.99,8.785,8.825,1086936.0
2007-11-20,8.825,9.09,8.825,8.955,1059948.0
2007-11-21,9.07,9.68,9.055,9.625,1686772.0
2007-11-22,9.53,10.06,9.53,9.88,491916.0
2007-11-23,9.89,10.07,9.87,10.015,357708.0
2007-11-26,10.055,10.17,9.83,9.865,508644.0
2007-11-27,9.92,10.14,9.83,10.06,639096.0
2007-11-28,10.06,10.11,9.975,10.03,369348.0
2007-11-29,10.06,10.305,9.975,10.235,547352.0
2007-11-30,10.3,10.315,10.07,10.25,863860.0
2007-12-03,10.235,10.43,10.175,10.43,638016.0
2007-12-04,10.465,10.81,10.43,10.755,1349064.0
2007-12-05,10.755,10.895,10.645,10.66,944352.0
2007-12-06,10.85,11.69,10.745,10.785,490800.0
2007-12-07,10.845,10.88,10.735,10.835,523552.0
2007-12-10,10.88,10.95,10.725,10.905,443064.0
2007-12-11,10.905,10.92,10.47,10.605,563588.0
2007-12-12,10.74,10.74,9.805,9.94,2246448.0
2007-12-13,9.71,10.375,9.665,10.08,1779062.0
2007-12-14,10.17,10.405,9.975,10.275,484734.0
2007-12-17,10.275,10.445,9.89,9.95,578508.0
2007-12-18,10.195,10.195,9.745,9.85,412232.0
2007-12-19,9.705,10.075,9.705,9.96,483618.0
2007-12-20,10.13,10.155,9.39,9.85,843054.0
2007-12-21,9.915,10.63,9.69,10.52,994324.0
2007-12-24,10.385,10.555,10.275,10.47,119294.0
2007-12-27,10.455,10.63,10.38,10.385,179838.0
2007-12-28,10.37,10.79,10.37,10.67,190682.0
2007-12-31,10.63,10.915,10.45,10.57,450330.0
2008-01-02,10.68,10.68,10.19,10.35,411730.0
2008-01-03,10.295,10.555,10.18,10.505,187334.0
2008-01-04,10.56,10.81,10.42,10.42,362676.0
2008-01-07,10.435,10.69,10.085,10.62,394352.0
2008-01-08,10.775,10.88,10.51,10.595,702626.0
2008-01-09,10.545,10.63,10.145,10.185,571846.0
2008-01-10,10.065,10.24,10.065,10.17,569064.0
2008-01-11,10.065,10.19,10.065,10.14,241820.0
2008-01-14,10.155,10.275,10.135,10.14,370760.0
2008-01-15,10.205,10.245,10.135,10.19,491750.0
2008-01-16,10.045,10.135,9.29,9.655,603338.0
2008-01-17,9.72,9.92,9.495,9.76,814014.0
2008-01-18,9.71,9.885,9.455,9.57,497928.0
2008-01-21,9.3,9.425,8.975,9.185,1044440.0
2008-01-22,8.955,9.57,8.895,9.145,774296.0
2008-01-23,9.145,9.54,9.13,9.495,325510.0
2008-01-24,9.595,9.915,9.255,9.89,748368.0
2008-01-25,10.1,10.1,9.365,9.465,469062.0
2008-01-28,9.555,9.57,9.07,9.38,269844.0
2008-01-29,9.525,9.97,9.45,9.75,620014.0
2008-01-30,9.74,10.04,9.57,9.95,533056.0
2008-01-31,9.97,10.115,9.71,9.875,1024930.0
2008-02-01,9.9,10.06,9.87,9.975,510364.0
2008-02-04,9.94,10.04,9.74,9.92,457806.0
2008-02-05,9.92,10.02,9.485,9.52,486386.0
2008-02-06,9.69,9.92,9.6,9.815,384062.0
2008-02-07,9.73,9.905,9.655,9.835,366646.0
2008-02-08,9.9,9.9,9.645,9.825,359806.0
2008-02-11,9.905,9.905,9.455,9.58,418500.0
2008-02-12,9.665,9.665,9.395,9.52,300640.0
2008-02-13,9.605,9.605,9.28,9.4,287162.0
2008-02-14,9.535,9.54,9.325,9.415,605582.0
2008-02-15,9.41,9.45,9.22,9.425,285520.0
2008-02-19,9.445,9.48,9.15,9.25,339840.0
2008-02-20,9.205,9.295,9.05,9.14,594598.0
2008-02-21,9.16,9.29,9.075,9.09,361756.0
2008-02-22,9.29,9.42,9.24,9.41,319932.0
2008-02-25,9.41,9.55,9.215,9.425,794984.0
2008-02-26,9.495,9.56,9.35,9.55,428744.0
2008-02-27,9.385,9.74,9.355,9.655,433564.0
2008-02-28,9.655,9.655,9.41,9.565,422648.0
2008-02-29,9.395,9.645,9.395,9.565,327404.0
2008-03-03,9.585,9.585,9.3,9.34,401756.0
2008-03-04,9.395,9.47,9.115,9.275,775954.0
2008-03-05,9.215,9.26,9.125,9.155,929856.0
2008-03-06,9.16,9.54,9.09,9.52,687274.0
2008-03-07,9.355,9.95,9.21,9.94,808336.0
2008-03-10,9.97,9.97,9.43,9.54,611370.0
2008-03-11,9.53,9.7,9.255,9.405,711734.0
2008-03-12,9.335,9.475,9.255,9.335,519588.0
2008-03-13,9.195,9.745,9.195,9.65,378760.0
2008-03-14,9.65,9.74,9.44,9.63,303034.0
2008-03-17,9.435,9.57,9.31,9.395,225204.0
2008-03-18,9.6,9.635,9.26,9.26,531412.0
2008-03-19,9.455,9.55,9.255,9.255,459816.0
2008-03-20,9.29,9.615,9.08,9.485,720670.0
2008-03-24,9.525,9.62,9.31,9.54,360364.0
2008-03-25,9.54,9.985,9.435,9.81,486550.0
2008-03-26,9.785,10.145,9.57,10.07,468926.0
2008-03-27,10.12,10.165,9.87,9.935,401548.0
2008-03-28,10.015,10.095,9.87,9.925,312542.0
2008-03-31,10.12,10.125,9.575,9.855,675888.0
2008-04-01,9.95,10.325,9.755,10.325,376468.0
2008-04-02,10.37,10.505,10.09,10.115,277200.0
2008-04-03,10.17,10.36,10.005,10.33,308450.0
2008-04-04,10.38,10.38,10.185,10.32,421136.0
2008-04-07,10.205,10.305,10.1,10.22,232898.0
2008-04-08,10.22,10.255,9.97,10.165,223266.0
2008-04-09,10.165,10.45,10.07,10.415,380444.0
2008-04-10,10.36,10.625,10.28,10.625,434826.0
2008-04-11,10.44,10.6,10.115,10.305,350888.0
2008-04-14,10.375,10.45,10.175,10.295,378744.0
2008-04-15,10.41,10.41,10.02,10.025,205942.0
2008-04-16,10.025,10.375,10.02,10.29,368734.0
2008-04-17,10.345,10.345,10.15,10.19,359286.0
2008-04-18,10.26,10.26,10.095,10.22,291154.0
2008-04-21,10.235,10.3,10.07,10.075,157276.0
2008-04-22,10.065,10.115,9.79,9.885,221128.0
2008-04-23,9.725,9.775,9.425,9.54,431170.0
2008-04-24,9.645,9.825,9.54,9.665,250370.0
2008-04-25,9.785,9.785,9.54,9.54,237356.0
2008-04-28,9.605,9.7,9.54,9.58,265526.0
2008-04-29,9.585,9.695,9.415,9.53,582150.0
2008-04-30,9.58,9.815,9.47,9.665,320716.0
2008-05-01,9.615,9.84,9.525,9.6,701878.0
2008-05-02,9.665,9.665,9.435,9.54,272598.0
2008-05-05,9.615,9.935,9.585,9.825,847574.0
2008-05-06,9.755,9.755,9.45,9.455,300538.0
2008-05-07,9.43,9.565,9.195,9.28,603710.0
2008-05-08,9.3,9.39,9.12,9.22,370906.0
2008-05-09,9.15,9.35,9.14,9.29,415642.0
2008-05-12,9.275,9.29,8.945,9.11,529532.0
2008-05-13,9.08,9.435,9.08,9.38,1264262.0
2008-05-14,9.365,9.44,9.335,9.43,317558.0
2008-05-15,9.365,9.575,9.365,9.49,234348.0
2008-05-16,9.575,9.595,9.29,9.315,316956.0
2008-05-20,9.29,9.38,9.1,9.18,531738.0
2008-05-21,9.18,9.24,9.085,9.17,419176.0
2008-05-22,9.145,9.3,9.12,9.3,230302.0
2008-05-23,9.3,9.345,9.22,9.265,326136.0
2008-05-26,9.275,9.455,9.275,9.31,61566.0
2008-05-27,9.34,9.45,9.335,9.355,183104.0
2008-05-28,9.445,9.56,9.295,9.455,286038.0
2008-05-29,9.555,9.64,9.375,9.615,269440.0
2008-05-30,9.615,9.7,9.615,9.625,250520.0
2008-06-02,9.435,9.69,9.295,9.615,372274.0
2008-06-03,9.7,9.96,9.7,9.755,444032.0
2008-06-04,9.86,10.115,9.81,9.94,314878.0
2008-06-05,10.085,10.125,9.88,10.125,534452.0
2008-06-06,10.13,10.39,10.06,10.25,594810.0
2008-06-09,10.305,10.345,10.08,10.1,576646.0
2008-06-10,10.23,10.3,9.98,10.29,607540.0
2008-06-11,10.255,10.255,9.255,10.145,994656.0
2008-06-12,10.02,10.29,10.01,10.185,436312.0
2008-06-13,10.06,10.235,10.06,10.235,722522.0
2008-06-16,10.105,10.305,10.105,10.3,286964.0
2008-06-17,10.305,10.305,10.18,10.28,376056.0
2008-06-18,10.12,10.305,9.865,10.235,371748.0
2008-06-19,10.2,10.26,10.115,10.22,244464.0
2008-06-20,10.235,10.235,9.97,9.97,495558.0
2008-06-23,10.06,10.12,9.785,9.955,445214.0
2008-06-24,9.9,10.015,9.735,9.975,179794.0
2008-06-25,10.065,10.145,9.95,10.145,278176.0
2008-06-26,10.145,10.145,10.02,10.135,476122.0
2008-06-27,10.11,10.155,9.995,9.995,460626.0
2008-06-30,10.145,10.39,9.99,10.375,337072.0
2008-07-02,10.095,10.315,9.635,9.685,581318.0
2008-07-03,9.655,9.925,9.475,9.925,320732.0
2008-07-04,9.835,9.835,9.62,9.785,79978.0
2008-07-07,9.625,9.7,9.385,9.385,611580.0
2008-07-08,9.65,10.175,9.345,10.1,459316.0
2008-07-09,10.015,10.015,9.575,9.68,573344.0
2008-07-10,9.605,9.815,9.335,9.335,259472.0
2008-07-11,9.375,9.635,9.3,9.51,333194.0
2008-07-14,9.415,9.615,9.335,9.435,354248.0
2008-07-15,9.335,9.59,9.255,9.345,374464.0
2008-07-16,9.3,9.655,9.3,9.625,256236.0
2008-07-17,9.715,9.82,9.485,9.65,377262.0
2008-07-18,9.65,9.83,9.555,9.65,197874.0
2008-07-21,9.685,9.765,9.5,9.5,245058.0
2008-07-22,9.475,9.65,9.41,9.41,287448.0
2008-07-23,9.41,9.565,9.405,9.41,318340.0
2008-07-24,9.405,9.475,9.305,9.32,192842.0
2008-07-25,9.335,9.435,9.25,9.25,275204.0
2008-07-28,9.3,9.365,9.225,9.23,237800.0
2008-07-29,9.225,9.315,9.225,9.26,423538.0
2008-07-30,9.28,9.775,9.28,9.6,508482.0
2008-07-31,9.655,9.675,8.93,9.475,495822.0
2008-08-01,9.55,9.8,9.395,9.79,241264.0
2008-08-05,9.79,9.8,9.59,9.795,364996.0
2008-08-06,9.66,10.025,9.66,9.84,486572.0
2008-08-07,9.96,10.015,9.51,9.51,426684.0
2008-08-08,9.655,9.69,9.52,9.655,316366.0
2008-08-11,9.775,9.82,9.525,9.63,280638.0
2008-08-12,9.57,9.63,9.33,9.56,1066870.0
2008-08-13,9.635,9.635,9.515,9.635,219688.0
2008-08-14,9.635,9.71,9.495,9.675,303486.0
2008-08-15,9.645,9.785,9.565,9.785,365282.0
2008-08-18,9.61,9.935,9.61,9.89,192766.0
2008-08-19,9.74,9.92,9.74,9.87,238030.0
2008-08-20,9.9,9.94,9.825,9.89,339998.0
2008-08-21,9.835,9.92,9.765,9.915,233650.0
2008-08-22,9.87,9.965,9.85,9.94,214208.0
2008-08-25,9.865,9.955,9.85,9.89,242034.0
2008-08-26,9.84,9.925,9.84,9.88,419000.0
2008-08-27,9.84,9.93,9.765,9.815,231606.0
2008-08-28,9.865,10.025,9.815,9.96,393204.0
2008-08-29,9.89,9.95,9.765,9.855,287052.0
2008-09-02,9.8,9.875,9.69,9.735,276112.0
2008-09-03,9.71,9.965,9.595,9.965,566244.0
2008-09-04,9.89,9.895,9.445,9.58,343356.0
2008-09-05,9.575,9.69,9.535,9.56,411150.0
2008-09-08,9.84,9.84,9.3,9.31,267282.0
2008-09-09,9.475,9.92,9.35,9.92,441130.0
2008-09-10,9.54,9.99,9.525,9.92,1388482.0
2008-09-11,9.92,9.92,9.615,9.82,380148.0
2008-09-12,9.74,9.83,9.69,9.765,167604.0
2008-09-15,9.71,9.885,9.71,9.825,274970.0
2008-09-16,9.63,10.055,9.56,9.77,349920.0
2008-09-17,9.72,9.86,9.625,9.705,241854.0
2008-09-18,9.825,10.265,9.72,10.065,1833012.0
2008-09-19,10.045,10.045,9.58,9.79,828826.0
2008-09-22,9.645,9.825,9.4,9.405,307008.0
2008-09-23,9.58,9.58,9.38,9.52,361930.0
2008-09-24,9.545,9.595,9.355,9.375,460402.0
2008-09-25,9.37,9.49,9.35,9.49,217992.0
2008-09-26,9.4,19.08,9.325,9.345,162964.0
2008-09-29,9.35,9.425,9.09,9.095,613576.0
2008-09-30,9.165,9.39,9.075,9.075,1056370.0
2008-10-01,9.11,9.325,9.075,9.24,324342.0
2008-10-02,9.285,9.325,9.055,9.325,299188.0
2008-10-03,9.295,9.45,8.645,8.735,466640.0
2008-10-06,8.735,8.98,7.625,8.765,424492.0
2008-10-07,8.625,8.905,8.27,8.575,439422.0
2008-10-08,8.09,9.065,8.09,8.915,423550.0
2008-10-09,8.93,8.93,7.98,8.14,870558.0
2008-10-10,7.725,8.265,7.725,8.01,447760.0
2008-10-14,8.98,9.025,8.27,8.275,279298.0
2008-10-15,8.345,8.94,8.265,8.715,755258.0
2008-10-16,8.445,8.855,8.305,8.545,382062.0
2008-10-17,8.855,9.02,8.47,8.685,771130.0
2008-10-20,8.965,9.055,8.805,9.055,517836.0
2008-10-21,9.06,9.25,8.99,9.145,216310.0
2008-10-22,8.9,9.235,8.9,9.14,352196.0
2008-10-23,9.21,9.62,9.005,9.62,509604.0
2008-10-24,8.99,9.595,8.99,9.525,327930.0
2008-10-27,9.35,9.665,9.26,9.265,405834.0
2008-10-28,9.5,9.615,9.21,9.345,505576.0
2008-10-29,9.31,9.525,9.135,9.19,840860.0
2008-10-30,9.32,9.32,9.01,9.095,373154.0
2008-10-31,9.095,9.235,8.97,9.055,743252.0
2008-11-03,8.99,9.085,8.81,8.985,265050.0
2008-11-04,9.005,9.175,8.445,8.625,774104.0
2008-11-05,8.625,8.625,7.83,8.285,772438.0
2008-11-06,8.37,8.39,8.02,8.265,661580.0
2008-11-07,8.44,8.44,8.14,8.265,318216.0
2008-11-10,8.29,8.34,7.945,7.96,218850.0
2008-11-11,7.995,8.045,7.815,8.045,443642.0
2008-11-12,8.115,8.115,7.84,8.04,345078.0
2008-11-13,7.95,8.015,7.815,7.925,418482.0
2008-11-14,7.955,8.445,7.955,8.435,686496.0
2008-11-17,8.43,8.43,8.085,8.265,378610.0
2008-11-18,8.3,8.625,8.28,8.425,292484.0
2008-11-19,8.495,8.585,8.28,8.57,527900.0
2008-11-20,8.42,8.445,8.14,8.3,424804.0
2008-11-21,8.73,8.91,8.095,8.555,406190.0
2008-11-24,8.125,8.39,7.88,7.91,363122.0
2008-11-25,8.045,8.16,7.905,7.945,241466.0
2008-11-26,7.905,8.26,7.89,8.135,491992.0
2008-11-27,8.135,8.24,8.005,8.04,137780.0
2008-11-28,8.0,8.315,8.0,8.265,828776.0
2008-12-01,8.265,8.385,7.945,7.975,324504.0
2008-12-02,7.975,8.005,7.905,7.99,219680.0
2008-12-03,7.975,8.085,7.87,7.905,719760.0
2008-12-04,7.995,8.135,7.96,8.075,429170.0
2008-12-05,7.96,8.045,7.865,8.035,312966.0
2008-12-08,8.085,8.11,7.895,7.97,617198.0
2008-12-09,7.96,8.23,7.96,7.96,324022.0
2008-12-10,7.96,8.05,7.725,7.96,678414.0
2008-12-11,7.85,7.95,7.695,7.74,514416.0
2008-12-12,7.74,7.9,7.655,7.825,447814.0
2008-12-15,7.725,7.945,7.725,7.865,429834.0
2008-12-16,7.715,7.805,7.505,7.7,471160.0
2008-12-17,7.7,7.7,7.7,7.7,0.0
2008-12-18,7.795,7.96,7.535,7.725,1048194.0
2008-12-19,7.62,7.755,7.52,7.595,871892.0
2008-12-22,7.595,7.67,7.55,7.65,1280212.0
2008-12-23,7.76,7.76,7.435,7.47,339402.0
2008-12-24,7.525,7.61,7.42,7.495,221264.0
2008-12-29,7.525,7.775,7.425,7.725,173558.0
2008-12-30,7.555,7.96,7.555,7.885,450020.0
2008-12-31,7.765,8.02,7.685,8.02,193326.0
2009-01-02,7.78,8.12,7.78,7.985,209024.0
2009-01-05,7.94,8.055,7.755,7.85,301472.0
2009-01-06,7.885,7.94,7.33,7.38,725418.0
2009-01-07,7.305,7.325,6.955,7.2,1225448.0
2009-01-08,7.225,7.305,7.075,7.3,1010550.0
2009-01-09,7.245,7.345,7.145,7.21,506640.0
2009-01-12,7.235,7.235,7.02,7.175,369402.0
2009-01-13,7.215,7.405,7.11,7.305,920606.0
2009-01-14,7.305,7.355,7.145,7.215,349074.0
2009-01-15,7.235,7.245,6.905,7.055,780408.0
2009-01-16,7.055,7.135,7.015,7.05,566764.0
2009-01-19,7.07,7.175,7.03,7.12,345470.0
2009-01-20,7.2,7.32,7.1,7.145,332612.0
2009-01-21,7.265,7.265,7.1,7.265,538196.0
2009-01-22,7.25,7.28,7.145,7.235,511954.0
2009-01-23,7.235,7.235,7.145,7.22,283116.0
2009-01-26,7.235,7.235,6.945,7.095,264506.0
2009-01-27,7.105,7.16,7.0,7.05,427906.0
2009-01-28,7.135,7.135,7.005,7.015,754740.0
2009-01-29,7.015,7.105,6.945,7.055,458430.0
2009-01-30,7.07,7.175,7.06,7.17,859498.0
2009-02-02,7.215,7.235,7.08,7.225,793108.0
2009-02-03,7.235,7.235,7.015,7.09,393168.0
2009-02-04,7.11,7.11,6.65,6.78,1028278.0
2009-02-05,6.965,7.845,6.945,7.71,2343674.0
2009-02-06,7.72,7.755,7.44,7.495,1252540.0
2009-02-09,7.485,7.685,7.44,7.525,726048.0
2009-02-10,7.525,7.735,7.45,7.735,478222.0
2009-02-11,7.725,8.08,7.505,7.81,2807292.0
2009-02-12,7.53,7.74,7.47,7.67,959212.0
2009-02-13,7.67,7.775,7.53,7.66,454294.0
2009-02-17,7.64,7.935,7.5,7.8,548978.0
2009-02-18,7.815,7.895,7.335,7.42,872076.0
2009-02-19,7.54,7.765,7.435,7.7,367164.0
2009-02-20,7.7,7.77,7.525,7.56,502806.0
2009-02-23,7.53,7.765,7.36,7.395,528944.0
2009-02-24,7.475,7.735,7.36,7.59,726176.0
2009-02-25,7.525,7.735,7.425,7.63,730458.0
2009-02-26,7.525,7.725,7.37,7.605,776766.0
2009-02-27,7.53,7.855,7.46,7.75,868542.0
2009-03-02,7.695,7.755,7.29,7.415,639352.0
2009-03-03,7.41,7.59,7.065,7.15,1457746.0
2009-03-04,7.41,7.485,7.245,7.315,760018.0
2009-03-05,7.29,7.49,7.285,7.42,665954.0
2009-03-06,7.465,7.55,7.315,7.45,411918.0
2009-03-09,7.345,7.56,7.29,7.43,375170.0
2009-03-10,7.53,7.61,7.375,7.465,832272.0
2009-03-11,7.505,7.57,7.395,7.505,268028.0
2009-03-12,7.505,7.825,7.45,7.77,659906.0
2009-03-13,7.83,7.975,7.565,7.725,399830.0
2009-03-16,7.735,7.865,7.665,7.76,390262.0
2009-03-17,7.825,7.825,7.575,7.705,450824.0
2009-03-18,7.76,7.955,7.64,7.895,330460.0
2009-03-19,7.74,7.92,7.61,7.65,458748.0
2009-03-20,7.745,7.77,7.535,7.535,339448.0
2009-03-23,7.77,7.995,7.65,7.79,322388.0
2009-03-24,7.8,7.935,7.745,7.915,335778.0
2009-03-25,7.995,8.07,7.865,7.975,442438.0
2009-03-26,8.08,8.09,7.82,8.04,400570.0
2009-03-27,8.04,8.09,7.725,7.8,522650.0
2009-03-30,7.785,8.01,7.56,7.785,361556.0
2009-03-31,7.935,7.935,7.5,7.625,767008.0
2009-04-01,7.565,8.02,7.56,7.975,486626.0
2009-04-02,7.975,8.01,7.745,7.935,321588.0
2009-04-03,7.925,7.925,7.665,7.695,461436.0
2009-04-06,7.7,7.81,7.6,7.695,513798.0
2009-04-07,7.635,7.735,7.56,7.67,259268.0
2009-04-08,7.65,7.82,7.575,7.715,246494.0
2009-04-09,7.805,7.805,7.655,7.76,260158.0
2009-04-13,7.685,7.805,7.685,7.755,93436.0
2009-04-14,7.72,7.895,7.575,7.895,395660.0
2009-04-15,7.895,7.99,7.685,7.86,207232.0
2009-04-16,7.97,7.97,7.775,7.94,259612.0
2009-04-17,7.98,8.045,7.76,7.78,678702.0
2009-04-20,7.74,7.855,7.625,7.65,502376.0
2009-04-21,7.65,7.91,7.65,7.86,618640.0
2009-04-22,7.935,7.955,7.73,7.765,390810.0
2009-04-23,7.88,7.905,7.765,7.905,298802.0
2009-04-24,7.885,7.94,7.765,7.79,357772.0
2009-04-27,7.84,8.03,7.805,7.975,316890.0
2009-04-28,7.84,8.47,7.84,8.42,468102.0
2009-04-29,8.52,8.52,8.05,8.05,420916.0
2009-04-30,8.09,8.42,7.91,7.94,566304.0
2009-05-01,8.05,8.15,7.89,8.15,236902.0
2009-05-04,8.105,8.31,8.05,8.27,360512.0
2009-05-05,8.335,8.34,8.195,8.285,903192.0
2009-05-06,8.27,8.41,8.215,8.27,372598.0
2009-05-07,8.235,8.375,8.105,8.265,411026.0
2009-05-08,8.23,8.3,8.015,8.155,458140.0
2009-05-11,8.14,8.14,7.855,7.855,323786.0
2009-05-12,7.83,7.905,7.775,7.885,458898.0
2009-05-13,7.885,7.92,7.65,7.65,547110.0
2009-05-14,7.765,7.995,7.655,7.8,270006.0
2009-05-15,7.865,7.975,7.815,7.96,254428.0
2009-05-19,7.91,8.03,7.875,8.01,230810.0
2009-05-20,7.975,8.09,7.96,8.055,502746.0
2009-05-21,8.055,8.055,7.74,7.795,356680.0
2009-05-22,7.76,7.925,7.76,7.9,148344.0
2009-05-25,7.855,7.935,7.855,7.91,76002.0
2009-05-26,7.91,8.045,7.85,7.94,384032.0
2009-05-27,8.035,8.035,7.88,7.9,177074.0
2009-05-28,7.965,7.975,7.865,7.91,359808.0
2009-05-29,7.92,8.045,7.84,7.865,587554.0
2009-06-01,7.92,8.205,7.92,8.185,468272.0
2009-06-02,8.215,8.36,7.945,8.05,1189352.0
2009-06-03,7.945,8.065,7.87,7.885,329756.0
2009-06-04,7.865,7.935,7.795,7.865,493086.0
2009-06-05,7.865,7.92,7.8,7.85,276508.0
2009-06-08,7.83,7.92,7.78,7.905,271054.0
2009-06-09,7.96,8.16,7.88,8.03,619294.0
2009-06-10,8.12,8.21,7.935,7.97,528492.0
2009-06-11,7.905,8.135,7.905,8.095,353904.0
2009-06-12,8.095,8.55,8.05,8.485,434298.0
2009-06-15,8.505,8.52,8.18,8.18,434012.0
2009-06-16,8.375,8.375,8.095,8.16,450404.0
2009-06-17,8.095,8.235,8.03,8.115,467222.0
2009-06-18,8.05,8.33,8.05,8.3,425804.0
2009-06-19,8.33,8.54,8.115,8.49,455632.0
2009-06-22,8.38,8.595,8.315,8.565,429734.0
2009-06-23,8.49,8.725,8.305,8.415,342610.0
2009-06-24,8.29,8.59,8.29,8.505,298974.0
2009-06-25,8.58,8.635,8.385,8.6,388808.0
2009-06-26,8.6,8.915,8.47,8.79,911166.0
2009-06-29,8.985,9.015,8.85,8.91,245702.0
2009-06-30,8.885,9.04,8.74,8.84,453944.0
2009-07-02,8.97,9.04,8.705,8.735,493294.0
2009-07-03,8.74,8.815,8.7,8.795,160610.0
2009-07-06,8.605,8.735,8.56,8.645,481852.0
2009-07-07,8.645,8.645,8.285,8.375,427148.0
2009-07-08,8.38,8.58,8.38,8.54,852436.0
2009-07-09,8.415,8.565,8.29,8.465,635568.0
2009-07-10,8.375,8.605,8.325,8.55,239608.0
2009-07-13,8.62,8.69,8.295,8.55,328930.0
2009-07-14,8.525,8.66,8.415,8.62,412564.0
2009-07-15,8.695,8.935,8.615,8.91,891564.0
2009-07-16,8.97,9.085,8.85,9.03,320132.0
2009-07-17,9.11,9.11,8.705,8.765,390020.0
2009-07-20,8.88,9.07,8.77,9.055,327218.0
2009-07-21,9.015,9.055,8.865,8.965,273338.0
2009-07-22,8.96,8.96,8.72,8.83,394578.0
2009-07-23,8.935,9.16,8.835,9.16,342912.0
2009-07-24,9.15,9.155,8.825,8.87,266694.0
2009-07-27,8.865,8.935,8.525,8.62,550588.0
2009-07-28,8.52,8.61,8.455,8.48,397186.0
2009-07-29,8.465,8.77,8.39,8.77,863184.0
2009-07-30,8.81,8.99,8.775,8.915,423776.0
2009-07-31,8.935,8.935,8.565,8.625,853236.0
2009-08-04,8.79,9.14,8.635,9.14,636972.0
2009-08-05,8.975,9.435,8.975,9.265,298372.0
2009-08-06,9.325,9.44,9.18,9.36,340532.0
2009-08-07,9.415,9.545,9.35,9.485,338824.0
2009-08-10,9.4,9.775,9.35,9.69,619650.0
2009-08-11,9.565,9.665,9.295,9.525,607568.0
2009-08-12,9.49,9.88,9.49,9.84,415000.0
2009-08-13,9.685,9.89,9.685,9.825,449768.0
2009-08-14,9.815,9.91,9.715,9.91,311042.0
2009-08-17,9.53,9.89,9.345,9.76,408602.0
2009-08-18,9.585,9.825,9.585,9.745,903670.0
2009-08-19,9.675,10.075,9.675,10.075,818318.0
2009-08-20,10.04,10.095,9.89,9.965,362840.0
2009-08-21,9.93,9.93,9.84,9.905,349594.0
2009-08-24,10.05,10.05,9.86,9.95,197276.0
2009-08-25,10.005,10.06,9.93,10.005,311510.0
2009-08-26,9.86,9.985,9.86,9.935,345570.0
2009-08-27,9.885,9.905,9.7,9.73,433504.0
2009-08-28,9.73,10.26,9.72,10.26,560592.0
2009-08-31,10.115,10.185,9.895,10.1,406662.0
2009-09-01,10.09,10.115,9.655,9.855,503186.0
2009-09-02,9.775,9.94,9.67,9.755,522904.0
2009-09-03,9.8,9.81,9.69,9.76,370170.0
2009-09-04,9.87,10.075,9.835,9.9,342632.0
2009-09-08,9.875,10.04,9.84,10.01,431840.0
2009-09-09,10.01,10.04,9.74,9.855,355416.0
2009-09-10,9.835,9.845,9.525,9.555,820430.0
2009-09-11,9.555,9.755,9.51,9.69,536050.0
2009-09-14,9.69,9.795,9.65,9.68,389172.0
2009-09-15,9.76,9.855,9.695,9.765,278106.0
2009-09-16,9.835,9.835,9.47,9.72,288450.0
2009-09-17,9.74,9.76,9.555,9.67,458000.0
2009-09-18,9.67,9.725,9.57,9.57,469300.0
2009-09-21,9.57,9.63,9.415,9.415,231916.0
2009-09-22,9.505,9.715,9.425,9.615,288648.0
2009-09-23,9.675,9.74,9.625,9.72,236144.0
2009-09-24,9.72,9.765,9.475,9.5,410260.0
2009-09-25,9.53,9.67,9.29,9.32,320286.0
2009-09-28,9.415,9.53,9.38,9.52,393828.0
2009-09-29,9.43,9.605,9.29,9.42,996620.0
2009-09-30,9.385,9.485,9.13,9.26,747904.0
2009-10-01,9.24,9.385,9.1,9.1,434280.0
2009-10-02,9.055,9.27,8.915,9.21,475488.0
2009-10-05,9.27,9.29,9.035,9.245,489770.0
2009-10-06,9.215,9.41,9.19,9.33,887904.0
2009-10-07,9.365,9.39,9.195,9.245,781956.0
2009-10-08,9.26,9.485,9.255,9.295,412916.0
2009-10-09,9.22,9.375,9.22,9.345,238840.0
2009-10-13,9.235,9.315,9.13,9.15,526748.0
2009-10-14,9.255,9.68,9.21,9.58,818256.0
2009-10-15,9.58,9.705,9.415,9.47,498484.0
2009-10-16,9.47,9.855,9.4,9.725,512008.0
2009-10-19,9.835,9.96,9.62,9.795,388252.0
2009-10-20,9.865,9.945,9.75,9.835,463184.0
2009-10-21,9.87,9.915,9.67,9.67,559556.0
2009-10-22,9.64,9.88,9.585,9.835,288668.0
2009-10-23,9.885,9.885,9.56,9.595,406430.0
2009-10-26,9.635,9.78,9.52,9.59,332684.0
2009-10-27,9.615,9.645,9.505,9.595,237264.0
2009-10-28,9.555,9.695,9.36,9.4,468210.0
2009-10-29,9.36,9.54,9.32,9.5,537116.0
2009-10-30,9.415,9.57,9.37,9.57,561468.0
2009-11-02,9.455,9.64,9.455,9.625,499442.0
2009-11-03,9.545,9.91,9.455,9.855,1015696.0
2009-11-04,9.825,10.405,9.825,10.335,1655844.0
2009-11-05,10.31,10.68,10.285,10.61,889688.0
2009-11-06,10.455,10.735,10.45,10.69,425984.0
2009-11-09,10.5,10.68,10.43,10.47,413056.0
2009-11-10,10.41,10.525,10.38,10.49,368562.0
2009-11-11,10.5,10.57,10.465,10.545,449770.0
2009-11-12,10.5,10.675,10.5,10.59,338416.0
2009-11-13,10.555,10.675,10.475,10.66,428006.0
2009-11-16,10.59,10.74,10.59,10.685,375466.0
2009-11-17,10.68,11.145,10.68,11.125,1063646.0
2009-11-18,11.05,11.11,10.87,11.11,649004.0
2009-11-19,11.035,11.05,10.95,11.04,976168.0
2009-11-20,11.015,11.215,10.965,11.105,669724.0
2009-11-23,11.125,11.23,10.98,11.095,306010.0
2009-11-24,11.03,11.095,10.835,10.87,479150.0
2009-11-25,10.855,11.03,10.78,10.91,372698.0
2009-11-26,10.91,10.91,10.755,10.78,276188.0
2009-11-27,10.715,10.85,10.7,10.78,312708.0
2009-11-30,10.83,10.925,10.76,10.8,393828.0
2009-12-01,10.92,11.455,10.815,11.43,801940.0
2009-12-02,11.36,11.42,11.215,11.36,703468.0
2009-12-03,11.42,11.475,11.115,11.125,250988.0
2009-12-04,11.125,11.455,11.065,11.18,237420.0
2009-12-07,11.105,11.265,11.065,11.095,218530.0
2009-12-08,10.975,11.395,10.97,11.235,529738.0
2009-12-09,11.3,11.3,10.895,11.18,361560.0
2009-12-10,11.215,11.215,11.02,11.095,496524.0
2009-12-11,11.065,11.165,11.055,11.105,1312644.0
2009-12-14,11.105,11.195,11.105,11.16,526938.0
2009-12-15,11.105,11.18,11.01,11.115,221168.0
2009-12-16,11.14,11.19,11.06,11.1,528792.0
2009-12-17,11.095,11.195,10.96,11.005,282250.0
2009-12-18,11.065,11.315,10.845,11.14,658522.0
2009-12-21,11.14,11.325,10.965,11.0,395234.0
2009-12-22,11.03,11.125,10.91,11.12,261782.0
2009-12-23,11.14,11.215,10.9,11.005,238436.0
2009-12-24,11.04,11.195,10.955,11.165,116388.0
2009-12-29,11.25,11.315,11.095,11.155,220256.0
2009-12-30,11.18,11.22,11.095,11.165,210946.0
2009-12-31,11.215,11.475,11.215,11.38,193070.0
2010-01-04,11.42,11.475,11.175,11.325,189820.0
2010-01-05,11.325,11.47,11.185,11.185,262802.0
2010-01-06,11.205,11.4,11.08,11.155,639680.0
2010-01-07,11.17,11.24,11.125,11.15,397788.0
2010-01-08,11.195,11.195,11.09,11.1,193936.0
2010-01-11,11.195,11.225,11.05,11.065,959564.0
2010-01-12,11.065,11.175,11.05,11.12,278100.0
2010-01-13,11.125,11.28,11.105,11.265,316482.0
2010-01-14,11.325,11.365,11.17,11.26,670162.0
2010-01-15,11.165,11.25,10.955,11.065,492210.0
2010-01-18,11.135,11.17,10.995,11.03,114484.0
2010-01-19,11.07,11.155,10.915,10.92,293380.0
2010-01-20,10.925,10.94,10.505,10.695,633274.0
2010-01-21,10.655,10.755,10.54,10.65,572538.0
2010-01-22,10.64,10.725,10.445,10.57,527188.0
2010-01-25,10.64,10.66,10.47,10.55,244276.0
2010-01-26,10.51,10.655,10.365,10.565,354512.0
2010-01-27,10.525,11.085,10.41,11.085,1009902.0
2010-01-28,11.1,11.1,10.585,10.705,430560.0
2010-01-29,10.695,10.835,10.495,10.57,478042.0
2010-02-01,10.645,10.895,10.57,10.735,432240.0
2010-02-02,10.77,11.12,10.77,11.01,588308.0
2010-02-03,11.065,11.085,10.68,11.02,936556.0
2010-02-04,10.965,11.105,10.925,11.01,700970.0
2010-02-05,10.89,11.11,10.795,11.105,604558.0
2010-02-08,11.085,11.085,10.87,10.995,727556.0
2010-02-09,11.085,11.15,11.01,11.1,435172.0
2010-02-10,11.06,11.105,10.965,11.035,436634.0
2010-02-11,11.035,11.105,10.995,11.1,461686.0
2010-02-12,11.065,11.275,11.055,11.275,403976.0
2010-02-16,11.235,11.3,11.105,11.12,359230.0
2010-02-17,11.12,11.32,11.115,11.29,320694.0
2010-02-18,11.285,11.345,11.18,11.27,428720.0
2010-02-19,11.27,11.27,11.14,11.14,250150.0
2010-02-22,11.195,11.28,11.115,11.21,212454.0
2010-02-23,11.14,11.225,11.01,11.115,510432.0
2010-02-24,11.18,11.215,10.955,10.99,490706.0
2010-02-25,10.98,11.03,10.77,10.965,593108.0
2010-02-26,10.94,11.195,10.94,11.125,652300.0
2010-03-01,11.12,11.21,11.065,11.095,177090.0
2010-03-02,11.105,11.16,11.005,11.16,291724.0
2010-03-03,11.165,11.195,11.09,11.195,210770.0
2010-03-04,11.145,11.43,11.145,11.25,350988.0
2010-03-05,11.225,11.325,11.15,11.195,264886.0
2010-03-08,11.19,11.19,11.115,11.13,228322.0
2010-03-09,11.135,11.135,11.0,11.025,557918.0
2010-03-10,11.055,11.06,10.945,11.025,361978.0
2010-03-11,10.99,11.045,10.895,10.97,392982.0
2010-03-12,11.02,11.02,10.795,10.855,333852.0
2010-03-15,10.88,10.9,10.775,10.825,307506.0
2010-03-16,10.825,10.825,10.605,10.71,325618.0
2010-03-17,10.775,10.775,10.615,10.665,460764.0
2010-03-18,10.74,10.74,10.52,10.61,340560.0
2010-03-19,10.61,10.715,10.505,10.715,664376.0
2010-03-22,10.72,10.785,10.65,10.775,234388.0
2010-03-23,10.825,10.97,10.79,10.925,704432.0
2010-03-24,10.965,10.965,10.805,10.86,702236.0
2010-03-25,10.875,10.97,10.85,10.87,420776.0
2010-03-26,10.85,11.0,10.78,10.81,719948.0
2010-03-29,10.86,10.935,10.785,10.925,181308.0
2010-03-30,10.97,11.0,10.85,10.99,285140.0
2010-03-31,10.975,11.005,10.84,11.0,434526.0
2010-04-01,10.865,11.07,10.865,11.045,336262.0
2010-04-05,11.01,11.01,10.87,10.97,302142.0
2010-04-06,10.91,11.035,10.91,10.97,397232.0
2010-04-07,10.925,11.0,10.725,10.835,464900.0
2010-04-08,10.825,10.9,10.72,10.825,650496.0
2010-04-09,10.86,10.86,10.755,10.805,441540.0
2010-04-12,10.805,10.95,10.725,10.875,608542.0
2010-04-13,10.815,10.895,10.745,10.76,181354.0
2010-04-14,10.785,10.785,10.66,10.78,463246.0
2010-04-15,10.73,10.765,10.67,10.705,268534.0
2010-04-16,10.71,10.845,10.68,10.72,725380.0
2010-04-19,10.65,10.74,10.595,10.68,308628.0
2010-04-20,10.72,10.825,10.655,10.75,337908.0
2010-04-21,10.75,10.78,10.685,10.745,514122.0
2010-04-22,10.73,10.73,10.565,10.585,838646.0
2010-04-23,10.565,10.74,10.565,10.695,470036.0
2010-04-26,10.69,10.77,10.68,10.73,1346694.0
2010-04-27,10.75,10.75,10.565,10.62,427456.0
2010-04-28,10.6,10.675,10.575,10.625,307992.0
2010-04-29,10.62,10.725,10.62,10.715,1803228.0
2010-04-30,10.73,10.73,10.605,10.64,594872.0
2010-05-03,10.715,10.77,10.655,10.655,473582.0
2010-05-04,10.6,10.66,10.385,10.495,458660.0
2010-05-05,10.495,10.52,10.345,10.37,505740.0
2010-05-06,10.315,10.32,10.05,10.255,1493410.0
2010-05-07,10.255,10.28,10.12,10.225,627490.0
2010-05-10,10.49,10.605,10.405,10.49,452184.0
2010-05-11,10.59,10.825,10.495,10.62,519678.0
2010-05-12,10.71,10.75,10.555,10.705,404950.0
2010-05-13,10.71,10.75,10.565,10.665,252862.0
2010-05-14,10.56,10.71,10.39,10.58,341164.0
2010-05-17,10.58,10.67,10.38,10.62,282396.0
2010-05-18,10.635,10.97,10.635,10.77,700902.0
2010-05-19,10.77,10.89,10.625,10.635,657426.0
2010-05-20,10.545,10.65,10.485,10.52,553066.0
2010-05-21,10.415,10.47,10.305,10.39,480822.0
2010-05-25,10.23,10.695,10.23,10.685,455584.0
2010-05-26,10.68,10.785,10.565,10.69,421950.0
2010-05-27,10.695,10.945,10.695,10.745,407130.0
2010-05-28,10.81,10.915,10.695,10.755,190526.0
2010-05-31,10.925,10.935,10.75,10.935,118522.0
2010-06-01,10.9,10.945,10.68,10.695,290134.0
2010-06-02,10.695,10.93,10.685,10.92,236804.0
2010-06-03,10.935,11.01,10.79,10.935,391370.0
2010-06-04,10.935,11.01,10.775,10.86,421826.0
2010-06-07,10.86,11.03,10.71,10.94,428866.0
2010-06-08,10.825,10.985,10.825,10.935,364350.0
2010-06-09,11.055,11.055,10.825,10.84,409548.0
2010-06-10,10.785,11.015,10.785,10.995,679738.0
2010-06-11,10.925,11.085,10.895,11.05,491412.0
2010-06-14,10.985,11.14,10.97,11.025,415082.0
2010-06-15,11.0,11.34,11.0,11.34,430516.0
2010-06-16,11.27,11.42,11.27,11.36,291646.0
2010-06-17,11.435,11.435,11.225,11.39,224344.0
2010-06-18,11.35,11.435,11.17,11.18,318148.0
2010-06-21,11.16,11.435,11.16,11.34,201194.0
2010-06-22,11.245,11.375,11.17,11.205,266878.0
2010-06-23,11.155,11.29,11.145,11.255,242696.0
2010-06-24,11.25,11.305,11.15,11.17,189870.0
2010-06-25,11.1,11.3,10.97,11.165,223690.0
2010-06-28,11.16,11.195,11.16,11.17,176496.0
2010-06-29,11.215,11.24,10.94,10.955,288478.0
2010-06-30,10.955,11.38,10.845,11.305,435168.0
2010-07-02,11.38,11.415,11.235,11.415,219508.0
2010-07-05,11.27,11.885,11.27,11.825,307136.0
2010-07-06,11.685,11.78,11.595,11.78,323226.0
2010-07-07,11.625,11.82,11.62,11.82,504808.0
2010-07-08,11.84,11.845,11.67,11.835,161056.0
2010-07-09,11.79,11.91,11.77,11.91,190272.0
2010-07-12,11.91,11.955,11.8,11.95,184438.0
2010-07-13,11.995,12.25,11.99,12.105,268076.0
2010-07-14,12.04,12.155,12.03,12.03,326376.0
2010-07-15,12.03,12.295,11.96,12.29,386408.0
2010-07-16,12.29,12.29,11.925,12.04,259544.0
2010-07-19,12.035,12.195,11.94,12.195,354426.0
2010-07-20,12.19,12.255,12.05,12.22,196036.0
2010-07-21,12.235,12.235,11.98,12.115,225770.0
2010-07-22,12.08,12.22,11.95,12.04,350512.0
2010-07-23,12.03,12.145,11.94,12.13,312248.0
2010-07-26,12.145,12.25,12.05,12.185,208106.0
2010-07-27,12.22,12.31,12.12,12.22,185908.0
2010-07-28,12.19,12.245,12.12,12.245,130378.0
2010-07-29,12.255,12.27,11.925,11.955,374234.0
2010-07-30,12.03,12.03,11.685,11.735,287972.0
2010-08-03,11.88,11.88,11.605,11.695,252718.0
2010-08-04,11.77,12.04,11.645,12.01,538506.0
2010-08-05,12.035,12.315,11.945,12.235,435214.0
2010-08-06,12.23,12.235,12.01,12.13,256134.0
2010-08-09,12.105,12.105,11.92,12.01,374628.0
2010-08-10,11.955,12.16,11.925,12.115,232908.0
2010-08-11,12.115,12.115,11.925,11.955,601238.0
2010-08-12,11.865,12.015,11.67,11.955,388140.0
2010-08-13,11.905,12.235,11.905,12.22,499924.0
2010-08-16,12.065,12.195,11.985,12.175,488184.0
2010-08-17,12.055,12.31,12.01,12.31,283962.0
2010-08-18,12.31,12.515,12.185,12.515,269480.0
2010-08-19,12.43,12.44,12.185,12.3,473612.0
2010-08-20,12.3,12.365,12.205,12.365,177388.0
2010-08-23,12.385,12.44,12.365,12.41,404670.0
2010-08-24,12.335,12.605,12.25,12.535,304244.0
2010-08-25,12.41,12.595,12.375,12.59,455432.0
2010-08-26,12.59,12.66,12.56,12.615,488180.0
2010-08-27,12.62,12.81,12.575,12.79,681174.0
2010-08-30,12.76,12.815,12.62,12.705,519062.0
2010-08-31,12.685,12.81,12.555,12.675,1026482.0
2010-09-01,12.785,13.065,12.76,12.96,982852.0
2010-09-02,12.955,13.135,12.935,13.115,851298.0
2010-09-03,13.14,13.195,13.085,13.17,677724.0
2010-09-07,13.235,13.4,13.145,13.25,519696.0
2010-09-08,13.28,13.29,13.08,13.175,799924.0
2010-09-09,13.215,13.235,12.83,12.95,618240.0
2010-09-10,12.885,13.065,12.84,12.98,519684.0
2010-09-13,13.07,13.19,13.01,13.1,494902.0
2010-09-14,13.085,13.285,13.055,13.14,438858.0
2010-09-15,13.095,13.245,13.095,13.235,429116.0
2010-09-16,13.265,13.27,13.13,13.155,560336.0
2010-09-17,13.27,13.27,13.045,13.1,1290302.0
2010-09-20,13.1,13.305,12.99,13.205,422136.0
2010-09-21,13.27,13.305,13.105,13.23,377616.0
2010-09-22,13.24,13.285,13.045,13.14,427330.0
2010-09-23,13.03,13.21,12.96,13.01,293212.0
2010-09-24,13.085,13.265,13.04,13.23,757448.0
2010-09-27,13.175,13.25,13.16,13.195,284362.0
2010-09-28,13.225,13.23,13.06,13.095,602074.0
2010-09-29,13.065,13.15,13.065,13.14,559334.0
2010-09-30,13.14,13.225,12.965,13.185,649258.0
2010-10-01,13.195,13.4,13.07,13.16,425772.0
2010-10-04,13.14,13.16,12.95,13.08,384498.0
2010-10-05,13.125,13.26,13.055,13.17,1028952.0
2010-10-06,13.17,13.215,12.95,12.95,415190.0
2010-10-07,13.07,13.115,12.89,13.045,590614.0
2010-10-08,13.1,13.19,13.025,13.14,285590.0
2010-10-12,13.14,13.17,13.07,13.115,290472.0
2010-10-13,13.14,13.31,13.105,13.155,351622.0
2010-10-14,13.2,13.29,13.16,13.18,248684.0
2010-10-15,13.25,13.61,13.175,13.55,397880.0
2010-10-18,13.555,13.73,13.46,13.645,281256.0
2010-10-19,13.58,13.965,13.515,13.685,443696.0
2010-10-20,13.7,13.725,13.62,13.675,234918.0
2010-10-21,13.72,13.72,13.64,13.655,249198.0
2010-10-22,13.645,13.84,13.63,13.82,483352.0
2010-10-25,13.83,13.94,13.715,13.88,278962.0
2010-10-26,13.85,14.365,13.75,14.265,1016938.0
2010-10-27,14.095,14.15,13.52,13.61,1048268.0
2010-10-28,13.7,14.1,13.635,13.96,1176328.0
2010-10-29,14.23,14.845,13.93,14.635,2189264.0
2010-11-01,14.975,14.975,14.35,14.595,1399268.0
2010-11-02,14.62,14.62,14.345,14.415,670182.0
2010-11-03,14.42,14.45,14.04,14.185,490592.0
2010-11-04,14.29,14.4,14.055,14.09,575150.0
2010-11-05,14.13,14.34,13.93,13.97,304328.0
2010-11-08,13.985,14.075,13.785,13.82,628886.0
2010-11-09,13.97,13.97,13.745,13.795,913764.0
2010-11-10,13.775,13.975,13.57,13.975,1468974.0
2010-11-11,13.965,13.965,13.78,13.89,496216.0
2010-11-12,13.79,13.885,13.61,13.745,353442.0
2010-11-15,13.68,13.945,13.625,13.835,316726.0
2010-11-16,13.72,13.985,13.64,13.72,381654.0
2010-11-17,13.67,13.96,13.58,13.895,470546.0
2010-11-18,13.915,14.275,13.805,13.86,483172.0
2010-11-19,13.85,14.06,13.72,13.875,679390.0
2010-11-22,13.855,14.015,13.805,13.99,232446.0
2010-11-23,13.965,13.965,13.72,13.8,257652.0
2010-11-24,13.775,14.095,13.74,14.095,525822.0
2010-11-25,14.08,14.115,14.005,14.095,212806.0
2010-11-26,14.025,14.21,13.895,14.195,255548.0
2010-11-29,14.06,14.125,13.91,14.005,418500.0
2010-11-30,13.89,14.125,13.755,14.045,391096.0
2010-12-01,14.17,14.37,14.045,14.175,397062.0
2010-12-02,14.26,14.26,14.08,14.185,432710.0
2010-12-03,13.975,14.13,13.89,13.94,782648.0
2010-12-06,13.89,13.93,13.63,13.8,565182.0
2010-12-07,13.735,13.815,13.605,13.67,698824.0
2010-12-08,13.65,13.98,13.535,13.91,740540.0
2010-12-09,13.985,13.985,13.73,13.73,448928.0
2010-12-10,13.78,14.03,13.76,13.985,279396.0
2010-12-13,13.955,14.415,13.95,14.27,706202.0
2010-12-14,14.4,14.505,14.325,14.465,401754.0
2010-12-15,14.39,14.585,14.325,14.43,1223224.0
2010-12-16,14.385,14.595,14.36,14.58,452516.0
2010-12-17,14.49,14.685,14.255,14.655,1187008.0
2010-12-20,14.655,14.69,14.395,14.405,435274.0
2010-12-21,14.515,14.9,14.515,14.855,358086.0
2010-12-22,14.815,14.86,14.61,14.69,483628.0
2010-12-23,14.63,14.78,14.405,14.72,510524.0
2010-12-24,14.785,14.795,14.72,14.795,55326.0
2010-12-29,14.935,15.025,14.72,15.025,514010.0
2010-12-30,15.06,15.19,14.995,15.025,432518.0
2010-12-31,14.985,15.04,14.875,14.92,261820.0
2011-01-04,14.935,15.17,14.935,15.15,744504.0
2011-01-05,15.12,15.165,15.095,15.12,205474.0
2011-01-06,15.04,15.165,15.04,15.155,190882.0
2011-01-07,15.1,15.3,15.1,15.3,501138.0
2011-01-10,15.195,15.41,15.095,15.305,370492.0
2011-01-11,15.23,15.42,15.23,15.35,789642.0
2011-01-12,15.345,15.5,15.29,15.375,655036.0
2011-01-13,15.455,15.455,15.27,15.42,175180.0
2011-01-14,15.47,15.495,15.18,15.27,420962.0
2011-01-17,15.135,15.425,15.135,15.325,234894.0
2011-01-18,15.395,15.395,15.21,15.38,427410.0
2011-01-19,15.33,15.44,15.155,15.32,259624.0
2011-01-20,15.235,15.32,15.105,15.26,353116.0
2011-01-21,15.27,15.345,15.16,15.285,632722.0
2011-01-24,15.37,15.575,15.285,15.55,342026.0
2011-01-25,15.535,15.89,15.4,15.625,339248.0
2011-01-26,15.705,15.92,15.61,15.74,452574.0
2011-01-27,15.765,15.835,15.455,15.48,282936.0
2011-01-28,15.565,15.645,15.455,15.5,282126.0
2011-01-31,15.55,15.855,15.455,15.76,350796.0
2011-02-01,15.715,15.85,15.645,15.655,557210.0
2011-02-02,15.79,15.81,15.52,15.55,306584.0
2011-02-03,15.5,15.64,15.245,15.325,640374.0
2011-02-04,15.325,15.38,15.115,15.38,389366.0
2011-02-07,15.445,15.465,15.215,15.255,413840.0
2011-02-08,15.235,15.315,15.175,15.195,311528.0
2011-02-09,15.15,15.225,15.09,15.21,412326.0
2011-02-10,15.21,15.245,15.105,15.18,189320.0
2011-02-11,15.11,15.23,14.97,15.105,211668.0
2011-02-14,15.08,15.205,15.015,15.155,261500.0
2011-02-15,15.13,15.21,15.065,15.2,221960.0
2011-02-16,15.2,15.305,15.175,15.195,156354.0
2011-02-17,15.3,15.505,15.23,15.505,412484.0
2011-02-18,15.505,15.61,15.335,15.61,463100.0
2011-02-22,15.4,15.4,15.09,15.16,394288.0
2011-02-23,15.18,15.395,15.085,15.225,458556.0
2011-02-24,15.24,15.525,15.215,15.36,373730.0
2011-02-25,15.415,15.595,15.375,15.435,325894.0
2011-02-28,15.455,15.625,15.38,15.515,342106.0
2011-03-01,15.425,15.59,15.265,15.365,261430.0
2011-03-02,15.415,15.665,15.37,15.625,372216.0
2011-03-03,15.555,15.865,15.555,15.635,357052.0
2011-03-04,15.73,15.965,15.63,15.895,254218.0
2011-03-07,15.895,15.92,15.625,15.63,224462.0
2011-03-08,15.775,16.25,15.705,16.075,467716.0
2011-03-09,16.16,16.16,16.16,16.16,0.0
2011-03-10,15.92,16.2,15.825,16.15,337858.0
2011-03-11,16.145,16.215,15.975,16.215,268248.0
2011-03-14,16.19,16.35,16.18,16.27,458886.0
2011-03-15,16.065,16.08,15.75,15.86,274254.0
2011-03-16,15.75,16.2,15.68,16.125,466400.0
2011-03-17,16.28,16.425,15.9,16.185,360118.0
2011-03-18,16.16,16.27,15.99,15.99,1049370.0
2011-03-21,16.055,16.275,16.045,16.195,346088.0
2011-03-22,16.18,16.255,15.995,16.12,449730.0
2011-03-23,16.12,16.405,16.09,16.31,557974.0
2011-03-24,16.275,16.42,16.185,16.26,369132.0
2011-03-25,16.235,16.32,16.035,16.035,270910.0
2011-03-28,16.085,16.315,16.04,16.155,556784.0
2011-03-29,16.23,16.52,16.14,16.405,464882.0
2011-03-30,16.405,16.48,16.31,16.42,400996.0
2011-03-31,16.425,16.595,16.37,16.56,522274.0
2011-04-01,16.37,16.73,16.28,16.73,1308014.0
2011-04-04,16.73,16.73,16.465,16.49,333614.0
2011-04-05,16.535,16.77,16.48,16.73,471446.0
2011-04-06,16.69,16.87,16.355,16.435,527316.0
2011-04-07,16.44,16.48,16.26,16.265,213670.0
2011-04-08,16.365,16.365,15.935,16.12,540266.0
2011-04-11,16.085,16.225,15.935,16.045,514148.0
2011-04-12,15.92,16.045,15.67,15.87,692046.0
2011-04-13,15.94,16.17,15.72,15.79,767548.0
2011-04-14,16.275,16.385,16.025,16.295,461026.0
2011-04-15,16.27,16.77,16.245,16.6,397992.0
2011-04-18,16.395,17.03,16.28,16.98,751156.0
2011-04-19,16.875,16.935,16.685,16.84,341396.0
2011-04-20,16.955,17.28,16.92,17.22,421730.0
2011-04-21,17.22,17.355,17.14,17.185,144944.0
2011-04-25,17.12,17.325,17.07,17.225,107520.0
2011-04-26,17.205,17.805,17.18,17.415,336350.0
2011-04-27,17.41,17.49,17.12,17.16,417666.0
2011-04-28,17.215,17.25,16.98,17.05,432338.0
2011-04-29,16.98,17.07,16.79,17.045,279070.0
2011-05-02,17.045,17.405,17.03,17.255,265042.0
2011-05-03,17.28,17.295,16.715,17.01,524454.0
2011-05-04,17.025,17.06,16.775,16.975,228496.0
2011-05-05,16.825,17.04,16.645,16.93,507140.0
2011-05-06,17.06,17.23,16.9,17.23,245910.0
2011-05-09,17.355,17.445,17.185,17.415,424444.0
2011-05-10,17.46,17.465,17.165,17.35,378168.0
2011-05-11,17.39,17.435,17.23,17.35,365956.0
2011-05-12,17.265,17.41,17.09,17.265,303110.0
2011-05-13,17.265,17.35,17.175,17.275,254436.0
2011-05-16,17.21,17.315,17.035,17.28,143172.0
2011-05-17,17.31,17.375,17.21,17.245,275828.0
2011-05-18,17.275,17.405,17.125,17.35,327242.0
2011-05-19,17.455,17.835,17.325,17.72,406790.0
2011-05-20,17.6,17.895,17.57,17.78,455168.0
2011-05-24,17.785,17.79,17.535,17.615,363190.0
2011-05-25,17.545,17.79,17.54,17.74,318870.0
2011-05-26,17.67,17.77,17.52,17.585,624338.0
2011-05-27,17.6,17.81,17.57,17.79,357236.0
2011-05-30,17.79,17.79,17.675,17.725,96052.0
2011-05-31,17.685,18.03,17.62,17.975,438536.0
2011-06-01,17.92,18.32,17.795,17.995,420390.0
2011-06-02,17.93,18.24,17.79,18.125,586016.0
2011-06-03,17.87,18.24,17.765,18.175,394786.0
2011-06-06,18.01,18.14,17.6,17.83,383602.0
2011-06-07,17.77,18.565,17.34,17.6,538692.0
2011-06-08,17.6,17.695,16.945,17.29,677894.0
2011-06-09,17.275,17.48,17.19,17.445,318254.0
2011-06-10,17.435,17.435,16.915,17.235,520202.0
2011-06-13,16.77,17.21,16.73,17.105,515408.0
2011-06-14,17.12,17.185,16.855,17.03,417958.0
2011-06-15,16.9,17.055,16.9,16.97,292840.0
2011-06-16,16.98,17.21,16.87,17.05,338394.0
2011-06-17,17.07,17.32,16.94,17.015,862850.0
2011-06-20,16.765,16.98,16.76,16.935,337156.0
2011-06-21,16.9,17.28,16.9,17.16,443078.0
2011-06-22,17.16,17.385,17.135,17.265,777068.0
2011-06-23,17.255,17.255,16.91,16.95,308594.0
2011-06-24,17.03,17.035,16.765,16.785,157728.0
2011-06-27,16.795,17.015,16.795,17.015,298134.0
2011-06-28,17.03,17.42,16.98,17.395,349810.0
2011-06-29,17.485,17.595,17.445,17.495,237738.0
2011-06-30,17.54,17.63,17.44,17.6,539736.0
2011-07-04,17.575,18.005,17.575,17.85,145976.0
2011-07-05,17.85,17.875,17.43,17.43,606480.0
2011-07-06,17.535,17.885,17.445,17.765,370664.0
2011-07-07,17.795,17.83,17.6,17.63,314166.0
2011-07-08,17.645,17.855,17.615,17.695,339866.0
2011-07-11,17.68,17.755,17.315,17.535,301334.0
2011-07-12,17.36,17.745,17.34,17.575,263796.0
2011-07-13,17.5,17.8,17.49,17.585,233134.0
2011-07-14,17.595,17.69,17.435,17.505,242038.0
2011-07-15,17.575,17.575,17.38,17.49,272866.0
2011-07-18,17.415,17.525,17.315,17.395,175328.0
2011-07-19,17.3,17.66,17.3,17.49,242862.0
2011-07-20,17.505,17.625,17.395,17.445,242512.0
2011-07-21,17.425,17.76,17.415,17.7,307828.0
2011-07-22,17.68,17.98,17.68,17.915,365124.0
2011-07-25,17.92,18.135,17.81,17.95,269580.0
2011-07-26,18.005,18.05,17.8,17.81,472602.0
2011-07-27,17.755,17.915,17.355,17.44,274890.0
2011-07-28,17.465,17.55,17.14,17.375,244806.0
2011-07-29,17.235,17.355,16.935,16.995,491588.0
2011-08-02,17.05,17.085,15.61,15.97,1149604.0
2011-08-03,15.96,16.35,15.76,16.255,509972.0
2011-08-04,16.25,16.25,15.515,15.595,844198.0
2011-08-05,15.515,15.58,14.43,14.505,1166652.0
2011-08-08,14.425,15.29,14.31,15.12,1074732.0
2011-08-09,15.215,15.66,14.64,15.42,987354.0
2011-08-10,15.49,15.655,14.895,15.45,736732.0
2011-08-11,15.385,16.005,15.005,16.005,512790.0
2011-08-12,16.145,16.265,15.59,15.78,628714.0
2011-08-15,15.955,16.185,15.785,15.95,370472.0
2011-08-16,15.95,15.95,15.555,15.61,405258.0
2011-08-17,15.785,15.82,15.27,15.32,816796.0
2011-08-18,15.115,15.265,14.79,14.88,729632.0
2011-08-19,14.715,15.265,14.495,14.565,638874.0
2011-08-22,14.55,14.94,14.485,14.82,431442.0
2011-08-23,14.83,14.945,14.585,14.775,591334.0
2011-08-24,14.685,15.15,14.64,14.855,373244.0
2011-08-25,14.8,14.9,14.46,14.615,383476.0
2011-08-26,14.475,15.115,14.345,14.785,662370.0
2011-08-29,14.8,15.465,14.8,15.16,544232.0
2011-08-30,15.105,15.46,14.93,15.19,515252.0
2011-08-31,15.23,15.515,15.02,15.335,579844.0
2011-09-01,15.325,15.33,14.565,14.66,765086.0
2011-09-02,14.585,14.6,14.365,14.505,927524.0
2011-09-06,14.26,14.525,14.1,14.46,979348.0
2011-09-07,14.47,14.7,14.36,14.69,981650.0
2011-09-08,14.655,14.715,14.44,14.51,813152.0
2011-09-09,14.51,14.615,14.215,14.215,566074.0
2011-09-12,14.12,14.31,13.95,14.095,614062.0
2011-09-13,14.085,14.255,14.01,14.19,689440.0
2011-09-14,14.325,14.325,13.78,13.805,891296.0
2011-09-15,13.965,14.12,13.665,14.1,1113008.0
2011-09-16,14.1,14.715,13.97,14.39,1364978.0
2011-09-19,14.44,15.42,14.39,15.06,1083938.0
2011-09-20,15.205,15.495,15.12,15.265,1296430.0
2011-09-21,15.16,15.375,14.865,14.905,608184.0
2011-09-22,14.57,14.685,14.22,14.65,679372.0
2011-09-23,14.505,15.285,14.445,15.12,717328.0
2011-09-26,15.07,15.6,14.905,15.58,2625286.0
2011-09-27,15.705,16.26,15.705,16.01,1150596.0
2011-09-28,15.935,16.03,15.36,15.415,629596.0
2011-09-29,15.6,15.92,15.48,15.84,436848.0
2011-09-30,15.84,16.115,15.64,15.755,561700.0
2011-10-03,15.625,16.445,15.34,15.77,917178.0
2011-10-04,15.515,15.76,15.19,15.7,681388.0
2011-10-05,15.625,16.45,15.495,16.135,666988.0
2011-10-06,16.29,16.84,15.92,16.585,892834.0
2011-10-07,16.875,16.875,15.93,15.93,735194.0
2011-10-11,15.925,16.03,15.75,15.88,464870.0
2011-10-12,16.215,16.335,15.95,16.205,500416.0
2011-10-13,16.335,16.335,15.985,16.105,302406.0
2011-10-14,16.2,16.2,15.7,15.99,362416.0
2011-10-17,15.905,16.215,15.895,16.035,311566.0
2011-10-18,16.155,16.155,15.725,15.955,315700.0
2011-10-19,15.84,16.0,15.425,15.455,591150.0
2011-10-20,15.535,15.74,15.44,15.65,425844.0
2011-10-21,15.735,16.03,15.49,15.94,1335982.0
2011-10-24,16.025,16.215,15.84,15.87,303448.0
2011-10-25,15.735,16.065,15.58,15.815,415306.0
2011-10-26,15.83,16.03,15.65,15.88,305224.0
2011-10-27,16.1,16.29,16.035,16.185,300268.0
2011-10-28,16.245,16.35,15.81,15.975,366468.0
2011-10-31,15.845,16.125,15.685,15.715,442360.0
2011-11-01,15.565,15.665,15.265,15.57,1674718.0
2011-11-02,15.585,15.84,15.585,15.705,323936.0
2011-11-03,15.735,15.895,15.65,15.745,588972.0
2011-11-04,15.76,15.79,15.485,15.55,261238.0
2011-11-07,15.57,15.745,15.57,15.715,239146.0
2011-11-08,15.745,15.835,15.65,15.76,274882.0
2011-11-09,15.555,15.625,15.37,15.425,284138.0
2011-11-10,15.4,15.495,15.2,15.345,407380.0
2011-11-11,15.455,15.455,15.325,15.39,367512.0
2011-11-14,15.38,15.585,15.245,15.265,463890.0
2011-11-15,15.265,15.56,15.23,15.295,370232.0
2011-11-16,15.265,15.495,15.19,15.31,1482674.0
2011-11-17,15.365,15.365,15.195,15.21,438912.0
2011-11-18,15.29,15.405,15.205,15.295,400148.0
2011-11-21,15.18,15.34,15.135,15.31,592066.0
2011-11-22,15.23,15.23,14.81,14.855,732570.0
2011-11-23,14.8,14.8,14.375,14.675,358900.0
2011-11-24,14.605,14.73,14.535,14.6,136570.0
2011-11-25,14.62,14.62,14.335,14.54,295762.0
2011-11-28,14.545,14.79,14.325,14.445,797004.0
2011-11-29,14.455,14.495,14.22,14.28,407162.0
2011-11-30,14.445,14.5,14.41,14.5,459386.0
2011-12-01,14.5,14.965,14.44,14.75,471742.0
2011-12-02,14.91,14.955,14.47,14.495,402538.0
2011-12-05,14.58,14.86,14.47,14.615,489942.0
2011-12-06,14.645,14.9,14.615,14.77,1232648.0
2011-12-07,14.805,14.845,14.705,14.805,1301382.0
2011-12-08,14.81,14.905,14.61,14.635,531020.0
2011-12-09,14.69,14.94,14.67,14.73,726206.0
2011-12-12,14.725,14.835,14.5,14.785,3104302.0
2011-12-13,14.785,14.92,14.58,14.78,955186.0
2011-12-14,14.78,14.895,14.31,14.73,873548.0
2011-12-15,14.825,14.94,14.5,14.525,696302.0
2011-12-16,14.685,14.88,14.52,14.53,1180470.0
2011-12-19,14.565,14.885,14.48,14.73,446302.0
2011-12-20,14.745,15.05,14.745,14.81,672418.0
2011-12-21,14.845,15.13,14.81,14.96,4043924.0
2011-12-22,14.96,14.96,14.855,14.91,552372.0
2011-12-23,14.96,14.96,14.87,14.92,1359528.0
2011-12-28,14.875,14.94,14.475,14.745,417364.0
2011-12-29,14.76,14.88,14.72,14.88,216160.0
2011-12-30,14.8,15.04,14.8,14.97,386276.0
2012-01-03,15.075,15.295,14.995,15.17,559152.0
2012-01-04,15.175,15.285,14.93,15.025,444826.0
2012-01-05,14.95,15.055,14.81,14.84,397462.0
2012-01-06,14.855,14.885,14.72,14.81,329352.0
2012-01-09,14.85,14.86,14.67,14.73,409756.0
2012-01-10,14.715,14.73,14.595,14.69,1041012.0
2012-01-11,14.73,14.845,14.67,14.765,1282794.0
2012-01-12,14.78,14.86,14.65,14.65,257836.0
2012-01-13,14.6,14.71,14.47,14.61,339070.0
2012-01-16,14.705,14.755,14.615,14.715,113402.0
2012-01-17,14.715,14.86,14.67,14.83,810142.0
2012-01-18,14.83,15.29,14.73,15.21,692178.0
2012-01-19,15.265,15.59,15.26,15.45,722158.0
2012-01-20,15.535,15.57,15.24,15.34,344814.0
2012-01-23,15.37,15.725,15.34,15.65,1541162.0
2012-01-24,15.645,15.645,15.46,15.47,342962.0
2012-01-25,15.435,15.56,15.175,15.38,551434.0
2012-01-26,15.365,15.55,15.355,15.435,310830.0
2012-01-27,15.435,15.495,15.215,15.255,326672.0
2012-01-30,15.17,15.28,14.655,15.21,605520.0
2012-01-31,15.19,15.85,15.19,15.665,630826.0
2012-02-01,15.685,15.895,15.425,15.62,417180.0
2012-02-02,15.665,15.915,15.57,15.68,342074.0
2012-02-03,15.74,16.035,15.725,15.89,439358.0
2012-02-06,16.03,16.03,15.505,15.695,490904.0
2012-02-07,15.775,15.96,15.55,15.91,349218.0
2012-02-08,15.91,15.91,15.615,15.8,537208.0
2012-02-09,15.655,15.8,15.475,15.8,454386.0
2012-02-10,15.715,15.8,15.515,15.655,254854.0
2012-02-13,15.635,15.9,15.57,15.8,539966.0
2012-02-14,15.75,15.95,15.645,15.93,454676.0
2012-02-15,15.94,15.95,15.675,15.785,376574.0
2012-02-16,15.67,15.785,15.575,15.75,423296.0
2012-02-17,15.67,15.785,15.575,15.685,306822.0
2012-02-21,15.62,15.805,15.565,15.665,327650.0
2012-02-22,15.65,15.755,15.595,15.685,331062.0
2012-02-23,15.65,15.725,15.55,15.61,315892.0
2012-02-24,15.655,15.655,15.505,15.535,309550.0
2012-02-27,15.58,15.605,15.395,15.52,416810.0
2012-02-28,15.48,15.72,15.48,15.57,540548.0
2012-02-29,15.63,15.765,15.615,15.74,588200.0
2012-03-01,15.705,15.805,15.515,15.735,429704.0
2012-03-02,15.665,15.715,15.58,15.635,259004.0
2012-03-05,15.565,15.715,15.565,15.65,427446.0
2012-03-06,15.58,15.87,15.565,15.715,565966.0
2012-03-07,15.635,16.07,15.61,16.015,640702.0
2012-03-08,16.07,16.375,16.025,16.145,640888.0
2012-03-09,16.2,16.355,16.185,16.335,340010.0
2012-03-12,16.33,16.41,16.29,16.41,574534.0
2012-03-13,16.44,16.81,16.37,16.78,564364.0
2012-03-14,16.78,16.935,16.515,16.54,607960.0
2012-03-15,16.545,16.69,16.34,16.625,506074.0
2012-03-16,16.555,16.675,16.325,16.43,1356056.0
2012-03-19,16.355,16.645,16.355,16.5,498758.0
2012-03-20,16.515,16.555,16.365,16.555,523624.0
2012-03-21,16.455,16.57,16.285,16.295,444266.0
2012-03-22,16.295,16.665,16.255,16.6,1378272.0
2012-03-23,16.455,16.645,16.44,16.645,286426.0
2012-03-26,16.645,16.855,16.555,16.71,276104.0
2012-03-27,16.575,16.76,16.48,16.69,390880.0
2012-03-28,16.645,16.76,16.455,16.685,492164.0
2012-03-29,16.68,16.685,16.375,16.625,4455972.0
2012-03-30,16.575,16.725,16.57,16.65,1374136.0
2012-04-02,16.605,16.955,16.605,16.865,383598.0
2012-04-03,16.785,16.84,16.57,16.61,896928.0
2012-04-04,16.46,16.845,16.44,16.78,585956.0
2012-04-05,16.725,16.805,16.615,16.765,520820.0
2012-04-09,16.82,16.825,16.715,16.745,267034.0
2012-04-10,16.675,16.74,16.54,16.685,418182.0
2012-04-11,16.63,17.245,16.63,17.17,676624.0
2012-04-12,17.095,17.18,16.875,17.055,429608.0
2012-04-13,17.105,17.135,16.78,16.845,630932.0
2012-04-16,16.77,17.045,16.765,17.02,4040948.0
2012-04-17,17.025,17.295,16.96,17.24,423332.0
2012-04-18,17.265,17.705,17.18,17.51,443562.0
2012-04-19,17.51,17.54,17.195,17.275,363424.0
2012-04-20,17.335,17.725,17.305,17.665,269088.0
2012-04-23,17.465,17.68,17.35,17.565,287356.0
2012-04-24,17.535,17.63,17.445,17.53,281514.0
2012-04-25,17.465,17.6,17.435,17.545,186182.0
2012-04-26,17.6,17.6,17.395,17.54,688608.0
2012-04-27,17.47,17.815,17.41,17.685,1340314.0
2012-04-30,17.695,17.865,17.435,17.79,325936.0
2012-05-01,17.825,17.83,17.55,17.61,310510.0
2012-05-02,17.495,17.76,17.445,17.605,541166.0
2012-05-03,17.545,17.645,17.245,17.275,312680.0
2012-05-04,17.15,17.335,17.085,17.255,208180.0
2012-05-07,17.245,17.445,17.14,17.315,258894.0
2012-05-08,17.15,17.315,16.77,16.93,602052.0
2012-05-09,16.725,17.01,16.725,16.845,401722.0
2012-05-10,16.795,16.9,16.63,16.88,198366.0
2012-05-11,16.975,17.145,16.89,17.055,203960.0
2012-05-14,16.975,17.08,16.81,16.98,243326.0
2012-05-15,16.96,17.195,16.89,17.06,309164.0
2012-05-16,16.95,17.15,16.725,16.825,458688.0
2012-05-17,16.725,16.84,16.56,16.64,906818.0
2012-05-18,16.64,16.675,16.355,16.455,408552.0
2012-05-22,16.46,16.66,16.315,16.54,247156.0
2012-05-23,16.465,16.465,16.205,16.37,303948.0
2012-05-24,16.455,16.71,16.385,16.59,432654.0
2012-05-25,16.595,16.685,16.49,16.565,235170.0
2012-05-28,16.565,16.685,16.35,16.39,1129672.0
2012-05-29,16.34,16.52,16.3,16.42,290582.0
2012-05-30,16.29,16.325,16.065,16.135,343756.0
2012-05-31,16.135,16.665,16.09,16.49,524662.0
2012-06-01,16.535,16.665,16.135,16.205,293004.0
2012-06-04,16.145,16.305,15.72,16.075,358610.0
2012-06-05,15.995,16.34,15.85,16.08,217946.0
2012-06-06,15.8,16.25,15.8,16.2,428484.0
2012-06-07,16.285,16.625,16.22,16.53,637838.0
2012-06-08,16.395,16.525,16.0,16.02,374492.0
2012-06-11,16.135,16.2,15.905,16.19,582350.0
2012-06-12,16.215,16.37,16.085,16.17,782746.0
2012-06-13,16.13,16.22,16.05,16.12,355416.0
2012-06-14,16.17,16.18,15.795,15.795,398196.0
2012-06-15,15.81,15.985,15.68,15.68,1042776.0
2012-06-18,15.57,15.985,15.565,15.935,564142.0
2012-06-19,15.94,16.395,15.925,16.39,352086.0
2012-06-20,16.455,16.6,16.335,16.405,426468.0
2012-06-21,16.27,16.405,16.01,16.11,531352.0
2012-06-22,16.205,16.29,16.08,16.22,215092.0
2012-06-25,16.115,16.2,15.765,15.935,257944.0
2012-06-26,15.85,16.1,15.785,16.09,185012.0
2012-06-27,16.07,16.095,15.965,16.08,252780.0
2012-06-28,15.95,16.065,15.8,16.055,229926.0
2012-06-29,16.135,16.34,16.07,16.31,268086.0
2012-07-03,16.49,16.665,16.27,16.55,325898.0
2012-07-04,16.44,16.66,16.44,16.505,135038.0
2012-07-05,16.58,16.72,16.5,16.595,298920.0
2012-07-06,16.61,16.715,16.535,16.645,303704.0
2012-07-09,16.64,16.705,16.545,16.7,1040222.0
2012-07-10,16.61,16.725,16.6,16.655,420752.0
2012-07-11,16.69,16.83,16.65,16.75,191822.0
2012-07-12,16.75,16.75,16.625,16.69,236034.0
2012-07-13,16.74,16.835,16.645,16.68,201774.0
2012-07-16,16.66,16.785,16.63,16.66,153670.0
2012-07-17,16.73,16.785,16.66,16.71,117022.0
2012-07-18,16.78,16.855,16.705,16.855,155192.0
2012-07-19,16.8,16.935,16.68,16.81,2518706.0
2012-07-20,16.805,16.89,16.645,16.765,132620.0
2012-07-23,16.67,16.745,16.525,16.645,346524.0
2012-07-24,16.645,16.75,16.64,16.67,106272.0
2012-07-25,16.645,16.735,16.595,16.66,374382.0
2012-07-26,16.78,17.09,16.735,17.04,249328.0
2012-07-27,17.07,17.34,17.0,17.21,187402.0
2012-07-30,17.055,17.235,16.95,17.055,164128.0
2012-07-31,17.125,17.18,16.455,16.54,682476.0
2012-08-01,16.645,16.73,16.475,16.625,349574.0
2012-08-02,16.455,16.67,16.45,16.545,527282.0
2012-08-03,16.645,16.795,16.58,16.61,291670.0
2012-08-07,16.605,16.675,16.47,16.625,633450.0
2012-08-08,16.68,16.87,16.59,16.66,511994.0
2012-08-09,16.645,16.775,16.61,16.71,240964.0
2012-08-10,16.74,16.83,16.655,16.795,317646.0
2012-08-13,16.8,16.83,16.68,16.8,246576.0
2012-08-14,16.885,16.935,16.8,16.85,278796.0
2012-08-15,16.885,16.9,16.76,16.855,209772.0
2012-08-16,16.9,17.085,16.79,17.03,309192.0
2012-08-17,17.005,17.06,16.955,17.025,352406.0
2012-08-20,17.025,17.09,16.94,17.0,249302.0
2012-08-21,16.965,17.07,16.895,16.935,285266.0
2012-08-22,16.935,16.935,16.835,16.865,348560.0
2012-08-23,16.885,16.9,16.745,16.845,673854.0
2012-08-24,16.82,17.045,16.785,16.955,1805618.0
2012-08-27,16.885,16.985,16.825,16.875,354494.0
2012-08-28,16.825,17.055,16.66,16.73,281392.0
2012-08-29,16.59,16.59,16.235,16.33,1040482.0
2012-08-30,16.255,16.315,16.185,16.245,447042.0
2012-08-31,16.185,16.28,16.035,16.085,511042.0
2012-09-04,16.055,16.155,15.99,16.145,215598.0
2012-09-05,16.165,16.245,15.975,16.02,342924.0
2012-09-06,15.995,16.14,15.955,16.12,277106.0
2012-09-07,16.15,16.27,16.035,16.185,293224.0
2012-09-10,16.2,16.22,16.1,16.11,234230.0
2012-09-11,16.08,16.14,15.695,15.85,431146.0
2012-09-12,15.92,15.94,15.815,15.91,179128.0
2012-09-13,15.91,15.91,15.78,15.835,374988.0
2012-09-14,15.865,15.87,15.58,15.62,571628.0
2012-09-17,15.62,15.825,15.465,15.745,746716.0
2012-09-18,15.715,15.81,15.64,15.745,590442.0
2012-09-19,15.755,15.91,15.735,15.885,320002.0
2012-09-20,15.815,15.975,15.8,15.92,446812.0
2012-09-21,15.91,16.095,15.91,15.96,1447610.0
2012-09-24,15.98,16.335,15.945,16.28,1065532.0
2012-09-25,16.275,16.335,16.15,16.29,505168.0
2012-09-26,16.195,16.47,16.195,16.36,381062.0
2012-09-27,16.35,16.435,16.27,16.39,1041724.0
2012-09-28,16.285,16.525,16.19,16.435,1650832.0
2012-10-01,16.42,16.69,16.41,16.585,1127988.0
2012-10-02,16.66,16.75,16.535,16.61,968798.0
2012-10-03,16.59,16.69,16.57,16.645,775400.0
2012-10-04,16.61,16.845,16.61,16.755,722318.0
2012-10-05,16.765,16.795,16.685,16.71,307838.0
2012-10-09,16.725,16.785,16.57,16.725,796116.0
2012-10-10,16.725,16.83,16.635,16.71,478004.0
2012-10-11,16.745,16.8,16.595,16.69,520062.0
2012-10-12,16.725,16.725,16.655,16.68,158194.0
2012-10-15,16.61,16.86,16.61,16.83,245776.0
2012-10-16,16.885,17.075,16.775,16.955,294964.0
2012-10-17,16.955,17.075,16.895,17.005,236560.0
2012-10-18,17.01,17.035,16.915,17.0,277182.0
2012-10-19,17.005,17.115,16.895,16.92,257312.0
2012-10-22,16.94,17.015,16.875,16.995,380154.0
2012-10-23,16.86,16.86,16.65,16.775,613366.0
2012-10-24,16.745,16.815,16.61,16.76,175126.0
2012-10-25,16.85,16.96,16.705,16.865,200732.0
2012-10-26,16.85,17.115,16.85,17.01,208530.0
2012-10-29,16.995,17.065,16.82,17.055,133632.0
2012-10-30,16.995,17.11,16.805,17.095,104288.0
2012-10-31,17.06,17.215,16.935,17.05,253468.0
2012-11-01,17.04,17.29,16.965,17.24,203018.0
2012-11-02,17.14,17.31,17.075,17.245,313816.0
2012-11-05,17.12,17.42,17.115,17.385,424770.0
2012-11-06,17.39,17.5,17.135,17.225,138110.0
2012-11-07,17.32,17.32,16.77,16.92,170788.0
2012-11-08,16.75,16.9,16.75,16.815,243544.0
2012-11-09,16.865,17.085,16.81,17.075,102812.0
2012-11-12,16.98,17.215,16.98,17.175,155352.0
2012-11-13,17.08,17.34,17.005,17.02,439704.0
2012-11-14,17.06,17.115,16.75,16.975,284656.0
2012-11-15,16.965,17.095,16.765,16.99,234310.0
2012-11-16,17.02,17.07,16.77,17.065,201186.0
2012-11-19,17.26,17.26,17.075,17.225,193444.0
2012-11-20,17.225,17.29,17.09,17.235,257354.0
2012-11-21,17.21,17.27,17.14,17.22,111266.0
2012-11-22,17.005,17.31,17.0,17.31,94528.0
2012-11-23,17.245,17.505,17.245,17.465,141864.0
2012-11-26,17.5,17.685,17.39,17.62,459494.0
2012-11-27,17.575,17.72,17.525,17.62,348752.0
2012-11-28,17.51,17.72,17.45,17.7,187324.0
2012-11-29,17.795,17.93,17.745,17.8,348474.0
2012-11-30,17.88,18.125,17.74,17.99,751054.0
2012-12-03,18.37,18.745,18.37,18.53,943184.0
2012-12-04,18.64,18.77,18.495,18.645,596460.0
2012-12-05,18.725,19.165,18.65,19.1,616246.0
2012-12-06,19.005,19.07,18.835,18.975,618712.0
2012-12-07,19.01,19.145,18.975,19.075,497880.0
2012-12-10,19.1,19.44,19.045,19.325,670300.0
2012-12-11,19.305,19.445,19.115,19.245,838336.0
2012-12-12,19.245,19.535,19.21,19.5,883898.0
2012-12-13,19.47,19.71,19.37,19.57,749902.0
2012-12-14,19.56,19.785,19.405,19.45,678350.0
2012-12-17,19.46,19.61,19.425,19.495,2033040.0
2012-12-18,19.52,19.765,19.405,19.405,689144.0
2012-12-19,19.425,19.8,19.375,19.73,777748.0
2012-12-20,19.775,19.92,19.73,19.77,620114.0
2012-12-21,19.775,19.8,19.62,19.63,1037056.0
2012-12-24,19.655,19.875,19.58,19.65,119212.0
2012-12-27,19.53,19.715,19.44,19.675,252466.0
2012-12-28,19.565,19.78,19.54,19.63,183800.0
2012-12-31,19.58,19.71,19.505,19.66,398278.0
2013-01-02,19.925,19.925,19.65,19.695,317084.0
2013-01-03,19.73,19.73,19.48,19.58,452596.0
2013-01-04,19.54,19.86,19.44,19.695,668168.0
2013-01-07,19.69,19.69,19.355,19.49,619184.0
2013-01-08,19.4,19.445,19.05,19.15,834080.0
2013-01-09,19.11,19.315,18.985,19.27,631228.0
2013-01-10,19.27,19.385,19.18,19.305,330654.0
2013-01-11,19.295,19.47,19.16,19.44,380996.0
2013-01-14,19.44,19.605,19.385,19.58,394026.0
2013-01-15,19.455,19.52,19.4,19.405,750770.0
2013-01-16,19.39,19.525,19.39,19.505,197322.0
2013-01-17,19.52,19.615,19.485,19.57,339228.0
2013-01-18,19.47,19.57,19.395,19.495,273238.0
2013-01-21,19.615,19.615,19.455,19.535,1805032.0
2013-01-22,19.545,19.755,19.46,19.735,507968.0
2013-01-23,19.735,19.76,19.445,19.485,598088.0
2013-01-24,19.5,19.545,19.435,19.505,278990.0
2013-01-25,19.505,19.51,19.42,19.47,256118.0
2013-01-28,19.495,19.725,19.4,19.58,435016.0
2013-01-29,19.52,19.58,19.44,19.54,302200.0
2013-01-30,19.45,19.595,19.45,19.54,375880.0
2013-01-31,19.575,19.575,19.31,19.385,309212.0
2013-02-01,19.44,19.605,19.425,19.585,620726.0
2013-02-04,19.35,19.53,19.135,19.3,229546.0
2013-02-05,19.265,19.535,19.265,19.46,285850.0
2013-02-06,19.35,19.93,19.35,19.86,429686.0
2013-02-07,19.745,19.93,19.73,19.865,361094.0
2013-02-08,19.835,20.38,19.835,20.185,432324.0
2013-02-11,20.03,20.16,19.95,19.955,233958.0
2013-02-12,19.875,20.095,19.8,19.86,350844.0
2013-02-13,20.03,20.03,19.31,19.425,528642.0
2013-02-14,19.4,19.42,19.155,19.225,426822.0
2013-02-15,19.155,19.395,19.155,19.37,309770.0
2013-02-19,19.48,19.54,19.365,19.465,409584.0
2013-02-20,19.46,19.465,19.205,19.265,385754.0
2013-02-21,19.265,19.325,18.98,19.265,513454.0
2013-02-22,19.175,19.4,19.13,19.325,955382.0
2013-02-25,19.33,19.585,19.175,19.245,738826.0
2013-02-26,19.225,19.405,19.205,19.265,284114.0
2013-02-27,19.195,19.56,19.195,19.53,754042.0
2013-02-28,19.615,20.11,19.465,20.03,887674.0
2013-03-01,20.01,20.01,19.67,19.87,443508.0
2013-03-04,19.93,19.985,19.705,19.975,268694.0
2013-03-05,19.975,20.115,19.875,19.92,644608.0
2013-03-06,20.01,20.01,19.705,19.86,344432.0
2013-03-07,19.975,19.975,19.75,19.775,231396.0
2013-03-08,19.71,19.9,19.71,19.825,259548.0
2013-03-11,19.745,19.99,19.735,19.925,268694.0
2013-03-12,19.925,19.97,19.79,19.915,211316.0
2013-03-13,19.955,19.955,19.67,19.675,321732.0
2013-03-14,19.635,19.675,19.365,19.645,327538.0
2013-03-15,19.605,19.895,19.605,19.795,829154.0
2013-03-18,19.585,19.875,19.515,19.765,367448.0
2013-03-19,19.72,19.875,19.655,19.77,367534.0
2013-03-20,19.885,20.01,19.825,20.01,271836.0
2013-03-21,20.035,20.115,19.88,20.035,377822.0
2013-03-22,20.035,20.21,19.945,20.2,301436.0
2013-03-25,20.23,20.27,19.99,20.005,421588.0
2013-03-26,19.955,20.06,19.885,19.985,249914.0
2013-03-27,19.86,20.04,19.62,19.945,488606.0
2013-03-28,19.795,20.365,19.7,20.245,710042.0
2013-04-01,20.045,20.17,19.82,19.875,455602.0
2013-04-02,19.875,20.195,19.875,20.025,492312.0
2013-04-03,20.075,20.08,19.475,19.615,679064.0
2013-04-04,19.475,19.615,19.33,19.56,520678.0
2013-04-05,19.45,19.65,19.35,19.645,430152.0
2013-04-08,19.585,19.635,19.05,19.235,552402.0
2013-04-09,19.31,19.405,18.96,19.37,770604.0
2013-04-10,19.35,19.73,19.275,19.64,613534.0
2013-04-11,19.54,19.675,19.405,19.515,286514.0
2013-04-12,19.425,19.625,19.34,19.44,241518.0
2013-04-15,19.31,19.505,19.22,19.22,344774.0
2013-04-16,19.08,19.35,18.91,19.215,476500.0
2013-04-17,19.225,19.23,19.015,19.22,487766.0
2013-04-18,19.15,19.23,19.095,19.165,226244.0
2013-04-19,19.04,19.59,19.035,19.53,201754.0
2013-04-22,19.495,19.64,19.135,19.52,329970.0
2013-04-23,19.48,19.8,19.48,19.685,323418.0
2013-04-24,19.565,19.91,19.565,19.86,275714.0
2013-04-25,19.775,19.94,19.595,19.82,355634.0
2013-04-26,19.735,19.91,19.72,19.865,206772.0
2013-04-29,19.915,20.015,19.82,19.985,238860.0
2013-04-30,19.9,20.42,19.825,20.355,692914.0
2013-05-01,20.355,20.36,20.105,20.18,477784.0
2013-05-02,20.105,20.32,20.005,20.125,338834.0
2013-05-03,20.315,20.445,20.17,20.23,216630.0
2013-05-06,20.25,20.455,20.09,20.295,238514.0
2013-05-07,20.075,20.675,20.075,20.515,411340.0
2013-05-08,20.415,20.68,20.415,20.64,366062.0
2013-05-09,20.68,20.77,20.305,20.395,184510.0
2013-05-10,20.44,20.5,20.245,20.25,205318.0
2013-05-13,20.225,20.27,20.01,20.04,406240.0
2013-05-14,20.135,20.465,20.055,20.46,309764.0
2013-05-15,20.255,20.425,20.185,20.29,235052.0
2013-05-16,20.19,20.475,20.185,20.31,177818.0
2013-05-17,20.215,20.735,20.155,20.63,245902.0
2013-05-21,20.55,20.84,20.47,20.555,304620.0
2013-05-22,20.795,21.435,20.57,21.08,459324.0
2013-05-23,21.045,21.08,20.53,20.66,281642.0
2013-05-24,20.63,20.825,20.425,20.545,294898.0
2013-05-27,20.545,20.645,20.405,20.605,187424.0
2013-05-28,20.77,20.815,20.545,20.605,361114.0
2013-05-29,20.485,20.68,20.465,20.57,319054.0
2013-05-30,20.54,20.605,20.39,20.455,329740.0
2013-05-31,20.125,20.39,19.835,19.89,352198.0
2013-06-03,19.89,20.235,19.705,19.88,210000.0
2013-06-04,19.915,20.1,19.68,19.825,164700.0
2013-06-05,19.925,20.01,19.355,19.49,465248.0
2013-06-06,19.385,19.62,19.275,19.46,612190.0
2013-06-07,19.365,19.42,18.935,19.015,775190.0
2013-06-10,18.91,19.07,18.635,19.03,502662.0
2013-06-11,19.0,19.325,18.78,18.925,757998.0
2013-06-12,18.91,18.94,18.745,18.79,909732.0
2013-06-13,18.74,18.77,18.3,18.565,612410.0
2013-06-14,18.615,18.73,18.345,18.51,434268.0
2013-06-17,18.53,18.925,18.465,18.84,732376.0
2013-06-18,18.89,19.215,18.84,19.165,552100.0
2013-06-19,19.165,19.185,18.88,19.095,788490.0
2013-06-20,18.915,18.92,18.565,18.7,554948.0
2013-06-21,18.73,19.075,18.62,18.935,1321940.0
2013-06-24,18.77,18.97,18.615,18.81,442356.0
2013-06-25,18.945,19.1,18.765,18.8,763426.0
2013-06-26,18.93,19.21,18.88,19.11,508972.0
2013-06-27,19.185,19.225,18.98,19.025,394956.0
2013-06-28,18.98,19.205,18.915,18.97,464256.0
2013-07-02,18.95,19.025,18.54,18.69,601012.0
2013-07-03,18.69,18.82,18.25,18.525,329956.0
2013-07-04,18.655,18.75,18.605,18.75,73438.0
2013-07-05,18.81,18.81,18.33,18.45,261792.0
2013-07-08,18.435,18.495,18.19,18.405,512638.0
2013-07-09,18.37,18.485,18.135,18.37,459514.0
2013-07-10,18.42,18.515,18.23,18.51,372504.0
2013-07-11,18.635,18.975,18.585,18.91,479630.0
2013-07-12,18.98,19.105,18.69,18.75,357172.0
2013-07-15,18.845,19.29,18.845,19.07,361848.0
2013-07-16,19.205,19.205,18.805,19.03,431868.0
2013-07-17,19.085,19.275,19.05,19.215,703398.0
2013-07-18,19.275,19.61,19.235,19.405,3355434.0
2013-07-19,19.515,19.515,19.16,19.245,318906.0
2013-07-22,19.19,19.355,19.04,19.345,555344.0
2013-07-23,19.4,19.43,19.075,19.255,336068.0
2013-07-24,19.42,19.51,19.215,19.365,257944.0
2013-07-25,19.385,19.535,19.28,19.38,824344.0
2013-07-26,19.36,19.38,19.18,19.225,357446.0
2013-07-29,19.23,19.37,19.225,19.3,254036.0
2013-07-30,19.32,19.395,19.2,19.285,356292.0
2013-07-31,19.395,19.425,18.715,18.735,346924.0
2013-08-01,18.94,18.955,18.64,18.79,309448.0
2013-08-02,18.8,18.96,18.725,18.8,236704.0
2013-08-06,18.725,18.84,18.325,18.62,563850.0
2013-08-07,18.43,18.62,18.425,18.535,355500.0
2013-08-08,18.545,18.595,18.37,18.44,659408.0
2013-08-09,18.415,18.65,18.255,18.545,653064.0
2013-08-12,18.495,18.715,18.49,18.53,370624.0
2013-08-13,18.53,18.63,18.38,18.605,692890.0
2013-08-14,18.605,18.635,18.38,18.41,709938.0
2013-08-15,18.315,18.715,18.28,18.56,609856.0
2013-08-16,18.53,18.695,18.415,18.675,348936.0
2013-08-19,18.58,18.67,18.33,18.425,427636.0
2013-08-20,18.48,18.66,18.4,18.4,376744.0
2013-08-21,18.33,18.38,18.185,18.25,428132.0
2013-08-22,18.36,18.47,18.285,18.38,295428.0
2013-08-23,18.415,18.655,18.385,18.64,185118.0
2013-08-26,18.72,18.725,18.525,18.53,212518.0
2013-08-27,18.525,18.54,18.3,18.44,539992.0
2013-08-28,18.395,18.455,18.285,18.415,323200.0
2013-08-29,18.415,18.615,18.315,18.415,382402.0
2013-08-30,18.455,18.565,18.38,18.435,358936.0
2013-09-03,18.645,18.68,18.38,18.61,311292.0
2013-09-04,18.605,18.825,18.585,18.685,526386.0
2013-09-05,18.7,19.005,18.7,18.92,360206.0
2013-09-06,18.945,19.01,18.815,18.875,279424.0
2013-09-09,18.875,18.965,18.83,18.955,324122.0
2013-09-10,19.015,19.42,18.965,19.4,477564.0
2013-09-11,19.31,19.395,19.195,19.29,384390.0
2013-09-12,19.25,19.3,18.765,18.815,844148.0
2013-09-13,18.875,18.95,18.795,18.875,947898.0
2013-09-16,18.88,19.23,18.88,19.16,930968.0
2013-09-17,19.125,19.15,18.995,19.005,430282.0
2013-09-18,19.005,19.13,18.885,18.96,501782.0
2013-09-19,19.005,19.295,19.005,19.26,477946.0
2013-09-20,19.095,19.16,18.805,19.01,1143486.0
2013-09-23,18.89,19.175,18.855,19.11,330224.0
2013-09-24,19.155,19.21,19.085,19.15,309962.0
2013-09-25,19.21,19.425,19.15,19.255,459786.0
2013-09-26,19.28,19.45,19.175,19.18,309644.0
2013-09-27,19.12,19.465,19.08,19.43,185908.0
2013-09-30,19.02,19.56,19.02,19.36,312096.0
2013-10-01,19.36,19.63,19.36,19.43,348784.0
2013-10-02,19.39,19.425,19.095,19.225,529656.0
2013-10-03,19.22,19.395,19.195,19.225,270576.0
2013-10-04,19.18,19.545,19.18,19.465,271780.0
2013-10-07,19.365,19.73,19.365,19.6,449764.0
2013-10-08,19.855,20.545,19.855,20.4,1180268.0
2013-10-09,20.305,20.34,20.04,20.29,376208.0
2013-10-10,20.4,20.7,20.3,20.475,423450.0
2013-10-11,20.525,20.705,20.325,20.34,341310.0
2013-10-15,20.265,20.305,19.89,20.2,352646.0
2013-10-16,20.325,20.52,20.27,20.405,172534.0
2013-10-17,20.275,20.41,20.09,20.265,240540.0
2013-10-18,20.195,20.585,20.105,20.445,304726.0
2013-10-21,20.415,20.47,20.21,20.385,226186.0
2013-10-22,20.48,20.695,20.375,20.38,328484.0
2013-10-23,20.415,20.59,20.25,20.34,2310406.0
2013-10-24,20.31,20.4,20.255,20.345,1733116.0
2013-10-25,20.4,20.54,20.24,20.53,294572.0
2013-10-28,20.54,20.81,20.4,20.505,277854.0
2013-10-29,20.565,20.795,20.4,20.475,414684.0
2013-10-30,20.475,20.535,20.185,20.2,541390.0
2013-10-31,20.115,20.565,20.115,20.435,506452.0
2013-11-01,20.435,20.72,20.41,20.53,238968.0
2013-11-04,20.46,20.56,20.265,20.37,158408.0
2013-11-05,20.395,20.475,20.205,20.305,188756.0
2013-11-06,20.47,20.475,20.205,20.305,180028.0
2013-11-07,20.47,20.47,19.635,19.805,567696.0
2013-11-08,19.795,19.87,19.635,19.695,846916.0
2013-11-11,19.665,19.665,19.37,19.49,569796.0
2013-11-12,19.485,19.54,19.275,19.39,253024.0
2013-11-13,19.33,19.495,19.215,19.34,267692.0
2013-11-14,19.255,19.39,19.255,19.295,352974.0
2013-11-15,19.405,19.465,19.275,19.445,374268.0
2013-11-18,19.505,19.505,19.355,19.43,474534.0
2013-11-19,19.41,19.565,19.41,19.445,567626.0
2013-11-20,19.415,19.54,19.37,19.505,291688.0
2013-11-21,19.57,19.675,19.41,19.445,270630.0
2013-11-22,19.41,19.41,19.185,19.23,459048.0
2013-11-25,19.295,19.41,19.22,19.255,348776.0
2013-11-26,19.275,19.325,19.12,19.155,260244.0
2013-11-27,19.195,19.23,19.125,19.125,390700.0
2013-11-28,19.17,19.315,19.12,19.235,686976.0
2013-11-29,19.31,19.605,19.275,19.275,316436.0
2013-12-02,19.23,19.29,19.085,19.19,544248.0
2013-12-03,19.135,19.3,19.115,19.235,884218.0
2013-12-04,19.12,19.205,18.975,19.195,623026.0
2013-12-05,19.32,19.32,19.06,19.11,262812.0
2013-12-06,19.215,19.215,19.02,19.115,373064.0
2013-12-09,19.125,19.215,18.94,19.095,321522.0
2013-12-10,19.03,19.29,18.815,19.115,516204.0
2013-12-11,19.14,19.14,18.835,18.875,740670.0
2013-12-12,18.83,18.905,18.565,18.59,585676.0
2013-12-13,18.67,18.825,18.58,18.8,344942.0
2013-12-16,18.76,18.83,18.685,18.775,388374.0
2013-12-17,18.71,19.115,18.69,19.015,560528.0
2013-12-18,19.09,19.275,18.945,19.1,348660.0
2013-12-19,19.175,19.3,19.08,19.21,263846.0
2013-12-20,19.255,19.435,19.135,19.18,785538.0
2013-12-23,19.235,19.265,19.06,19.19,220654.0
2013-12-24,19.29,19.34,19.14,19.265,110056.0
2013-12-27,19.365,19.395,19.155,19.21,164172.0
2013-12-30,19.205,19.39,19.175,19.255,83646.0
2013-12-31,19.265,19.485,19.245,19.26,145718.0
2014-01-02,19.315,19.375,19.065,19.26,175374.0
2014-01-03,19.24,19.34,19.21,19.28,121072.0
2014-01-06,19.29,19.445,19.21,19.365,225458.0
2014-01-07,19.465,19.57,19.355,19.405,234268.0
2014-01-08,19.465,19.55,19.37,19.47,237810.0
2014-01-09,19.41,19.575,19.41,19.51,217014.0
2014-01-10,19.505,20.05,19.48,19.84,446396.0
2014-01-13,19.865,19.99,19.8,19.975,345718.0
2014-01-14,19.95,20.26,19.95,20.08,496062.0
2014-01-15,20.015,20.385,19.995,20.275,343794.0
2014-01-16,20.23,20.59,20.22,20.57,544376.0
2014-01-17,20.54,20.985,20.54,20.915,580190.0
2014-01-20,20.915,21.14,20.815,20.915,260274.0
2014-01-21,20.975,21.105,20.865,20.915,649606.0
2014-01-22,20.995,21.13,20.955,20.975,972950.0
2014-01-23,21.085,21.085,20.93,21.0,378304.0
2014-01-24,20.955,21.095,20.7,20.75,447630.0
2014-01-27,20.72,20.935,20.645,20.86,469782.0
2014-01-28,20.915,20.93,20.71,20.87,349258.0
2014-01-29,20.76,20.88,20.57,20.7,308614.0
2014-01-30,20.675,21.05,20.665,20.955,427938.0
2014-01-31,20.775,21.0,20.7,20.875,524088.0
2014-02-03,20.85,21.0,20.605,20.655,251492.0
2014-02-04,20.62,20.63,20.435,20.58,418100.0
2014-02-05,20.62,20.76,20.35,20.655,402852.0
2014-02-06,20.63,21.04,20.455,20.97,444544.0
2014-02-07,21.035,21.635,20.895,21.12,711364.0
2014-02-10,21.24,21.415,21.135,21.265,359750.0
2014-02-11,21.17,21.465,21.09,21.145,500098.0
2014-02-12,21.11,21.455,21.105,21.255,565664.0
2014-02-13,20.75,21.615,20.75,21.545,759908.0
2014-02-14,21.535,21.585,21.29,21.315,886414.0
2014-02-18,21.375,21.47,21.305,21.365,328844.0
2014-02-19,21.335,21.46,21.265,21.45,351120.0
2014-02-20,21.42,21.61,21.31,21.51,2087342.0
2014-02-21,21.48,21.575,21.325,21.34,233308.0
2014-02-24,21.365,21.68,21.365,21.615,436126.0
2014-02-25,21.655,21.655,21.485,21.5,249184.0
2014-02-26,21.535,21.705,21.485,21.6,375116.0
2014-02-27,21.785,21.855,21.685,21.8,584120.0
2014-02-28,21.83,21.97,21.735,21.84,551594.0
2014-03-03,21.73,21.925,21.645,21.845,174898.0
2014-03-04,21.865,22.18,21.78,22.165,588544.0
2014-03-05,22.13,22.2,21.985,22.085,305966.0
2014-03-06,22.23,22.425,22.205,22.225,305602.0
2014-03-07,22.33,22.555,22.23,22.415,333958.0
2014-03-10,22.37,22.49,22.285,22.39,292844.0
2014-03-11,22.32,22.355,22.165,22.19,294868.0
2014-03-12,22.065,22.365,22.045,22.295,294528.0
2014-03-13,22.315,22.33,22.14,22.33,298282.0
2014-03-14,22.34,22.34,22.155,22.225,350986.0
2014-03-17,22.165,22.335,21.985,22.3,642520.0
2014-03-18,22.23,22.97,22.225,22.79,759422.0
2014-03-19,22.755,22.955,22.59,22.755,393320.0
2014-03-20,22.57,22.875,22.57,22.795,499744.0
2014-03-21,22.71,22.85,22.29,22.405,1010734.0
2014-03-24,22.39,22.52,22.23,22.365,489426.0
2014-03-25,22.345,22.42,22.16,22.195,482466.0
2014-03-26,22.2,22.38,22.165,22.18,364510.0
2014-03-27,22.135,22.185,21.85,21.98,310332.0
2014-03-28,22.08,22.25,21.97,22.085,275726.0
2014-03-31,22.085,22.265,22.08,22.26,204252.0
2014-04-01,22.185,22.35,22.165,22.285,725476.0
2014-04-02,22.2,22.385,22.19,22.35,521990.0
2014-04-03,22.295,22.62,22.21,22.3,337366.0
2014-04-04,22.295,22.375,22.2,22.3,283012.0
2014-04-07,22.295,22.35,22.085,22.275,337970.0
2014-04-08,22.195,22.515,22.195,22.495,313160.0
2014-04-09,22.485,22.52,22.36,22.515,304432.0
2014-04-10,22.46,22.515,22.04,22.14,283766.0
2014-04-11,22.0,22.23,22.0,22.105,189498.0
2014-04-14,22.1,22.135,21.935,22.085,217046.0
2014-04-15,22.1,22.215,21.945,22.15,291848.0
2014-04-16,22.145,22.235,22.03,22.2,263780.0
2014-04-17,22.2,22.22,21.995,22.005,221760.0
2014-04-21,22.04,22.18,22.005,22.115,200358.0
2014-04-22,22.105,22.375,22.085,22.31,492802.0
2014-04-23,22.215,22.475,22.185,22.395,260150.0
2014-04-24,22.385,22.54,22.28,22.465,1459124.0
2014-04-25,22.46,22.6,22.195,22.225,478688.0
2014-04-28,22.335,23.035,22.335,22.995,406748.0
2014-04-29,22.835,23.12,22.835,23.07,404430.0
2014-04-30,22.995,23.45,22.975,23.43,404274.0
2014-05-01,23.345,23.625,23.345,23.475,277364.0
2014-05-02,23.525,23.8,23.465,23.77,178746.0
2014-05-05,23.66,23.745,23.39,23.595,230360.0
2014-05-06,23.53,23.62,23.395,23.485,267780.0
2014-05-07,23.52,23.685,23.475,23.665,263808.0
2014-05-08,23.7,23.7,23.385,23.58,205958.0
2014-05-09,23.585,23.76,23.44,23.61,299188.0
2014-05-12,23.77,23.805,23.58,23.68,205048.0
2014-05-13,23.635,23.925,23.6,23.825,419816.0
2014-05-14,23.825,24.0,23.76,23.845,192278.0
2014-05-15,23.855,23.855,23.36,23.545,343034.0
2014-05-16,23.6,23.63,23.405,23.595,174992.0
2014-05-20,23.7,23.775,23.48,23.525,299954.0
2014-05-21,23.52,23.77,23.495,23.755,416482.0
2014-05-22,23.7,23.77,23.55,23.615,160612.0
2014-05-23,23.655,23.655,23.425,23.505,203896.0
2014-05-26,23.45,23.635,23.45,23.585,80102.0
2014-05-27,23.56,23.805,23.465,23.69,418334.0
2014-05-28,23.61,23.705,23.21,23.255,266792.0
2014-05-29,23.35,23.495,23.23,23.455,225692.0
2014-05-30,23.46,23.59,23.355,23.435,271126.0
2014-06-02,23.73,23.75,23.23,23.315,206878.0
2014-06-03,23.25,23.48,23.2,23.39,411672.0
2014-06-04,23.435,23.685,23.345,23.62,366466.0
2014-06-05,23.385,23.675,22.995,23.565,915918.0
2014-06-06,23.605,24.34,23.6,24.29,457996.0
2014-06-09,24.17,24.945,24.17,24.885,777436.0
2014-06-10,24.685,24.87,24.52,24.8,702534.0
2014-06-11,24.78,24.85,24.555,24.725,731208.0
2014-06-12,24.645,24.755,24.485,24.725,195156.0
2014-06-13,24.705,24.96,24.65,24.775,265196.0
2014-06-16,24.805,25.26,24.705,25.24,503508.0
2014-06-17,25.14,25.17,24.845,25.13,433798.0
2014-06-18,24.975,25.05,24.84,24.94,529498.0
2014-06-19,24.985,25.065,24.69,25.045,271876.0
2014-06-20,25.085,25.165,24.945,25.105,1032310.0
2014-06-23,24.955,25.145,24.865,25.105,480548.0
2014-06-24,25.165,25.32,25.005,25.145,1200510.0
2014-06-25,25.085,25.265,25.075,25.155,249116.0
2014-06-26,25.095,25.265,25.005,25.21,352866.0
2014-06-27,25.27,25.455,25.205,25.42,357946.0
2014-06-30,25.345,25.585,25.25,25.555,472910.0
2014-07-02,25.705,25.77,25.465,25.625,379682.0
2014-07-03,25.735,25.825,25.625,25.64,238688.0
2014-07-04,25.475,25.795,25.475,25.66,79094.0
2014-07-07,25.66,25.845,25.48,25.81,481594.0
2014-07-08,25.73,26.06,25.565,25.995,837320.0
2014-07-09,26.075,26.075,25.765,25.91,367526.0
2014-07-10,25.695,26.125,25.695,26.09,683838.0
2014-07-11,25.98,26.045,25.785,25.995,427574.0
2014-07-14,26.02,26.045,25.865,25.955,282414.0
2014-07-15,26.03,26.075,25.93,26.06,550500.0
2014-07-16,26.075,26.335,26.025,26.255,364484.0
2014-07-17,26.255,26.37,26.095,26.295,339494.0
2014-07-18,26.255,26.43,26.18,26.285,192370.0
2014-07-21,26.285,26.31,26.11,26.255,238010.0
2014-07-22,26.245,26.47,26.165,26.42,275466.0
2014-07-23,26.17,26.84,26.17,26.7,750298.0
2014-07-24,26.665,26.885,26.66,26.75,382968.0
2014-07-25,26.72,27.025,26.605,26.74,391034.0
2014-07-28,26.74,27.165,26.7,26.94,476148.0
2014-07-29,26.99,27.04,26.835,26.86,237006.0
2014-07-30,26.88,26.98,26.745,26.92,520444.0
2014-07-31,26.88,27.31,26.8,27.145,559738.0
2014-08-01,27.025,27.115,26.88,27.105,439268.0
2014-08-05,27.25,27.715,26.965,27.66,957300.0
2014-08-06,27.485,27.775,27.33,27.395,531766.0
2014-08-07,27.385,27.395,26.555,26.71,1008306.0
2014-08-08,26.765,26.78,26.325,26.685,699124.0
2014-08-11,26.775,26.935,26.64,26.775,460216.0
2014-08-12,26.8,27.005,26.55,26.69,334780.0
2014-08-13,26.515,26.87,26.49,26.745,357890.0
2014-08-14,26.735,26.84,26.66,26.7,346088.0
2014-08-15,26.695,26.845,26.295,26.435,649426.0
2014-08-18,26.475,26.595,26.375,26.48,595432.0
2014-08-19,26.6,26.74,26.37,26.45,335692.0
2014-08-20,26.375,26.435,26.12,26.36,478866.0
2014-08-21,26.27,26.525,26.19,26.275,391660.0
2014-08-22,26.29,26.58,26.275,26.425,430216.0
2014-08-25,26.52,26.565,26.39,26.515,252452.0
2014-08-26,26.535,26.775,26.48,26.61,376230.0
2014-08-27,26.68,26.7,26.515,26.555,229706.0
2014-08-28,26.495,26.515,26.3,26.435,349074.0
2014-08-29,26.615,26.62,26.375,26.535,229060.0
2014-09-02,26.575,26.64,26.355,26.39,499322.0
2014-09-03,26.56,26.62,26.44,26.525,500992.0
2014-09-04,26.515,26.765,26.505,26.695,497240.0
2014-09-05,26.77,26.775,26.595,26.725,486038.0
2014-09-08,26.745,26.775,26.595,26.625,422482.0
2014-09-09,26.63,26.68,26.475,26.525,580962.0
2014-09-10,26.56,26.58,26.24,26.375,320936.0
2014-09-11,26.365,26.675,26.29,26.615,727106.0
2014-09-12,26.63,26.755,26.53,26.705,334608.0
2014-09-15,26.78,26.855,26.705,26.84,373024.0
2014-09-16,26.745,27.195,26.71,27.095,634916.0
2014-09-17,27.075,27.18,26.91,27.015,606916.0
2014-09-18,26.995,27.325,26.965,27.205,600740.0
2014-09-19,27.155,27.205,26.49,27.095,1769686.0
2014-09-22,26.765,26.865,26.205,26.335,429104.0
2014-09-23,26.33,26.415,26.14,26.145,308992.0
2014-09-24,26.21,26.21,25.74,25.895,531676.0
2014-09-25,25.69,25.72,24.975,25.025,517998.0
2014-09-26,25.04,25.19,24.775,25.06,445858.0
2014-09-29,25.11,25.15,24.365,25.015,667764.0
2014-09-30,25.5,25.545,24.705,25.235,485749.0
2014-10-01,25.42,25.93,25.11,25.85,458353.0
2014-10-02,25.895,26.195,25.775,25.985,480596.0
2014-10-03,26.105,26.27,25.77,26.165,320023.0
2014-10-06,26.04,26.58,25.665,25.96,324877.0
2014-10-07,25.895,26.33,25.735,26.125,391323.0
2014-10-08,26.165,26.54,26.0,26.51,378417.0
2014-10-09,26.495,26.495,25.895,26.275,408245.0
2014-10-10,26.26,26.525,26.02,26.025,321245.0
2014-10-14,25.68,25.93,25.325,25.325,267401.0
2014-10-15,25.275,25.835,24.875,25.18,396667.0
2014-10-16,24.94,25.775,24.77,25.5,338317.0
2014-10-17,25.5,25.64,25.075,25.275,284513.0
2014-10-20,24.915,25.495,24.86,25.35,450983.0
2014-10-21,25.35,25.355,24.875,25.21,728107.0
2014-10-22,25.31,25.775,25.21,25.4,494127.0
2014-10-23,25.545,25.575,25.195,25.4,244397.0
2014-10-24,25.39,25.735,25.21,25.52,253651.0
2014-10-27,25.5,26.09,25.44,25.865,254889.0
2014-10-28,25.905,25.93,25.52,25.73,280944.0
2014-10-29,25.775,25.775,25.125,25.245,341878.0
2014-10-30,25.285,25.455,25.245,25.355,190341.0
2014-10-31,25.63,25.985,25.42,25.76,361882.0
2014-11-03,25.815,25.815,24.945,24.985,327662.0
2014-11-04,25.005,25.295,24.52,24.745,265560.0
2014-11-05,24.735,25.165,24.63,25.075,441397.0
2014-11-06,25.665,26.1,25.255,26.065,390626.0
2014-11-07,26.1,26.18,25.255,25.3,280995.0
2014-11-10,25.375,25.84,25.335,25.81,211377.0
2014-11-11,25.855,26.02,25.64,25.735,127383.0
2014-11-12,25.75,26.105,25.495,26.025,268404.0
2014-11-13,26.1,26.43,26.02,26.285,296917.0
2014-11-14,26.235,26.655,26.235,26.575,417910.0
2014-11-17,26.71,26.985,26.415,26.445,239312.0
2014-11-18,26.55,27.025,26.55,26.72,302416.0
2014-11-19,26.705,26.745,26.43,26.525,265032.0
2014-11-20,26.495,27.01,26.495,26.785,292862.0
2014-11-21,26.79,26.93,26.5,26.56,245384.0
2014-11-24,26.575,27.035,26.285,26.43,350059.0
2014-11-25,26.64,26.945,25.605,25.69,579399.0
2014-11-26,25.775,26.125,25.705,25.96,420501.0
2014-11-27,26.17,26.55,25.905,26.55,180537.0
2014-11-28,26.29,26.995,26.29,26.81,473534.0
2014-12-01,27.035,27.755,26.67,27.755,684959.0
2014-12-02,27.9,28.085,27.655,27.9,548365.0
2014-12-03,27.74,28.12,27.425,28.08,586232.0
2014-12-04,28.12,28.25,27.38,27.445,541874.0
2014-12-05,27.455,27.94,27.455,27.87,333395.0
2014-12-08,27.675,27.89,27.17,27.245,361023.0
2014-12-09,27.1,27.335,26.725,27.22,515642.0
2014-12-10,26.96,27.245,26.72,26.985,206461.0
2014-12-11,27.025,27.57,26.8,27.405,297707.0
2014-12-12,27.4,27.675,26.85,27.0,263750.0
2014-12-15,27.01,27.365,26.615,27.165,377145.0
2014-12-16,27.165,27.245,26.285,26.695,932479.0
2014-12-17,26.67,26.735,26.09,26.42,875022.0
2014-12-18,26.525,26.67,25.74,26.515,1047595.0
2014-12-19,26.6,27.765,26.285,27.465,2464365.0
2014-12-22,27.48,27.9,26.955,27.335,385733.0
2014-12-23,27.43,28.005,27.065,27.98,281348.0
2014-12-24,28.045,28.12,27.74,28.045,100101.0
2014-12-29,28.1,28.1,27.785,27.965,187544.0
2014-12-30,27.89,27.98,27.455,27.715,150525.0
2014-12-31,27.825,28.42,27.68,28.24,325250.0
2015-01-02,28.23,28.715,28.15,28.355,213204.0
2015-01-05,28.225,28.505,27.415,27.86,404457.0
2015-01-06,27.675,27.86,26.915,27.0,330404.0
2015-01-07,27.155,27.91,26.93,27.9,267790.0
2015-01-08,27.95,28.425,27.91,28.255,492115.0
2015-01-09,28.24,28.27,27.6,27.995,391731.0
2015-01-12,27.925,27.995,27.34,27.74,304258.0
2015-01-13,27.875,28.265,27.405,27.43,450167.0
2015-01-14,27.36,27.65,26.8,27.115,496244.0
2015-01-15,27.405,27.755,26.705,27.68,371196.0
2015-01-16,27.585,27.81,27.47,27.69,186103.0
2015-01-19,27.89,27.9,27.48,27.87,71401.0
2015-01-20,28.045,28.095,27.52,27.625,314835.0
2015-01-21,27.78,28.305,27.4,28.085,328020.0
2015-01-22,28.15,29.515,28.15,29.21,516860.0
2015-01-23,29.58,29.67,29.21,29.35,318305.0
2015-01-26,29.435,29.51,28.8,28.96,221730.0
2015-01-27,28.845,29.77,28.7,29.6,356084.0
2015-01-28,29.825,29.85,29.155,29.325,362561.0
2015-01-29,29.26,29.96,29.26,29.72,372384.0
2015-01-30,29.515,30.19,29.18,29.55,256972.0
2015-02-02,29.97,30.43,29.55,30.125,369427.0
2015-02-03,30.165,30.165,29.46,29.55,322929.0
2015-02-04,29.64,29.855,29.42,29.5,443652.0
2015-02-05,29.72,30.165,28.145,28.67,783303.0
2015-02-06,29.135,29.605,28.75,28.905,683684.0
2015-02-09,28.99,29.275,28.905,29.09,335439.0
2015-02-10,29.13,29.525,28.95,29.025,475845.0
2015-02-11,29.03,29.51,28.815,29.03,679514.0
2015-02-12,29.065,29.235,28.88,29.075,446064.0
2015-02-13,29.115,29.225,28.83,28.845,420381.0
2015-02-17,28.86,29.315,28.755,28.78,483162.0
2015-02-18,28.805,29.105,28.66,28.8,429901.0
2015-02-19,28.74,29.34,28.74,29.055,301038.0
2015-02-20,29.115,29.315,28.895,29.29,291627.0
2015-02-23,29.075,29.37,29.01,29.25,301550.0
2015-02-24,29.315,29.695,29.285,29.33,328219.0
2015-02-25,29.395,29.585,28.975,29.09,276769.0
2015-02-26,29.145,29.39,28.985,29.065,370858.0
2015-02-27,29.21,29.615,29.0,29.48,464727.0
2015-03-02,29.48,29.51,29.145,29.415,308061.0
2015-03-03,29.42,29.625,29.29,29.525,430387.0
2015-03-04,29.505,29.625,29.395,29.59,412071.0
2015-03-05,29.6,30.195,29.57,30.02,602772.0
2015-03-06,29.875,29.965,29.015,29.26,517113.0
2015-03-09,29.21,29.325,29.025,29.22,252729.0
2015-03-10,29.03,29.16,28.235,28.385,405408.0
2015-03-11,28.325,28.47,27.905,28.405,269233.0
2015-03-12,28.425,28.73,28.385,28.665,374033.0
2015-03-13,28.515,28.69,28.04,28.205,234138.0
2015-03-16,28.195,28.795,28.19,28.32,431116.0
2015-03-17,28.32,28.53,28.05,28.44,249986.0
2015-03-18,28.44,29.015,28.365,28.815,385956.0
2015-03-19,28.765,29.015,28.715,28.965,293568.0
2015-03-20,29.16,29.2,28.725,28.895,963390.0
2015-03-23,28.935,29.065,28.675,28.88,208013.0
2015-03-24,28.795,29.505,28.79,29.47,300300.0
2015-03-25,29.535,29.545,28.81,28.86,318812.0
2015-03-26,28.495,28.855,28.285,28.4,340351.0
2015-03-27,28.45,28.75,28.145,28.3,179922.0
2015-03-30,28.295,28.585,28.04,28.3,254812.0
2015-03-31,28.14,28.47,28.14,28.255,370784.0
2015-04-01,28.195,28.53,28.04,28.415,211757.0
2015-04-02,28.32,29.145,28.275,28.885,332840.0
2015-04-06,28.635,29.055,28.635,28.815,260859.0
2015-04-07,28.815,29.145,28.675,28.75,322915.0
2015-04-08,28.75,29.12,28.75,29.025,314700.0
2015-04-09,29.015,29.405,29.01,29.18,308318.0
2015-04-10,29.185,29.46,29.115,29.44,181234.0
2015-04-13,29.39,29.535,29.195,29.51,206238.0
2015-04-14,29.535,29.615,29.05,29.2,251510.0
2015-04-15,29.095,29.21,28.855,28.96,501546.0
2015-04-16,28.82,29.055,28.755,29.04,220408.0
2015-04-17,28.99,29.055,28.685,28.845,281025.0
2015-04-20,28.9,29.145,28.53,28.575,230298.0
2015-04-21,28.575,28.705,28.44,28.56,174113.0
2015-04-22,28.685,28.83,28.26,28.83,258734.0
2015-04-23,28.61,29.13,28.515,29.075,307151.0
2015-04-24,29.015,29.055,28.7,28.975,284136.0
2015-04-27,29.015,29.065,28.65,28.935,204548.0
2015-04-28,28.92,29.655,28.815,29.3,509009.0
2015-04-29,29.17,29.325,28.845,29.095,216974.0
2015-04-30,28.82,29.21,28.82,29.015,443653.0
2015-05-01,28.935,29.235,28.935,29.185,216009.0
2015-05-04,29.01,29.38,28.96,29.065,261502.0
2015-05-05,28.91,29.065,28.87,29.0,234986.0
2015-05-06,29.095,29.115,28.69,28.855,295509.0
2015-05-07,28.795,29.075,28.65,29.075,401201.0
2015-05-08,28.77,29.135,28.69,28.935,185632.0
2015-05-11,28.945,29.22,28.535,28.73,342064.0
2015-05-12,28.62,28.66,27.83,27.89,631012.0
2015-05-13,27.845,28.18,27.555,28.05,381314.0
2015-05-14,28.17,28.31,27.815,28.05,298520.0
2015-05-15,28.015,28.405,27.895,28.39,214827.0
2015-05-19,28.36,28.535,28.105,28.17,238803.0
2015-05-20,28.235,28.495,27.89,27.895,322013.0
2015-05-21,27.88,28.32,27.88,28.255,167658.0
2015-05-22,28.145,28.27,27.87,28.075,121378.0
2015-05-25,27.93,28.155,27.92,28.04,57265.0
2015-05-26,28.0,28.105,27.295,27.45,310172.0
2015-05-27,27.425,27.935,27.285,27.65,252547.0
2015-05-28,27.58,27.91,27.475,27.87,234203.0
2015-05-29,27.725,27.865,27.375,27.455,265218.0
2015-06-01,27.31,27.65,27.24,27.475,226642.0
2015-06-02,27.475,27.565,27.255,27.455,169034.0
2015-06-03,27.415,27.8,27.265,27.725,242247.0
2015-06-04,27.49,27.675,25.445,26.42,866334.0
2015-06-05,25.585,25.8,24.935,25.735,1578897.0
2015-06-08,25.605,25.605,25.16,25.405,1499656.0
2015-06-09,25.265,25.72,25.16,25.615,651126.0
2015-06-10,25.59,26.15,25.565,25.965,841145.0
2015-06-11,26.095,26.15,25.81,26.03,522998.0
2015-06-12,25.925,26.035,25.68,25.745,742098.0
2015-06-15,25.705,25.8,25.585,25.76,212520.0
2015-06-16,25.8,25.95,25.565,25.67,689923.0
2015-06-17,25.615,25.81,25.455,25.605,626046.0
2015-06-18,25.56,25.825,25.525,25.64,322099.0
2015-06-19,25.175,25.835,25.175,25.34,1922320.0
2015-06-22,25.275,25.68,25.235,25.525,284593.0
2015-06-23,25.59,25.97,25.565,25.63,301393.0
2015-06-24,25.645,25.835,25.585,25.615,193772.0
2015-06-25,25.64,25.645,25.24,25.33,248788.0
2015-06-26,25.42,25.475,24.975,25.145,292312.0
2015-06-29,24.895,24.935,24.375,24.445,369412.0
2015-06-30,24.51,24.79,24.325,24.52,387839.0
2015-07-02,24.265,24.485,24.065,24.39,472993.0
2015-07-03,24.455,24.725,24.365,24.585,139791.0
2015-07-06,24.455,24.585,23.965,24.21,748469.0
2015-07-07,24.21,24.34,23.885,24.185,460029.0
2015-07-08,24.185,24.51,24.03,24.08,329937.0
2015-07-09,24.07,24.34,23.46,23.475,532959.0
2015-07-10,23.535,23.82,23.475,23.745,380393.0
2015-07-13,24.195,24.25,23.845,24.13,954466.0
2015-07-14,24.21,24.21,23.86,24.0,668493.0
2015-07-15,24.03,24.17,23.82,24.13,994356.0
2015-07-16,24.24,24.55,24.2,24.22,450290.0
2015-07-17,24.21,24.575,24.045,24.57,471490.0
2015-07-20,24.635,24.635,24.2,24.275,255106.0
2015-07-21,24.235,24.305,24.065,24.235,298163.0
2015-07-22,24.235,24.375,24.135,24.34,319178.0
2015-07-23,24.33,24.405,24.25,24.325,371626.0
2015-07-24,24.38,24.455,24.26,24.39,251829.0
2015-07-27,24.29,24.365,24.11,24.29,614575.0
2015-07-28,24.265,24.365,23.965,24.08,653824.0
2015-07-29,24.03,24.33,23.925,24.285,386685.0
2015-07-30,24.3,24.315,23.975,24.04,288658.0
2015-07-31,24.065,24.455,23.965,24.43,498461.0
2015-08-04,24.48,25.67,24.22,25.63,606915.0
2015-08-05,25.635,26.165,25.475,25.65,598382.0
2015-08-06,25.775,25.79,25.255,25.345,373184.0
2015-08-07,25.365,25.465,25.21,25.41,194263.0
2015-08-10,25.49,25.565,25.125,25.19,343713.0
2015-08-11,25.015,25.4,24.985,25.35,275936.0
2015-08-12,25.23,25.245,24.92,25.08,278134.0
2015-08-13,25.115,25.22,24.985,25.105,192246.0
2015-08-14,25.13,25.255,24.795,25.0,297663.0
2015-08-17,24.74,24.975,24.65,24.885,249179.0
2015-08-18,24.885,25.155,24.83,24.87,239801.0
2015-08-19,25.025,25.14,24.405,24.96,500458.0
2015-08-20,24.68,25.04,24.615,24.9,528485.0
2015-08-21,24.66,25.015,24.34,24.365,544622.0
2015-08-24,23.58,24.135,23.175,23.705,656429.0
2015-08-25,24.405,24.415,23.93,24.02,381859.0
2015-08-26,24.26,25.145,23.78,24.975,904233.0
2015-08-27,25.22,25.53,24.83,25.18,478073.0
2015-08-28,25.13,25.255,24.765,25.115,354138.0
2015-08-31,25.06,25.345,24.38,24.7,508265.0
2015-09-01,24.785,24.81,24.055,24.27,331150.0
2015-09-02,24.39,24.5,23.9,24.4,321351.0
2015-09-03,24.385,24.68,24.275,24.5,193110.0
2015-09-04,24.4,24.565,23.925,24.245,239695.0
2015-09-08,24.555,24.915,24.22,24.31,257514.0
2015-09-09,24.5,24.515,24.185,24.25,194965.0
2015-09-10,24.275,24.67,24.22,24.49,225866.0
2015-09-11,24.325,24.44,24.08,24.235,181580.0
2015-09-14,24.235,24.235,23.845,23.85,203047.0
2015-09-15,23.8,24.145,23.63,23.965,187376.0
2015-09-16,24.015,24.335,23.99,24.3,257786.0
2015-09-17,24.25,24.76,24.155,24.57,255744.0
2015-09-18,24.26,24.57,24.195,24.455,1447556.0
2015-09-21,24.455,24.955,24.4,24.955,407298.0
2015-09-22,24.72,25.055,24.49,24.67,331113.0
2015-09-23,24.635,24.885,24.275,24.365,166518.0
2015-09-24,24.185,24.4,23.875,23.98,235039.0
2015-09-25,24.17,24.325,23.935,24.055,230312.0
2015-09-28,23.935,24.21,23.58,23.59,319718.0
2015-09-29,23.58,23.82,23.55,23.71,314010.0
2015-09-30,23.825,24.05,23.615,23.99,486105.0
2015-10-01,24.08,24.14,23.5,23.755,367316.0
2015-10-02,23.615,24.31,23.605,24.275,470716.0
2015-10-05,24.465,25.1,24.39,25.015,366712.0
2015-10-06,25.03,25.35,25.015,25.12,419708.0
2015-10-07,25.29,25.375,25.105,25.185,257986.0
2015-10-08,25.22,25.645,25.09,25.605,275290.0
2015-10-09,25.61,25.84,25.545,25.545,345646.0
2015-10-13,25.465,25.955,25.465,25.89,250768.0
2015-10-14,25.93,26.06,25.405,25.48,270777.0
2015-10-15,25.505,25.63,25.17,25.26,287078.0
2015-10-16,25.49,25.545,25.31,25.375,190095.0
2015-10-19,25.35,25.66,25.27,25.54,166200.0
2015-10-20,25.54,25.9,25.405,25.44,182230.0
2015-10-21,25.52,25.98,25.49,25.775,317041.0
2015-10-22,25.855,26.43,25.85,26.415,345546.0
2015-10-23,26.545,26.58,26.21,26.31,450455.0
2015-10-26,26.405,26.505,26.24,26.29,275373.0
2015-10-27,26.21,26.42,25.97,26.08,246788.0
2015-10-28,26.125,26.585,25.94,26.49,383999.0
2015-10-29,26.47,26.47,25.775,26.17,216572.0
2015-10-30,26.2,26.455,25.53,25.53,463956.0
2015-11-02,25.54,25.725,25.195,25.31,282665.0
2015-11-03,25.63,25.955,25.225,25.765,171251.0
2015-11-04,25.8,26.16,25.8,25.965,191394.0
2015-11-05,25.79,26.44,25.66,26.125,218225.0
2015-11-06,26.2,26.405,25.72,25.955,349959.0
2015-11-09,25.855,25.98,25.465,25.725,329539.0
2015-11-10,25.57,25.915,25.515,25.84,311463.0
2015-11-11,25.79,25.995,25.54,25.72,308055.0
2015-11-12,25.66,25.745,25.34,25.4,280338.0
2015-11-13,25.505,25.545,24.81,25.015,363489.0
2015-11-16,25.07,25.995,25.07,25.93,259339.0
2015-11-17,26.035,26.265,25.905,26.175,237853.0
2015-11-18,26.25,26.67,26.105,26.405,358012.0
2015-11-19,26.455,26.645,26.375,26.48,312203.0
2015-11-20,26.61,26.69,26.38,26.65,410357.0
2015-11-23,26.39,26.83,26.135,26.62,290870.0
2015-11-24,26.57,26.895,26.24,26.76,315034.0
2015-11-25,26.75,27.12,26.725,26.85,223471.0
2015-11-26,27.01,27.02,26.78,26.905,52593.0
2015-11-27,26.935,27.055,26.57,26.99,167476.0
2015-11-30,27.01,27.305,26.655,26.875,422132.0
2015-12-01,26.805,27.24,26.805,27.075,355436.0
2015-12-02,26.99,27.195,26.615,26.62,293650.0
2015-12-03,26.72,26.72,26.31,26.44,261581.0
2015-12-04,26.34,26.81,26.335,26.78,188557.0
2015-12-07,26.76,26.805,26.25,26.58,248457.0
2015-12-08,26.39,26.455,25.99,26.13,249827.0
2015-12-09,26.055,26.285,25.775,26.08,318474.0
2015-12-10,25.97,26.645,25.9,26.5,206282.0
2015-12-11,26.26,26.5,26.07,26.22,223755.0
2015-12-14,26.22,26.49,25.93,26.235,285183.0
2015-12-15,26.25,26.49,26.135,26.275,302419.0
2015-12-16,26.41,26.805,26.26,26.705,370778.0
2015-12-17,26.755,26.805,26.275,26.695,202211.0
2015-12-18,26.605,27.09,26.595,26.935,777485.0
2015-12-21,27.035,27.41,26.95,27.345,233526.0
2015-12-22,27.38,27.41,26.82,27.31,263615.0
2015-12-23,27.405,27.765,27.17,27.765,238702.0
2015-12-24,27.775,28.1,27.635,27.985,131145.0
2015-12-29,27.98,28.16,27.89,28.02,182454.0
2015-12-30,28.02,28.225,27.955,28.1,164105.0
2015-12-31,27.93,27.93,27.14,27.215,255353.0
2016-01-04,26.975,26.985,26.36,26.875,324169.0
2016-01-05,26.825,27.14,26.665,26.86,200167.0
2016-01-06,26.57,27.42,26.415,27.36,386158.0
2016-01-07,26.885,27.01,26.39,26.85,434546.0
2016-01-08,26.92,27.01,26.615,26.87,214056.0
2016-01-11,26.935,26.965,26.3,26.53,255045.0
2016-01-12,26.685,26.985,26.26,26.685,291482.0
2016-01-13,26.81,27.08,26.465,26.54,315661.0
2016-01-14,26.365,26.95,26.145,26.835,393224.0
2016-01-15,26.065,26.455,25.81,26.41,277781.0
2016-01-18,26.41,26.515,25.79,25.965,123690.0
2016-01-19,26.185,26.35,25.98,26.27,301203.0
2016-01-20,25.98,26.31,25.16,25.855,295084.0
2016-01-21,25.88,26.375,25.775,26.31,281836.0
2016-01-22,26.655,27.215,26.55,27.17,257609.0
2016-01-25,27.1,27.24,26.73,27.0,197124.0
2016-01-26,27.055,27.82,26.925,27.575,360968.0
2016-01-27,27.475,27.82,27.125,27.265,282570.0
2016-01-28,27.525,27.91,27.165,27.87,254240.0
2016-01-29,27.755,28.355,27.7,28.28,366786.0
2016-02-01,27.92,28.135,27.73,27.955,411875.0
2016-02-02,27.675,27.88,27.42,27.635,248289.0
2016-02-03,27.78,28.16,27.5,28.06,281193.0
2016-02-04,28.315,28.955,27.88,28.95,383301.0
2016-02-05,29.275,30.455,29.275,30.36,793642.0
2016-02-08,30.075,30.6,30.075,30.455,658405.0
2016-02-09,29.975,31.095,29.97,31.01,844146.0
2016-02-10,30.83,31.035,29.74,29.95,596277.0
2016-02-11,29.565,30.01,29.39,29.76,447478.0
2016-02-12,29.73,30.56,29.655,30.41,404390.0
2016-02-16,30.38,31.195,30.33,31.08,470291.0
2016-02-17,30.93,31.44,30.915,31.265,840080.0
2016-02-18,31.24,31.635,30.94,31.24,542399.0
2016-02-19,31.085,31.57,30.865,31.515,418182.0
2016-02-22,31.655,31.89,31.315,31.49,405014.0
2016-02-23,31.47,31.645,31.325,31.47,312055.0
2016-02-24,31.17,31.695,31.1,31.57,349266.0
2016-02-25,31.035,31.75,31.02,31.75,404442.0
2016-02-26,31.97,32.465,31.82,32.11,624191.0
2016-02-29,32.185,32.525,31.94,32.505,675905.0
2016-03-01,32.565,33.035,32.3,32.505,665978.0
2016-03-02,32.41,32.44,31.475,32.39,811053.0
2016-03-03,32.475,32.835,32.27,32.55,478476.0
2016-03-04,32.63,32.715,32.2,32.45,444866.0
2016-03-07,32.39,32.995,32.22,32.87,419141.0
2016-03-08,32.87,33.31,32.68,33.14,568938.0
2016-03-09,33.25,33.495,32.73,32.765,512839.0
2016-03-10,32.945,33.035,32.125,32.335,574459.0
2016-03-11,32.34,32.745,32.335,32.455,416338.0
2016-03-14,32.35,32.81,32.095,32.525,291427.0
2016-03-15,32.515,33.34,32.455,33.14,445422.0
2016-03-16,33.225,33.495,33.0,33.35,261997.0
2016-03-17,33.505,34.15,33.25,33.76,432626.0
2016-03-18,33.695,33.825,32.895,33.0,892053.0
2016-03-21,33.045,33.19,32.885,33.095,271071.0
2016-03-22,32.995,33.66,32.96,33.44,308005.0
2016-03-23,33.82,33.825,33.33,33.67,391403.0
2016-03-24,33.495,33.82,33.37,33.505,248359.0
2016-03-28,33.265,33.705,33.265,33.62,165240.0
2016-03-29,33.44,34.06,33.355,33.71,288080.0
2016-03-30,33.86,35.065,33.695,34.875,509963.0
2016-03-31,34.775,34.94,34.035,34.355,550828.0
2016-04-01,33.505,34.18,33.275,33.745,727210.0
2016-04-04,33.67,33.87,33.115,33.455,345938.0
2016-04-05,33.15,33.77,33.095,33.47,492645.0
2016-04-06,33.425,33.62,32.74,33.16,275122.0
2016-04-07,32.92,33.11,32.6,32.855,265416.0
2016-04-08,32.755,33.415,32.74,33.33,575435.0
2016-04-11,33.28,33.695,32.935,33.035,191200.0
2016-04-12,33.125,33.325,32.785,33.06,244591.0
2016-04-13,33.33,33.465,32.54,32.59,341460.0
2016-04-14,32.665,32.905,32.435,32.58,257863.0
2016-04-15,32.515,32.765,32.515,32.745,226814.0
2016-04-18,32.605,32.83,32.435,32.78,628309.0
2016-04-19,32.83,32.835,32.365,32.45,489428.0
2016-04-20,32.525,33.68,32.5,33.595,665970.0
2016-04-21,33.565,33.645,32.505,32.645,491744.0
2016-04-22,32.755,33.405,32.25,33.305,571772.0
2016-04-25,33.125,33.21,32.62,33.02,476412.0
2016-04-26,32.97,33.375,32.96,33.305,644064.0
2016-04-27,33.21,33.415,33.045,33.35,187596.0
2016-04-28,33.15,33.57,33.07,33.215,227529.0
2016-04-29,32.985,33.0,32.425,32.55,315186.0
2016-05-02,32.64,33.095,32.335,32.885,278672.0
2016-05-03,32.765,33.3,32.465,33.26,339659.0
2016-05-04,33.25,33.53,33.02,33.315,314155.0
2016-05-05,33.455,33.58,33.035,33.58,347464.0
2016-05-06,33.515,33.66,33.405,33.465,245435.0
2016-05-09,33.375,33.645,33.21,33.59,263335.0
2016-05-10,33.62,34.23,33.43,34.165,246171.0
2016-05-11,34.075,34.51,33.985,34.395,276147.0
2016-05-12,34.415,34.585,33.95,34.28,350172.0
2016-05-13,34.205,34.53,34.1,34.365,213750.0
2016-05-16,34.485,34.9,34.46,34.71,346732.0
2016-05-17,34.645,34.65,33.355,33.565,381782.0
2016-05-18,33.58,33.9,33.125,33.445,293867.0
2016-05-19,33.39,33.445,32.715,33.115,306992.0
2016-05-20,33.24,34.24,33.225,33.555,314015.0
2016-05-24,33.49,33.77,32.615,32.905,491048.0
2016-05-25,32.985,33.06,32.795,32.895,289261.0
2016-05-26,32.97,33.62,32.96,33.21,262325.0
2016-05-27,33.225,33.315,33.175,33.225,181497.0
2016-05-30,33.3,33.375,33.14,33.26,88790.0
2016-05-31,33.29,33.33,32.605,32.96,348786.0
2016-06-01,32.64,32.73,31.84,32.29,653847.0
2016-06-02,32.275,32.64,32.17,32.375,431390.0
2016-06-03,32.48,34.645,32.48,33.85,1234936.0
2016-06-06,33.82,33.82,32.835,32.92,362910.0
2016-06-07,33.1,33.2,32.575,32.705,398214.0
2016-06-08,32.785,32.935,32.4,32.765,339227.0
2016-06-09,32.655,32.805,32.005,32.08,444144.0
2016-06-10,32.01,32.185,31.755,31.915,334049.0
2016-06-13,31.435,31.6,30.655,31.18,1230441.0
2016-06-14,31.11,31.795,31.09,31.425,895471.0
2016-06-15,31.33,31.555,30.95,31.34,692803.0
2016-06-16,31.175,31.375,30.86,31.24,1570885.0
2016-06-17,31.3,32.025,31.27,31.63,2179575.0
2016-06-20,31.81,31.995,31.58,31.645,388409.0
2016-06-21,31.895,31.945,30.975,31.05,552384.0
2016-06-22,31.16,31.67,31.065,31.34,302787.0
2016-06-23,31.34,31.69,31.265,31.455,276407.0
2016-06-24,30.24,31.455,30.115,31.23,600225.0
2016-06-27,31.04,31.275,30.745,31.185,294367.0
2016-06-28,31.34,31.785,31.175,31.745,358977.0
2016-06-29,31.88,31.955,31.405,31.86,385166.0
2016-06-30,31.985,32.095,31.64,31.77,373171.0
2016-07-04,31.77,32.11,31.545,31.565,123208.0
2016-07-05,31.62,32.12,31.545,31.955,332519.0
2016-07-06,31.93,32.21,31.58,32.085,284742.0
2016-07-07,32.16,32.4,31.855,31.905,275548.0
2016-07-08,32.095,32.74,32.05,32.125,460798.0
2016-07-11,32.225,32.725,31.88,32.39,317579.0
2016-07-12,32.5,32.73,32.035,32.16,361865.0
2016-07-13,32.235,32.725,32.185,32.34,347385.0
2016-07-14,32.46,32.59,32.15,32.25,146177.0
2016-07-15,32.315,32.475,32.035,32.15,120794.0
2016-07-18,32.195,32.605,32.16,32.525,213617.0
2016-07-19,32.46,32.63,32.39,32.63,118935.0
2016-07-20,32.69,32.79,32.4,32.505,202565.0
2016-07-21,32.505,32.65,32.35,32.36,149143.0
2016-07-22,32.485,32.575,32.25,32.3,174296.0
2016-07-25,32.245,32.525,31.805,32.34,255185.0
2016-07-26,32.39,32.54,32.085,32.11,169602.0
2016-07-27,32.325,32.92,32.095,32.765,233034.0
2016-07-28,32.73,32.94,32.625,32.915,171178.0
2016-07-29,32.82,33.02,32.41,32.485,157411.0
2016-08-02,32.46,32.99,32.095,32.905,361801.0
2016-08-03,33.31,35.19,33.31,34.645,686430.0
2016-08-04,34.61,34.61,33.83,34.355,360543.0
2016-08-05,34.435,34.695,33.925,34.255,293257.0
2016-08-08,34.305,34.725,34.09,34.6,390984.0
2016-08-09,34.675,35.845,34.6,35.78,746359.0
2016-08-10,35.755,35.9,35.18,35.44,573081.0
2016-08-11,35.58,36.1,35.52,35.795,572550.0
2016-08-12,35.86,35.91,35.605,35.735,338784.0
2016-08-15,35.705,35.895,35.455,35.82,312520.0
2016-08-16,35.77,35.82,35.455,35.71,373399.0
2016-08-17,35.71,35.81,35.23,35.735,372130.0
2016-08-18,35.72,35.78,35.15,35.565,383273.0
2016-08-19,35.595,35.605,35.315,35.52,145332.0
2016-08-22,35.53,35.805,35.395,35.755,217970.0
2016-08-23,35.755,35.87,35.705,35.82,239652.0
2016-08-24,35.62,36.025,35.48,35.705,319191.0
2016-08-25,35.705,36.085,35.59,35.83,189087.0
2016-08-26,35.795,36.225,35.58,35.62,305791.0
2016-08-29,35.605,35.97,35.58,35.735,214151.0
2016-08-30,35.76,36.02,35.565,35.805,242583.0
2016-08-31,35.985,36.2,35.61,36.1,433051.0
2016-09-01,36.095,36.88,36.095,36.64,476829.0
2016-09-02,36.815,37.455,36.64,37.055,373515.0
2016-09-06,37.08,37.09,36.35,36.69,327446.0
2016-09-07,36.56,36.825,36.06,36.385,442220.0
2016-09-08,36.4,36.88,36.24,36.5,355660.0
2016-09-09,36.185,36.365,35.825,36.06,239262.0
2016-09-12,35.8,36.135,35.535,35.86,306401.0
2016-09-13,35.845,35.9,35.145,35.77,521479.0
2016-09-14,35.725,36.3,35.695,36.225,269858.0
2016-09-15,36.31,37.25,36.225,37.09,436606.0
2016-09-16,37.19,37.19,36.49,37.0,602841.0
2016-09-19,37.0,37.18,36.65,36.955,242399.0
2016-09-20,37.1,37.68,37.015,37.44,317859.0
2016-09-21,37.59,38.21,37.47,38.03,332175.0
2016-09-22,38.26,38.795,38.235,38.56,256788.0
2016-09-23,38.635,38.71,38.02,38.13,386151.0
2016-09-26,38.105,38.26,37.795,37.885,270686.0
2016-09-27,37.805,38.245,37.74,38.02,391888.0
2016-09-28,38.01,38.305,37.79,37.935,497992.0
2016-09-29,37.905,37.995,37.545,37.88,422632.0
2016-09-30,38.055,38.145,37.845,37.88,302454.0
2016-10-03,37.88,38.01,37.48,37.605,208531.0
2016-10-04,37.64,37.77,37.205,37.455,285035.0
2016-10-05,37.595,38.07,37.505,37.83,354163.0
2016-10-06,37.72,37.945,37.33,37.855,174982.0
2016-10-07,37.805,37.935,37.49,37.845,191393.0
2016-10-11,37.905,38.035,37.665,37.84,238925.0
2016-10-12,37.805,38.9,37.805,38.735,357822.0
2016-10-13,38.5,38.985,37.985,38.725,256580.0
2016-10-14,38.735,39.19,38.65,38.65,200766.0
2016-10-17,38.725,39.385,38.685,38.885,275937.0
2016-10-18,39.035,39.6,38.99,39.465,336337.0
2016-10-19,39.53,39.53,39.135,39.29,371385.0
2016-10-20,39.285,39.29,38.5,38.65,417928.0
2016-10-21,38.08,38.985,38.01,38.925,317222.0
2016-10-24,39.065,39.6,39.01,39.19,430863.0
2016-10-25,39.09,39.235,38.725,38.8,207036.0
2016-10-26,38.81,39.49,38.76,39.135,388304.0
2016-10-27,39.235,39.36,39.06,39.09,190383.0
2016-10-28,38.99,39.575,38.925,39.39,263943.0
2016-10-31,39.375,40.145,39.215,40.05,500442.0
2016-11-01,40.025,40.455,39.805,39.975,736049.0
2016-11-02,39.955,40.025,39.425,39.655,412621.0
2016-11-03,39.79,39.88,39.335,39.765,304064.0
2016-11-04,39.615,39.65,38.01,39.435,413782.0
2016-11-07,39.44,40.05,39.44,39.825,400019.0
2016-11-08,39.95,40.195,39.74,39.875,394078.0
2016-11-09,39.465,40.35,39.44,40.0,637346.0
2016-11-10,38.055,38.055,37.265,37.545,1256912.0
2016-11-11,37.705,38.03,37.465,37.615,816343.0
2016-11-14,37.655,37.755,36.715,37.055,660835.0
2016-11-15,37.005,37.88,36.875,37.665,656287.0
2016-11-16,37.705,38.22,37.555,38.055,1183315.0
2016-11-17,38.155,38.425,37.885,38.17,860550.0
2016-11-18,38.07,38.445,38.01,38.425,905042.0
2016-11-21,38.42,38.5,38.355,38.5,755040.0
2016-11-22,38.485,38.825,38.425,38.67,692047.0
2016-11-23,38.6,38.8,38.445,38.585,643469.0
2016-11-24,38.575,38.71,38.405,38.405,247333.0
2016-11-25,38.38,38.525,38.195,38.355,368204.0
2016-11-28,38.355,38.67,38.26,38.635,680363.0
2016-11-29,38.55,38.88,38.51,38.81,711207.0
2016-11-30,38.725,38.785,37.405,37.745,551192.0
2016-12-01,37.725,37.775,36.79,36.955,568061.0
2016-12-02,36.98,38.75,36.825,38.66,1015837.0
2016-12-05,38.49,38.81,37.905,38.19,643172.0
2016-12-06,38.13,38.255,37.455,38.165,692588.0
2016-12-07,38.23,38.425,37.69,38.08,650485.0
2016-12-08,38.14,38.14,37.715,37.815,454303.0
2016-12-09,37.775,38.165,37.715,37.93,501109.0
2016-12-12,37.85,38.13,37.775,37.89,319774.0
2016-12-13,38.025,38.715,37.93,38.475,519458.0
2016-12-14,38.5,38.715,37.99,38.13,313241.0
2016-12-15,38.125,38.66,38.11,38.39,512203.0
2016-12-16,38.66,39.315,38.605,38.76,1577407.0
2016-12-19,38.865,39.075,38.555,38.975,351019.0
2016-12-20,39.01,39.775,38.975,39.365,443404.0
2016-12-21,39.425,39.84,39.365,39.59,312531.0
2016-12-22,39.6,39.61,39.1,39.44,286580.0
2016-12-23,39.39,39.615,39.285,39.425,204596.0
2016-12-28,39.34,39.51,39.175,39.325,285284.0
2016-12-29,39.34,39.665,39.26,39.625,308635.0
2016-12-30,39.64,39.765,39.46,39.61,233957.0
2017-01-03,39.625,39.685,39.11,39.265,272855.0
2017-01-04,39.265,39.415,39.15,39.265,303493.0
2017-01-05,39.19,39.635,39.09,39.5,432705.0
2017-01-06,39.5,39.5,38.65,38.675,496807.0
2017-01-09,38.64,39.2,38.58,39.075,339344.0
2017-01-10,39.035,39.365,38.825,39.1,328832.0
2017-01-11,39.075,39.225,38.84,39.025,245334.0
2017-01-12,38.79,39.315,38.775,39.165,266462.0
2017-01-13,39.165,39.65,39.115,39.4,261907.0
2017-01-16,39.125,39.575,39.125,39.535,122481.0
2017-01-17,39.46,39.665,39.24,39.54,301542.0
2017-01-18,39.51,39.715,39.25,39.26,527878.0
2017-01-19,39.19,39.66,39.11,39.615,336239.0
2017-01-20,39.675,40.435,39.675,40.225,518222.0
2017-01-23,40.19,40.335,39.79,40.135,330653.0
2017-01-24,40.09,40.15,39.71,39.8,314222.0
2017-01-25,39.81,40.285,39.765,40.265,360489.0
2017-01-26,40.215,40.835,40.19,40.45,375166.0
2017-01-27,40.44,40.515,40.1,40.2,208418.0
2017-01-30,40.21,40.29,39.835,39.96,275899.0
2017-01-31,39.85,40.065,39.61,39.94,334514.0
2017-02-01,39.925,40.0,39.415,39.45,330153.0
2017-02-02,39.49,39.99,38.665,38.76,441080.0
2017-02-03,38.76,38.84,37.855,37.975,445256.0
2017-02-06,37.88,37.94,37.175,37.225,387471.0
2017-02-07,37.25,37.48,37.2,37.315,332488.0
2017-02-08,37.34,37.54,37.165,37.45,534325.0
2017-02-09,37.5,37.69,37.215,37.25,401882.0
2017-02-10,37.28,38.065,37.275,38.03,404188.0
2017-02-13,38.025,38.215,37.89,38.065,335928.0
2017-02-14,38.015,38.4,37.94,38.105,289420.0
2017-02-15,38.105,38.125,37.55,38.1,293404.0
2017-02-16,38.1,38.14,37.68,38.065,297525.0
2017-02-17,38.025,38.315,37.83,38.155,319116.0
2017-02-21,38.13,38.575,37.95,38.34,428709.0
2017-02-22,38.34,38.865,38.03,38.7,306601.0
2017-02-23,38.765,39.29,38.48,39.06,456608.0
2017-02-24,38.99,39.025,38.48,38.555,384452.0
2017-02-27,38.5,38.725,37.98,38.565,424018.0
2017-02-28,38.44,38.7,38.025,38.025,493921.0
2017-03-01,38.365,38.69,38.025,38.4,372150.0
2017-03-02,37.98,38.775,37.98,38.6,437110.0
2017-03-03,38.58,38.835,38.49,38.7,228355.0
2017-03-06,38.64,38.7,37.89,37.945,396790.0
2017-03-07,37.87,38.18,37.61,38.155,416336.0
2017-03-08,38.07,38.49,37.99,38.165,255083.0
2017-03-09,38.145,38.215,37.895,37.98,164240.0
2017-03-10,37.97,38.205,37.87,38.03,243993.0
2017-03-13,37.97,38.12,37.645,38.08,242126.0
2017-03-14,37.955,37.965,37.635,37.77,278119.0
2017-03-15,37.88,38.175,37.645,37.995,315768.0
2017-03-16,37.845,38.24,37.74,37.83,262241.0
2017-03-17,37.73,38.175,37.73,37.865,1302580.0
2017-03-20,37.82,38.02,37.385,37.74,262356.0
2017-03-21,37.755,38.465,37.755,38.155,307204.0
2017-03-22,37.94,38.25,37.765,38.165,360326.0
2017-03-23,38.095,38.425,37.89,38.25,164827.0
2017-03-24,38.095,38.665,38.055,38.38,239727.0
2017-03-27,38.425,38.86,38.29,38.64,256252.0
2017-03-28,38.79,39.37,38.685,39.175,306430.0
2017-03-29,39.075,39.135,38.115,38.675,306962.0
2017-03-30,38.61,38.935,38.45,38.58,157030.0
2017-03-31,38.315,38.785,38.315,38.38,170851.0
2017-04-03,37.945,38.58,37.84,38.255,248146.0
2017-04-04,38.02,38.365,37.89,38.28,233526.0
2017-04-05,38.2,38.39,38.055,38.12,324466.0
2017-04-06,38.155,38.35,37.94,38.005,142724.0
2017-04-07,38.02,38.365,37.88,38.225,369287.0
2017-04-10,38.08,38.7,37.98,38.49,221530.0
2017-04-11,38.515,38.75,38.09,38.65,224959.0
2017-04-12,38.685,38.815,38.565,38.79,362326.0
2017-04-13,38.725,38.94,38.555,38.775,363345.0
2017-04-17,38.865,39.485,38.815,39.0,286391.0
2017-04-18,38.985,39.015,38.315,38.49,291425.0
2017-04-19,38.39,38.54,37.295,37.335,700026.0
2017-04-20,37.355,37.89,37.305,37.485,486892.0
2017-04-21,37.48,37.72,37.435,37.63,311369.0
2017-04-24,37.755,38.105,37.595,37.79,539718.0
2017-04-25,37.695,37.965,37.57,37.57,349822.0
2017-04-26,37.57,37.72,37.445,37.505,496869.0
2017-04-27,37.47,37.635,35.965,36.835,565157.0
2017-04-28,36.8,37.635,36.8,37.535,374959.0
2017-05-01,37.53,37.535,36.81,36.895,554995.0
2017-05-02,36.895,37.72,36.895,37.41,528612.0
2017-05-03,37.41,37.97,37.36,37.585,444434.0
2017-05-04,37.56,37.67,37.045,37.135,476172.0
2017-05-05,37.16,37.915,37.12,37.685,333284.0
2017-05-08,37.645,37.73,37.035,37.27,482630.0
2017-05-09,37.225,37.42,36.925,37.2,481715.0
2017-05-10,37.235,37.61,37.095,37.235,349499.0
2017-05-11,37.145,37.53,37.02,37.16,314870.0
2017-05-12,37.195,37.41,37.135,37.305,341687.0
2017-05-15,37.305,37.555,37.305,37.47,382797.0
2017-05-16,37.48,37.51,36.91,36.95,669750.0
2017-05-17,36.8,36.875,36.385,36.435,623979.0
2017-05-18,36.465,36.925,36.3,36.465,682054.0
2017-05-19,36.46,36.66,36.35,36.575,318060.0
2017-05-23,36.51,36.64,36.03,36.225,458871.0
2017-05-24,36.29,36.55,36.08,36.5,487899.0
2017-05-25,36.575,36.765,36.45,36.6,466207.0
2017-05-26,36.65,36.715,36.485,36.6,341470.0
2017-05-29,36.725,36.795,36.485,36.485,159901.0
2017-05-30,36.51,37.42,36.51,37.26,574819.0
2017-05-31,37.27,37.89,37.225,37.72,516072.0
2017-06-01,37.51,37.98,34.125,36.275,3047515.0
2017-06-02,36.425,37.46,36.425,37.335,999088.0
2017-06-05,37.26,37.335,36.59,36.8,1507279.0
2017-06-06,36.7,36.87,35.88,36.13,990050.0
2017-06-07,36.04,36.3,35.755,36.125,761365.0
2017-06-08,36.125,36.565,36.1,36.515,782713.0
2017-06-09,36.465,36.665,35.965,36.15,785832.0
2017-06-12,36.08,36.3,35.995,36.14,608675.0
2017-06-13,36.165,36.215,35.45,35.685,1032240.0
2017-06-14,35.695,35.77,34.975,35.175,787635.0
2017-06-15,35.115,35.525,34.72,35.31,567440.0
2017-06-16,35.15,36.03,34.62,35.165,1222366.0
2017-06-19,35.16,35.51,35.16,35.385,337162.0
2017-06-20,35.3,35.4,35.16,35.265,329570.0
2017-06-21,35.24,35.435,34.925,35.345,926024.0
2017-06-22,35.335,35.52,34.9,34.925,400766.0
2017-06-23,34.865,35.25,34.715,35.005,353401.0
2017-06-26,35.005,35.37,34.98,35.115,339185.0
2017-06-27,35.165,35.345,35.02,35.25,253914.0
2017-06-28,35.225,35.545,34.82,34.855,361757.0
2017-06-29,34.72,34.855,34.085,34.435,486753.0
2017-06-30,34.31,34.74,34.3,34.62,449769.0
2017-07-04,34.63,34.85,33.99,34.43,257149.0
2017-07-05,34.325,34.385,33.94,34.195,345173.0
2017-07-06,33.99,34.335,33.935,33.975,337279.0
2017-07-07,33.865,34.015,33.405,33.8,446003.0
2017-07-10,33.725,33.965,33.615,33.825,170288.0
2017-07-11,33.75,33.91,33.355,33.53,393844.0
2017-07-12,33.57,33.875,33.53,33.865,371125.0
2017-07-13,33.875,34.085,33.775,34.065,322863.0
2017-07-14,34.06,34.25,33.78,34.145,292944.0
2017-07-17,33.91,34.195,33.89,33.99,287917.0
2017-07-18,33.95,34.085,33.79,33.925,338001.0
2017-07-19,34.585,35.655,34.585,35.605,1080346.0
2017-07-20,35.5,35.525,35.0,35.26,621320.0
2017-07-21,35.26,35.26,34.925,35.11,356035.0
2017-07-24,35.015,35.125,34.83,35.085,453080.0
2017-07-25,35.04,35.395,35.04,35.26,481039.0
2017-07-26,35.26,35.61,34.965,35.375,598599.0
2017-07-27,35.35,35.555,35.25,35.46,454249.0
2017-07-28,35.37,35.62,35.245,35.46,277157.0
2017-07-31,35.425,35.58,35.375,35.47,325445.0
2017-08-01,35.31,36.56,34.69,36.41,1021792.0
2017-08-02,36.785,37.425,36.66,37.165,964298.0
2017-08-03,37.24,37.425,36.495,36.67,516451.0
2017-08-04,36.81,36.955,36.51,36.625,365788.0
2017-08-08,36.52,36.55,35.93,36.225,548180.0
2017-08-09,36.03,36.225,35.705,35.93,489324.0
2017-08-10,35.88,36.005,35.635,35.76,258744.0
2017-08-11,35.87,36.4,35.745,36.35,372270.0
2017-08-14,36.35,36.945,36.35,36.45,332829.0
2017-08-15,36.425,36.575,36.2,36.495,343843.0
2017-08-16,36.44,36.645,36.25,36.25,209612.0
2017-08-17,36.26,36.26,36.005,36.09,404523.0
2017-08-18,36.09,36.205,35.845,35.88,461809.0
2017-08-21,35.88,35.965,35.435,35.84,290956.0
2017-08-22,35.88,36.385,35.585,36.29,365813.0
2017-08-23,36.285,36.365,36.025,36.055,315469.0
2017-08-24,36.005,36.065,35.67,35.695,354587.0
2017-08-25,35.71,35.79,35.61,35.745,313791.0
2017-08-28,35.71,35.83,35.56,35.645,225762.0
2017-08-29,35.555,35.705,34.94,35.685,311906.0
2017-08-30,35.655,35.84,35.57,35.755,314637.0
2017-08-31,35.755,35.84,35.25,35.52,435730.0
2017-09-01,35.77,35.79,35.45,35.655,402608.0
2017-09-05,35.56,35.73,35.435,35.67,398855.0
2017-09-06,35.705,35.795,35.44,35.68,427696.0
2017-09-07,35.745,35.84,35.425,35.475,294705.0
2017-09-08,35.47,36.015,35.46,35.815,331275.0
2017-09-11,35.87,36.065,35.635,35.655,265882.0
2017-09-12,35.655,35.82,35.415,35.685,242031.0
2017-09-13,35.705,36.05,35.55,35.815,439544.0
2017-09-14,35.87,36.11,35.67,35.78,525697.0
2017-09-15,35.795,36.175,35.595,35.735,1416630.0
2017-09-18,35.89,36.025,35.645,35.89,327690.0
2017-09-19,35.88,36.505,35.865,36.47,547660.0
2017-09-20,36.36,36.555,36.285,36.495,429397.0
2017-09-21,36.53,36.615,36.27,36.57,275531.0
2017-09-22,36.595,37.07,36.505,37.035,429810.0
2017-09-25,36.96,37.17,36.94,37.0,358851.0
2017-09-26,37.045,37.045,36.335,36.385,441821.0
2017-09-27,36.435,36.705,36.115,36.63,381904.0
2017-09-28,36.54,36.91,36.54,36.645,325431.0
2017-09-29,36.705,36.985,36.32,36.385,463350.0
2017-10-02,36.405,37.16,36.245,36.985,525502.0
2017-10-03,36.96,37.27,36.27,36.27,411732.0
2017-10-04,36.225,36.27,36.03,36.14,478564.0
2017-10-05,36.2,36.25,36.085,36.15,350340.0
2017-10-06,36.125,36.215,35.855,36.0,240502.0
2017-10-10,36.175,36.37,36.03,36.14,299304.0
2017-10-11,36.225,36.565,36.225,36.46,341198.0
2017-10-12,36.545,36.91,36.32,36.42,326004.0
2017-10-13,36.52,37.345,36.51,37.235,530676.0
2017-10-16,37.26,37.355,37.01,37.085,468218.0
2017-10-17,37.07,37.295,36.86,37.285,379762.0
2017-10-18,37.235,37.31,36.69,36.83,379702.0
2017-10-19,36.84,37.515,36.655,37.12,731635.0
2017-10-20,37.185,37.245,36.915,37.205,316046.0
2017-10-23,37.21,37.365,37.185,37.285,186224.0
2017-10-24,37.245,37.415,37.16,37.285,283052.0
2017-10-25,37.185,37.525,37.145,37.48,324299.0
2017-10-26,37.42,37.9,37.28,37.835,325138.0
2017-10-27,38.56,40.095,38.56,40.0,961416.0
2017-10-30,39.26,39.52,38.44,39.105,708812.0
2017-10-31,39.13,39.615,39.13,39.24,349822.0
2017-11-01,39.435,39.595,39.1,39.125,388134.0
2017-11-02,39.375,39.695,38.275,38.275,894523.0
2017-11-03,37.92,37.98,37.1,37.91,635792.0
2017-11-06,37.81,38.03,37.505,37.505,504479.0
2017-11-07,37.58,37.64,37.26,37.53,331681.0
2017-11-08,37.59,37.59,37.37,37.555,199693.0
2017-11-09,37.125,37.71,37.045,37.06,536809.0
2017-11-10,37.1,37.145,36.865,37.035,309519.0
2017-11-13,36.985,37.26,36.825,36.865,128623.0
2017-11-14,36.815,37.035,36.755,36.79,213650.0
2017-11-15,36.67,37.38,36.67,36.995,240104.0
2017-11-16,37.025,37.195,36.545,36.68,276847.0
2017-11-17,36.68,36.825,36.51,36.825,218937.0
2017-11-20,36.775,37.035,36.705,36.775,155631.0
2017-11-21,36.89,37.355,36.69,37.23,265248.0
2017-11-22,37.155,37.395,37.095,37.185,158000.0
2017-11-23,37.145,37.26,37.01,37.22,68231.0
2017-11-24,37.37,37.48,37.155,37.17,109967.0
2017-11-27,37.195,37.33,37.0,37.23,177994.0
2017-11-28,37.23,37.465,36.985,37.05,232596.0
2017-11-29,37.07,37.145,36.8,36.89,206910.0
2017-11-30,36.885,37.02,36.665,36.885,269414.0
2017-12-01,36.86,36.96,36.48,36.73,340083.0
2017-12-04,36.86,36.86,36.4,36.645,190952.0
2017-12-05,36.755,37.45,36.755,37.095,245140.0
2017-12-06,37.12,37.925,37.085,37.475,340724.0
2017-12-07,37.5,37.78,37.275,37.41,207837.0
2017-12-08,37.425,37.61,37.29,37.38,153649.0
2017-12-11,37.33,37.57,36.95,37.265,190111.0
2017-12-12,37.325,37.415,37.165,37.18,167776.0
2017-12-13,37.415,38.135,37.165,37.95,301557.0
2017-12-14,37.89,37.975,37.45,37.73,302828.0
2017-12-15,37.77,38.395,37.545,37.61,1041029.0
2017-12-18,37.765,38.505,37.635,38.305,388289.0
2017-12-19,38.27,38.415,37.94,38.0,208842.0
2017-12-20,38.05,38.175,37.805,37.925,184257.0
2017-12-21,37.94,37.99,37.63,37.9,148224.0
2017-12-22,37.965,37.965,37.68,37.745,156575.0
2017-12-27,37.74,37.94,37.72,37.925,131870.0
2017-12-28,38.475,39.165,38.305,38.45,343882.0
2017-12-29,38.43,38.43,37.975,38.205,190423.0
2018-01-02,38.06,38.125,37.575,37.955,202526.0
2018-01-03,37.975,38.05,37.55,37.72,226497.0
2018-01-04,37.62,37.88,37.475,37.55,226714.0
2018-01-05,37.55,37.6,37.265,37.55,199623.0
2018-01-08,37.595,37.66,37.095,37.19,338291.0
2018-01-09,37.29,37.375,36.95,36.96,368199.0
2018-01-10,36.885,36.925,36.095,36.125,478559.0
2018-01-11,36.165,36.29,35.735,35.75,409107.0
2018-01-12,35.75,36.335,35.55,36.175,337646.0
2018-01-15,36.35,36.35,36.03,36.18,433663.0
2018-01-16,36.205,36.41,35.93,36.155,321612.0
2018-01-17,36.18,36.435,35.97,36.23,270368.0
2018-01-18,36.23,36.41,36.04,36.285,219252.0
2018-01-19,36.3,36.59,36.09,36.275,280568.0
2018-01-22,36.175,36.29,35.87,36.205,292384.0
2018-01-23,36.005,36.48,35.85,36.34,253564.0
2018-01-24,36.435,36.435,35.935,36.105,335978.0
2018-01-25,36.055,36.205,35.685,35.775,405504.0
2018-01-26,35.765,36.0,35.655,35.98,230591.0
2018-01-29,35.85,35.97,35.725,35.845,214561.0
2018-01-30,35.85,35.995,35.49,35.715,292121.0
2018-01-31,35.715,35.85,35.555,35.795,338192.0
2018-02-01,35.44,35.47,34.535,34.88,647461.0
2018-02-02,34.55,35.135,33.915,34.915,836912.0
2018-02-05,34.805,34.92,34.32,34.33,775827.0
2018-02-06,34.075,34.43,33.545,34.085,703656.0
2018-02-07,33.99,34.4,33.765,34.28,348136.0
2018-02-08,34.125,34.345,33.78,33.875,471510.0
2018-02-09,33.915,34.025,33.61,33.905,376881.0
2018-02-12,34.01,34.315,33.935,34.1,199149.0
2018-02-13,34.12,34.255,33.825,34.195,253469.0
2018-02-14,34.015,34.365,33.875,34.245,298940.0
2018-02-15,34.475,34.59,34.07,34.28,269321.0
2018-02-16,34.27,34.685,34.16,34.675,235037.0
2018-02-20,34.67,34.76,34.39,34.525,279472.0
2018-02-21,34.5,34.78,34.205,34.245,206082.0
2018-02-22,34.235,34.245,33.765,33.855,437932.0
2018-02-23,33.89,34.255,33.875,34.205,300048.0
2018-02-26,34.22,34.71,34.125,34.59,368243.0
2018-02-27,34.525,35.015,34.525,34.915,302957.0
2018-02-28,34.98,35.015,34.535,34.675,406425.0
2018-03-01,34.61,34.61,33.68,33.77,500637.0
2018-03-02,33.66,34.16,33.635,33.95,228914.0
2018-03-05,33.88,34.185,33.735,34.015,157183.0
2018-03-06,34.11,34.35,33.88,34.205,162809.0
2018-03-07,34.045,34.28,33.96,34.035,312077.0
2018-03-08,34.085,34.45,34.05,34.425,197128.0
2018-03-09,34.485,34.525,34.195,34.33,157356.0
2018-03-12,34.34,35.145,34.28,35.0,372435.0
2018-03-13,35.105,35.23,34.83,35.07,279121.0
2018-03-14,35.18,35.25,35.02,35.14,255869.0
2018-03-15,35.105,35.48,35.055,35.145,268657.0
2018-03-16,35.12,35.495,34.925,35.0,914196.0
2018-03-19,35.02,35.225,34.96,35.06,180710.0
2018-03-20,34.985,35.265,34.945,35.085,178825.0
2018-03-21,35.03,35.315,34.925,35.055,212886.0
2018-03-22,35.0,35.095,34.765,34.9,444496.0
2018-03-23,34.885,35.23,34.8,34.935,466722.0
2018-03-26,34.95,34.975,34.415,34.745,436351.0
2018-03-27,34.69,34.885,34.38,34.465,435823.0
2018-03-28,34.5,34.91,34.485,34.89,280531.0
2018-03-29,34.715,35.165,34.715,35.105,299969.0
2018-04-02,34.85,35.23,34.73,34.775,263717.0
2018-04-03,33.985,34.075,33.175,33.43,928114.0
2018-04-04,33.32,34.315,33.285,34.22,529750.0
2018-04-05,34.245,34.805,34.025,34.755,435790.0
2018-04-06,34.62,34.865,34.365,34.365,505717.0
2018-04-09,34.44,35.48,34.41,35.365,390254.0
2018-04-10,35.425,35.45,34.935,35.035,432808.0
2018-04-11,35.01,35.31,34.805,34.86,390761.0
2018-04-12,34.86,34.945,34.79,34.83,788109.0
2018-04-13,34.83,34.95,34.805,34.885,273031.0
2018-04-16,34.875,35.13,34.755,34.975,203217.0
2018-04-17,34.95,35.17,34.805,34.875,247784.0
2018-04-18,34.86,35.29,34.85,35.07,167219.0
2018-04-19,35.0,35.215,34.705,34.83,171202.0
2018-04-20,34.78,34.84,34.435,34.84,338596.0
2018-04-23,34.83,35.46,34.805,35.315,271439.0
2018-04-24,35.315,35.325,34.695,34.815,268207.0
2018-04-25,34.69,35.25,34.665,35.13,312289.0
2018-04-26,35.14,35.785,35.14,35.75,340298.0
2018-04-27,35.76,36.02,35.74,35.92,99577.0
2018-04-30,35.87,35.945,35.31,35.34,195007.0
2018-05-01,35.29,35.4,34.815,35.095,283021.0
2018-05-02,35.13,35.275,34.9,35.01,184561.0
2018-05-03,34.96,35.335,34.945,35.18,176991.0
2018-05-04,35.085,35.59,34.9,35.53,185457.0
2018-05-07,35.59,35.73,35.31,35.435,154788.0
2018-05-08,35.445,35.75,35.36,35.7,189564.0
2018-05-09,35.73,35.91,35.36,35.895,194192.0
2018-05-10,35.925,36.36,35.775,36.265,196769.0
2018-05-11,36.345,36.42,35.995,36.31,193404.0
2018-05-14,36.405,36.49,36.21,36.49,156441.0
2018-05-15,36.43,37.055,36.42,36.88,361111.0
2018-05-16,36.82,36.93,36.335,36.54,387085.0
2018-05-17,36.565,36.835,36.375,36.405,298112.0
2018-05-18,36.42,36.555,36.24,36.41,297903.0
2018-05-22,36.405,36.725,36.15,36.165,274853.0
2018-05-23,36.055,36.95,36.055,36.835,377523.0
2018-05-24,36.92,37.175,36.665,36.955,234116.0
2018-05-25,36.91,37.77,36.87,37.475,280404.0
2018-05-28,37.38,37.855,37.37,37.585,178823.0
2018-05-29,37.44,38.075,37.43,37.965,619849.0
2018-05-30,37.99,38.305,37.925,38.245,558914.0
2018-05-31,38.195,38.425,37.955,38.255,532410.0
2018-06-01,38.33,38.575,37.94,37.99,309308.0
2018-06-04,37.915,38.005,37.61,37.755,29300.0
2018-06-05,37.83,38.005,37.575,37.695,332896.0
2018-06-06,37.695,37.695,37.235,37.48,489597.0
2018-06-07,37.305,37.695,35.775,35.87,805436.0
2018-06-08,35.255,35.825,34.995,35.485,1237663.0
2018-06-11,35.435,35.74,35.155,35.64,429038.0
2018-06-12,35.53,36.265,35.505,36.225,406681.0
2018-06-13,36.175,36.7,35.97,36.515,391457.0
2018-06-14,36.455,37.135,36.455,36.955,323625.0
2018-06-15,36.885,37.455,36.875,37.275,973343.0
2018-06-18,37.175,37.355,36.845,37.27,341401.0
2018-06-19,36.98,37.125,36.665,36.93,296434.0
2018-06-20,37.045,37.575,36.91,37.45,246649.0
2018-06-21,37.525,37.54,37.09,37.13,226724.0
2018-06-22,37.13,37.285,36.955,37.16,213617.0
2018-06-25,37.185,37.32,36.785,37.08,206958.0
2018-06-26,37.175,37.62,37.015,37.305,300387.0
2018-06-27,37.33,37.61,36.97,37.175,196048.0
2018-06-28,37.15,37.415,36.92,36.995,338800.0
2018-06-29,36.995,37.275,36.81,37.19,250017.0
2018-07-03,37.505,37.61,36.56,36.8,277728.0
2018-07-04,36.8,37.48,36.8,37.065,71847.0
2018-07-05,37.065,37.55,36.81,37.405,369923.0
2018-07-06,37.32,38.07,37.31,37.875,418278.0
2018-07-09,37.995,38.13,37.805,37.94,207527.0
2018-07-10,37.975,38.085,37.455,37.73,258919.0
2018-07-11,37.65,38.165,37.6,38.095,241234.0
2018-07-12,38.11,38.47,38.02,38.37,216843.0
2018-07-13,38.275,38.47,38.14,38.35,136283.0
2018-07-16,38.46,38.99,38.42,38.675,1369577.0
2018-07-17,38.58,38.64,38.215,38.48,316727.0
2018-07-18,38.545,38.545,37.625,37.645,283012.0
2018-07-19,37.645,38.47,37.525,38.3,239342.0
2018-07-20,38.35,38.37,37.855,38.07,172546.0
2018-07-23,38.02,38.165,37.735,38.155,173957.0
2018-07-24,38.13,38.275,36.775,36.825,371334.0
2018-07-25,36.8,36.87,36.645,36.7,208858.0
2018-07-26,36.665,36.91,36.415,36.845,237762.0
2018-07-27,36.79,37.115,36.57,36.63,205155.0
2018-07-30,36.63,36.85,36.24,36.255,304218.0
2018-07-31,36.27,37.02,36.255,36.955,429286.0
2018-08-01,37.055,37.065,36.425,36.85,246175.0
2018-08-02,36.67,36.8,36.245,36.615,224028.0
2018-08-03,36.64,37.345,36.64,37.295,265094.0
2018-08-07,35.36,36.45,35.145,35.65,649059.0
2018-08-08,35.06,35.53,34.66,34.89,504251.0
2018-08-09,34.815,35.23,34.685,34.935,387218.0
2018-08-10,34.85,34.885,34.535,34.54,372830.0
2018-08-13,34.55,35.24,34.54,35.2,312412.0
2018-08-14,35.19,35.54,35.105,35.53,336543.0
2018-08-15,35.29,35.37,34.455,35.035,392962.0
2018-08-16,35.09,35.865,35.07,35.675,469506.0
2018-08-17,35.725,35.82,35.53,35.72,210414.0
2018-08-20,35.675,35.7,35.335,35.53,227284.0
2018-08-21,35.46,35.565,35.08,35.12,422338.0
2018-08-22,35.145,35.29,34.83,34.84,268925.0
2018-08-23,34.79,35.045,34.595,34.625,184209.0
2018-08-24,34.655,34.84,34.5,34.575,212339.0
2018-08-27,34.575,35.02,34.5,34.525,202779.0
2018-08-28,34.61,34.695,33.98,34.165,280511.0
2018-08-29,34.125,34.42,34.09,34.2,270009.0
2018-08-30,34.13,34.575,34.13,34.365,159262.0
2018-08-31,34.42,34.505,33.985,34.19,290168.0
2018-09-04,34.11,34.155,33.035,33.17,511578.0
2018-09-05,33.12,33.28,32.795,33.005,370919.0
2018-09-06,33.025,33.24,32.94,33.06,211490.0
2018-09-07,33.0,33.005,32.7,32.83,250776.0
2018-09-10,32.81,32.885,32.425,32.475,416753.0
2018-09-11,32.385,32.665,32.29,32.52,229679.0
2018-09-12,33.05,33.685,33.015,33.47,642243.0
2018-09-13,33.565,33.625,33.125,33.155,250764.0
2018-09-14,33.155,33.35,32.905,33.135,274897.0
2018-09-17,33.095,33.495,32.945,33.195,262876.0
2018-09-18,33.195,34.18,33.17,34.025,481522.0
2018-09-19,34.025,34.05,33.195,33.665,329074.0
2018-09-20,33.665,33.795,33.28,33.51,192379.0
2018-09-21,33.51,33.965,33.365,33.7,531839.0
2018-09-24,33.625,33.685,33.17,33.24,220866.0
2018-09-25,33.215,33.42,32.94,32.94,194928.0
2018-09-26,32.94,33.375,32.87,32.945,307235.0
2018-09-27,32.975,33.325,32.9,32.94,281702.0
2018-09-28,32.92,33.12,32.76,32.87,320966.0
2018-10-01,33.365,34.81,33.04,34.745,941323.0
2018-10-02,34.745,34.82,34.265,34.435,572637.0
2018-10-03,34.46,34.605,33.95,34.155,520522.0
2018-10-04,34.07,34.155,33.305,33.88,323597.0
2018-10-05,33.775,34.205,33.625,33.71,219694.0
2018-10-09,33.63,33.685,33.22,33.245,187053.0
2018-10-10,33.155,33.195,32.76,32.915,381631.0
2018-10-11,32.655,33.085,32.56,32.81,465558.0
2018-10-12,33.015,33.675,32.555,33.58,450909.0
2018-10-15,33.53,33.58,33.16,33.18,333128.0
2018-10-16,33.18,33.4,32.98,33.185,201061.0
2018-10-17,33.06,33.315,32.86,33.245,277877.0
2018-10-18,33.125,33.155,32.795,33.075,268062.0
2018-10-19,33.06,34.05,33.06,33.83,573167.0
2018-10-22,33.83,33.975,33.555,33.6,273134.0
2018-10-23,33.3,34.01,33.065,33.985,303388.0
2018-10-24,33.87,34.385,33.375,34.34,490310.0
2018-10-25,34.35,34.505,33.75,33.965,531676.0
2018-10-26,33.925,34.59,33.485,33.965,460570.0
2018-10-29,34.06,34.52,33.725,33.845,379928.0
2018-10-30,33.795,34.095,33.555,34.06,393542.0
2018-10-31,34.16,34.455,33.655,34.315,455794.0
2018-11-01,33.855,34.37,32.945,33.075,487891.0
2018-11-02,32.57,32.57,30.425,32.205,1268980.0
2018-11-05,32.05,32.915,32.05,32.615,471661.0
2018-11-06,32.605,32.905,32.445,32.75,315767.0
2018-11-07,32.785,33.315,32.655,33.195,368506.0
2018-11-08,33.17,33.265,32.885,33.11,423504.0
2018-11-09,33.085,33.63,32.855,33.23,323569.0
2018-11-12,33.17,33.58,33.095,33.555,293442.0
2018-11-13,33.46,33.81,33.145,33.7,278233.0
2018-11-14,33.75,33.8,33.39,33.71,252460.0
2018-11-15,33.47,33.71,33.28,33.46,295306.0
2018-11-16,33.17,33.77,33.17,33.615,285182.0
2018-11-19,33.54,33.725,33.33,33.69,248038.0
2018-11-20,33.47,33.54,33.035,33.12,262539.0
2018-11-21,33.155,34.22,33.04,33.835,363695.0
2018-11-22,33.745,34.155,33.715,33.845,122422.0
2018-11-23,33.855,34.37,33.745,34.255,140306.0
2018-11-26,34.42,34.605,34.195,34.42,305426.0
2018-11-27,34.36,34.575,33.915,34.06,219656.0
2018-11-28,34.155,34.745,34.11,34.685,394274.0
2018-11-29,34.72,35.08,34.545,34.95,322801.0
2018-11-30,34.93,35.47,34.27,35.325,653073.0
2018-12-03,35.315,35.435,34.51,34.83,339985.0
2018-12-04,34.85,35.285,34.765,35.185,324967.0
2018-12-05,35.16,35.845,35.125,35.5,405107.0
2018-12-06,35.305,35.305,34.525,35.1,398817.0
2018-12-07,35.09,35.62,34.645,34.935,428400.0
2018-12-10,34.805,35.14,34.525,34.86,316250.0
2018-12-11,35.005,35.735,34.815,34.84,414058.0
2018-12-12,35.065,35.44,34.71,35.34,422833.0
2018-12-13,35.415,35.655,35.055,35.26,269707.0
2018-12-14,35.005,35.22,34.79,35.09,403883.0
2018-12-17,35.02,35.165,34.54,34.73,372683.0
2018-12-18,34.6,35.105,34.59,34.85,352787.0
2018-12-19,34.86,35.115,34.445,34.495,432326.0
2018-12-20,34.495,34.755,34.005,34.22,269899.0
2018-12-21,34.42,34.47,34.065,34.18,1202629.0
2018-12-24,34.13,34.215,33.415,33.5,234398.0
2018-12-27,33.57,33.93,33.33,33.475,514055.0
2018-12-28,33.57,33.92,33.425,33.56,375339.0
2018-12-31,33.62,33.895,33.45,33.665,283871.0
2019-01-02,33.5,33.665,33.175,33.37,336639.0
2019-01-03,33.245,33.68,32.975,33.51,307833.0
2019-01-04,34.1,34.215,33.5,33.55,206464.0
2019-01-07,33.605,33.82,33.08,33.775,360272.0
2019-01-08,33.835,34.065,33.44,33.61,251088.0
2019-01-09,33.73,34.265,33.545,34.24,390574.0
2019-01-10,34.12,34.41,34.05,34.3,288311.0
2019-01-11,34.24,34.25,33.605,33.67,1255949.0
2019-01-14,33.715,33.94,33.535,33.63,276075.0
2019-01-15,33.645,33.715,33.355,33.465,662205.0
2019-01-16,33.415,33.63,33.39,33.585,691157.0
2019-01-17,33.58,33.86,33.525,33.76,481933.0
2019-01-18,33.835,34.005,33.595,33.835,391973.0
2019-01-21,33.885,33.93,33.7,33.76,168648.0
2019-01-22,33.665,33.76,33.045,33.215,416342.0
2019-01-23,33.305,33.48,32.88,33.245,435638.0
2019-01-24,33.215,33.365,32.915,33.15,289198.0
2019-01-25,33.14,33.25,32.9,33.12,283345.0
2019-01-28,33.115,33.2,32.97,33.095,277187.0
2019-01-29,33.06,33.44,32.91,33.285,313635.0
2019-01-30,33.295,33.425,32.735,32.82,431873.0
2019-01-31,32.82,33.185,32.675,33.09,425562.0
2019-02-01,33.105,33.51,32.865,33.45,383126.0
2019-02-04,33.44,33.5,32.94,33.27,307136.0
2019-02-05,33.31,33.965,33.2,33.955,630085.0
2019-02-06,33.93,33.975,33.665,33.945,418243.0
2019-02-07,34.005,35.415,33.665,35.415,699251.0
2019-02-08,35.02,35.56,34.84,35.535,415533.0
2019-02-11,35.405,35.74,34.89,34.945,259042.0
2019-02-12,35.02,35.47,34.92,35.135,323633.0
2019-02-13,35.105,35.28,34.875,35.02,227282.0
2019-02-14,35.04,35.675,34.865,35.475,396408.0
2019-02-15,35.57,35.88,35.405,35.76,1613392.0
2019-02-19,35.71,36.26,35.5,36.095,293136.0
2019-02-20,36.06,36.195,35.545,35.87,294544.0
2019-02-21,35.915,36.01,35.65,35.77,217506.0
2019-02-22,36.6,37.69,36.595,36.86,756412.0
2019-02-25,36.86,37.29,36.755,36.755,286188.0
2019-02-26,36.8,37.115,36.595,36.715,492985.0
2019-02-27,36.645,36.885,36.595,36.8,231910.0
2019-02-28,36.81,37.15,36.685,36.84,405040.0
2019-03-01,36.935,37.325,36.755,37.245,348413.0
2019-03-04,37.06,37.605,36.81,37.525,339325.0
2019-03-05,37.51,38.155,37.49,37.76,436356.0
2019-03-06,37.665,38.155,37.61,37.99,224280.0
2019-03-07,37.955,38.68,37.94,38.645,526171.0
2019-03-08,38.405,38.76,38.31,38.39,290898.0
2019-03-11,38.285,38.74,38.26,38.515,228329.0
2019-03-12,38.545,38.56,38.205,38.455,382580.0
2019-03-13,38.515,38.62,38.2,38.31,199238.0
2019-03-14,38.275,38.33,38.015,38.19,240813.0
2019-03-15,38.3,38.355,37.88,38.33,1159030.0
2019-03-18,38.215,38.49,38.145,38.415,286266.0
2019-03-19,38.36,38.43,38.0,38.19,183009.0
2019-03-20,38.095,38.31,37.915,38.045,307650.0
2019-03-21,37.955,38.88,37.955,38.775,685150.0
2019-03-22,38.7,38.845,38.355,38.49,349840.0
2019-03-25,38.425,38.8,38.415,38.7,291722.0
2019-03-26,38.8,38.955,38.63,38.93,352279.0
2019-03-27,38.83,39.39,38.83,39.26,348251.0
2019-03-28,39.25,39.535,39.11,39.235,275137.0
2019-03-29,39.285,39.43,39.105,39.275,247865.0
2019-04-01,39.295,39.43,38.715,39.31,300990.0
2019-04-02,39.295,39.535,39.02,39.425,317405.0
2019-04-03,39.405,39.525,39.12,39.33,422780.0
2019-04-04,39.295,39.465,39.12,39.395,220794.0
2019-04-05,39.44,39.665,39.275,39.525,237277.0
2019-04-08,39.425,39.665,39.335,39.665,209632.0
2019-04-09,39.645,40.02,39.525,39.64,206797.0
2019-04-10,39.64,39.925,39.56,39.705,324359.0
2019-04-11,39.69,39.855,39.5,39.57,264323.0
2019-04-12,39.64,39.665,39.425,39.52,197767.0
2019-04-15,39.415,39.855,39.415,39.655,480387.0
2019-04-16,39.68,39.725,39.49,39.645,220120.0
2019-04-17,39.655,39.705,39.01,39.12,280366.0
2019-04-18,39.18,39.51,39.0,39.45,374522.0
2019-04-22,39.38,39.45,39.025,39.06,366767.0
2019-04-23,39.18,39.49,39.13,39.345,623178.0
2019-04-24,39.295,39.5,39.0,39.045,415035.0
2019-04-25,38.95,39.5,38.91,39.49,340814.0
2019-04-26,39.45,39.69,39.155,39.37,261890.0
2019-04-29,39.38,39.525,39.19,39.24,177292.0
2019-04-30,39.2,39.565,39.2,39.5,275172.0
2019-05-01,39.455,39.585,39.11,39.345,261299.0
2019-05-02,39.295,39.415,39.025,39.33,327047.0
2019-05-03,39.345,39.545,38.86,38.975,335895.0
2019-05-06,38.77,39.19,38.49,39.18,413584.0
2019-05-07,39.045,39.27,38.88,39.13,215392.0
2019-05-08,39.13,39.45,39.06,39.275,235596.0
2019-05-09,39.19,39.665,39.175,39.425,339993.0
2019-05-10,39.39,39.535,39.0,39.425,386817.0
2019-05-13,39.32,39.395,39.01,39.05,499309.0
2019-05-14,39.11,39.235,38.93,39.07,304706.0
2019-05-15,39.11,39.44,38.905,39.215,209068.0
2019-05-16,39.295,39.615,39.175,39.49,249495.0
2019-05-17,39.395,39.71,39.335,39.585,300802.0
2019-05-21,39.5,39.665,39.035,39.06,391238.0
2019-05-22,39.025,39.495,38.905,39.37,398082.0
2019-05-23,39.33,39.44,39.12,39.2,230852.0
2019-05-24,39.205,39.355,38.455,38.75,277887.0
2019-05-27,38.975,39.13,38.75,39.06,168481.0
2019-05-28,39.045,39.27,38.75,39.145,360655.0
2019-05-29,39.07,39.165,38.58,38.735,273273.0
2019-05-30,38.775,38.915,38.595,38.855,316062.0
2019-05-31,38.8,39.025,38.63,38.785,343754.0
2019-06-03,38.845,39.095,38.68,39.095,278118.0
2019-06-04,39.07,39.2,38.595,39.025,246298.0
2019-06-05,39.05,39.89,39.005,39.62,370792.0
2019-06-06,39.62,39.89,36.655,37.015,781799.0
2019-06-07,36.295,36.64,33.835,34.605,1791117.0
2019-06-10,34.535,34.535,33.695,34.06,747372.0
2019-06-11,34.06,34.43,33.975,34.165,483548.0
2019-06-12,34.19,34.665,34.0,34.215,340133.0
2019-06-13,34.26,34.38,33.98,34.26,312884.0
2019-06-14,34.26,34.355,33.905,34.31,603622.0
2019-06-17,34.225,34.41,33.68,34.02,430459.0
2019-06-18,34.07,34.555,33.855,34.53,362727.0
2019-06-19,34.55,34.6,34.29,34.515,353989.0
2019-06-20,34.52,34.705,34.235,34.42,291605.0
2019-06-21,34.375,34.555,33.84,33.94,1061577.0
2019-06-24,33.985,34.175,33.81,33.84,323332.0
2019-06-25,33.77,33.925,33.51,33.68,424668.0
2019-06-26,33.595,33.725,33.25,33.335,479142.0
2019-06-27,33.335,33.845,33.275,33.795,322798.0
2019-06-28,33.87,33.97,33.69,33.94,356825.0
2019-07-02,34.09,34.255,33.81,34.055,349877.0
2019-07-03,34.0,34.555,33.985,34.35,299221.0
2019-07-04,34.365,34.495,34.21,34.4,165561.0
2019-07-05,34.34,34.42,34.22,34.39,179702.0
2019-07-08,34.33,34.78,34.29,34.635,336319.0
2019-07-09,34.67,35.17,34.045,34.21,482123.0
2019-07-10,34.185,34.53,33.975,34.27,295458.0
2019-07-11,34.28,34.565,34.035,34.225,248201.0
2019-07-12,34.255,34.435,34.01,34.065,287214.0
2019-07-15,34.09,34.29,33.985,34.28,172326.0
2019-07-16,34.165,34.325,33.96,34.01,258780.0
2019-07-17,34.0,34.745,33.985,34.625,262622.0
2019-07-18,34.635,34.73,34.375,34.565,234086.0
2019-07-19,34.625,34.625,34.085,34.35,263468.0
2019-07-22,34.355,34.46,34.22,34.41,138227.0
2019-07-23,34.48,34.615,34.195,34.53,196622.0
2019-07-24,34.515,34.625,34.225,34.61,175421.0
2019-07-25,34.48,34.805,34.355,34.78,251793.0
2019-07-26,34.73,35.04,34.555,34.945,204036.0
2019-07-29,34.87,35.095,34.755,35.0,244290.0
2019-07-30,34.98,35.065,34.42,34.45,186033.0
2019-07-31,34.42,34.6,34.08,34.515,304536.0
2019-08-01,34.33,35.035,34.27,34.66,296953.0
2019-08-02,34.575,34.84,34.505,34.65,286762.0
2019-08-06,33.975,34.71,33.935,34.515,453519.0
2019-08-07,34.45,35.06,34.435,34.945,515336.0
2019-08-08,34.99,36.575,34.55,36.42,684164.0
2019-08-09,36.445,37.095,36.245,36.42,574669.0
2019-08-12,36.165,36.635,35.63,35.82,542171.0
2019-08-13,35.75,36.165,35.71,36.16,418054.0
2019-08-14,35.985,36.08,35.485,35.62,354730.0
2019-08-15,35.62,36.055,35.595,35.845,279280.0
2019-08-16,36.26,36.26,35.595,36.13,253720.0
2019-08-19,36.355,36.555,36.1,36.455,272349.0
2019-08-20,36.385,36.555,35.71,35.995,365572.0
2019-08-21,36.105,36.28,35.9,36.105,222912.0
2019-08-22,34.195,34.71,34.07,34.375,1288497.0
2019-08-23,34.385,34.47,33.595,33.7,728294.0
2019-08-26,33.9,34.2,33.82,33.985,512995.0
2019-08-27,33.985,34.365,33.925,34.115,386995.0
2019-08-28,34.03,34.53,34.03,34.485,345467.0
2019-08-29,34.51,35.14,34.495,34.775,475935.0
2019-08-30,34.885,35.2,34.775,34.8,345687.0
2019-09-03,34.81,35.275,34.755,34.94,379898.0
2019-09-04,35.025,35.51,34.86,35.06,415999.0
2019-09-05,35.21,35.45,35.035,35.075,503171.0
2019-09-06,35.18,35.33,34.975,35.225,408073.0
2019-09-09,35.21,35.235,34.815,34.905,261845.0
2019-09-10,34.85,34.945,34.455,34.945,439369.0
2019-09-11,34.965,35.25,34.835,35.04,430183.0
2019-09-12,34.955,35.215,34.745,34.775,397854.0
2019-09-13,34.86,35.035,34.61,34.635,443455.0
2019-09-16,34.675,34.945,34.635,34.745,391287.0
2019-09-17,34.74,35.21,34.65,35.07,430144.0
2019-09-18,35.105,35.305,35.0,35.215,642386.0
2019-09-19,35.215,35.505,35.145,35.4,399237.0
2019-09-20,35.425,35.66,35.06,35.355,804212.0
2019-09-23,35.34,35.475,35.13,35.415,315634.0
2019-09-24,35.365,35.675,35.25,35.425,366528.0
2019-09-25,35.425,35.59,35.12,35.345,353868.0
2019-09-26,35.38,35.575,35.155,35.38,322651.0
2019-09-27,35.41,35.41,34.8,35.0,299753.0
2019-09-30,35.085,35.46,35.0,35.41,349382.0
2019-10-01,35.51,35.625,34.54,35.13,651399.0
2019-10-02,35.04,35.085,34.78,34.94,335570.0
2019-10-03,34.895,35.105,34.745,34.835,328721.0
2019-10-04,34.745,34.875,34.435,34.64,349720.0
2019-10-07,34.65,34.65,33.92,34.145,414094.0
2019-10-08,34.05,34.14,33.355,33.64,503958.0
2019-10-09,33.61,33.85,33.46,33.78,328137.0
2019-10-10,33.74,33.85,33.47,33.625,369467.0
2019-10-11,33.66,33.945,33.415,33.505,363116.0
2019-10-15,33.485,33.86,33.305,33.425,433196.0
2019-10-16,33.475,33.975,33.475,33.695,444279.0
2019-10-17,33.78,33.85,33.34,33.45,324607.0
2019-10-18,33.695,33.71,33.275,33.545,466329.0
2019-10-21,33.59,33.71,33.355,33.555,340101.0
2019-10-22,33.635,33.775,33.33,33.355,370097.0
2019-10-23,33.46,33.475,32.91,33.06,390668.0
2019-10-24,33.12,33.2,32.705,32.775,257513.0
2019-10-25,32.74,32.975,32.505,32.705,298892.0
2019-10-28,32.705,33.07,32.705,32.94,247622.0
2019-10-29,32.87,33.105,32.815,32.895,360686.0
2019-10-30,32.895,33.13,32.825,32.975,263940.0
2019-10-31,33.015,33.235,32.86,33.215,358407.0
2019-11-01,33.32,33.545,32.99,33.215,349139.0
2019-11-04,33.33,33.59,33.13,33.155,359823.0
2019-11-05,33.19,33.34,32.98,33.12,414808.0
2019-11-06,33.105,33.4,32.965,33.155,399049.0
2019-11-07,33.46,34.835,33.155,34.71,543059.0
2019-11-08,34.825,35.18,34.365,35.12,710243.0
2019-11-11,35.11,35.21,34.86,35.105,203386.0
2019-11-12,35.05,35.225,34.66,34.92,283758.0
2019-11-13,34.875,35.305,34.84,35.26,384842.0
2019-11-14,35.145,35.27,34.815,34.86,250156.0
2019-11-15,34.93,34.965,34.71,34.93,259284.0
2019-11-18,34.84,35.145,34.79,35.14,193118.0
2019-11-19,35.19,35.2,34.59,34.905,360467.0
2019-11-20,34.835,35.0,34.485,34.65,386345.0
2019-11-21,34.74,34.815,34.51,34.755,312100.0
2019-11-22,34.755,34.815,34.07,34.415,444813.0
2019-11-25,34.45,34.67,34.39,34.4,393808.0
2019-11-26,34.415,34.72,34.31,34.485,368762.0
2019-11-27,34.58,35.235,34.485,35.19,493095.0
2019-11-28,35.145,35.285,34.975,35.21,143762.0
2019-11-29,35.235,35.455,34.91,34.91,310007.0
2019-12-02,34.98,35.05,34.64,35.015,368289.0
2019-12-03,34.615,35.035,34.6,34.625,284927.0
2019-12-04,34.675,35.315,34.055,34.205,310801.0
2019-12-05,34.25,34.415,33.785,34.185,510818.0
2019-12-06,34.39,34.72,34.185,34.65,278962.0
2019-12-09,34.91,35.185,34.59,34.93,393843.0
2019-12-10,34.92,35.105,34.735,34.91,316005.0
2019-12-11,34.93,35.165,34.825,34.94,256570.0
2019-12-12,34.955,35.32,34.8,34.8,312657.0
2019-12-13,34.765,34.955,34.625,34.91,300596.0
2019-12-16,34.945,35.085,34.84,35.045,259084.0
2019-12-17,34.975,35.085,34.73,35.015,420139.0
2019-12-18,35.01,35.07,34.675,35.025,432533.0
2019-12-19,35.0,35.0,34.665,34.73,497429.0
2019-12-20,34.285,35.06,34.285,34.92,806493.0
2019-12-23,35.01,35.285,34.66,35.255,406805.0
2019-12-24,35.26,35.61,35.13,35.6,265746.0
2019-12-27,35.6,35.67,35.445,35.6,225757.0
2019-12-30,35.6,35.63,35.225,35.39,191270.0
2019-12-31,35.27,35.285,34.975,35.105,230542.0
2020-01-02,35.235,35.455,34.675,34.91,237228.0
2020-01-03,34.745,35.05,34.625,34.955,203168.0
2020-01-06,34.885,34.94,34.72,34.735,196631.0
2020-01-07,34.755,34.955,34.6,34.665,161678.0
2020-01-08,34.635,35.0,34.535,34.605,339222.0
2020-01-09,34.635,34.895,34.555,34.65,225511.0
2020-01-10,34.685,34.745,34.115,34.255,312027.0
2020-01-13,34.25,34.39,34.11,34.255,213352.0
2020-01-14,34.58,35.27,34.465,34.635,442607.0
2020-01-15,34.65,34.925,34.59,34.825,260108.0
2020-01-16,34.745,34.895,34.685,34.805,280762.0
2020-01-17,34.755,35.0,34.65,34.825,373038.0
2020-01-20,34.695,34.755,34.565,34.755,173575.0
2020-01-21,34.66,34.905,34.605,34.875,328743.0
2020-01-22,34.905,35.115,34.72,34.73,340264.0
2020-01-23,34.84,35.295,34.84,34.99,494029.0
2020-01-24,35.05,35.255,34.79,34.965,293760.0
2020-01-27,34.8,36.285,34.79,36.115,779035.0
2020-01-28,36.125,36.3,35.845,36.075,397310.0
2020-01-29,36.135,36.335,35.97,36.065,276543.0
2020-01-30,35.995,36.125,35.88,36.01,259858.0
2020-01-31,35.95,36.08,35.39,35.505,341664.0
2020-02-03,35.63,35.935,35.48,35.48,179438.0
2020-02-04,35.655,35.75,35.4,35.585,309631.0
2020-02-05,35.7,36.125,35.585,36.09,356446.0
2020-02-06,35.985,36.63,35.985,36.04,580815.0
2020-02-07,36.045,36.31,35.805,36.055,404399.0
2020-02-10,36.02,36.335,35.97,36.135,281607.0
2020-02-11,36.11,36.31,36.04,36.18,255028.0
2020-02-12,36.185,36.24,35.525,35.83,301448.0
2020-02-13,35.77,35.975,35.515,35.95,245446.0
2020-02-14,35.96,36.205,35.855,36.15,286317.0
2020-02-18,36.045,36.16,35.845,36.045,295171.0
2020-02-19,36.08,36.08,35.845,36.04,213959.0
2020-02-20,36.01,36.09,35.76,36.04,219720.0
2020-02-21,35.935,36.065,35.655,35.88,219790.0
2020-02-24,35.385,35.7,35.06,35.27,341494.0
2020-02-25,35.26,35.4,34.58,34.7,358717.0
2020-02-26,34.625,35.085,34.345,34.39,307330.0
2020-02-27,34.055,34.285,33.525,33.925,281099.0
2020-02-28,33.335,33.625,31.965,32.625,935402.0
2020-03-02,32.74,32.86,32.14,32.73,501195.0
2020-03-03,32.845,33.07,32.405,32.45,862104.0
2020-03-04,32.675,32.92,32.29,32.74,624182.0
2020-03-05,32.395,32.81,32.28,32.74,431358.0
2020-03-06,32.38,32.535,31.535,31.885,582450.0
2020-03-09,31.255,31.475,28.88,28.985,1193560.0
2020-03-10,30.055,30.535,29.52,30.3,941849.0
2020-03-11,29.775,30.455,29.115,29.205,839853.0
2020-03-12,26.59,27.92,25.71,25.94,1868516.0
2020-03-13,26.6,29.1,25.965,29.1,1563706.0
2020-03-16,26.59,28.29,26.485,27.555,760618.0
2020-03-17,28.0,28.815,27.465,28.175,990291.0
2020-03-18,27.125,28.175,26.045,26.955,852901.0
2020-03-19,26.81,29.22,26.56,28.38,857343.0
2020-03-20,28.51,29.65,27.81,27.895,1584194.0
2020-03-23,27.99,28.955,26.73,26.905,571256.0
2020-03-24,27.905,29.29,27.485,29.265,617597.0
2020-03-25,29.29,30.49,28.625,28.965,805723.0
2020-03-26,28.95,30.195,28.45,29.975,641162.0
2020-03-27,29.255,29.58,27.95,28.635,709224.0
2020-03-30,28.885,29.325,28.395,29.205,393552.0
2020-03-31,28.73,30.0,28.73,29.685,491943.0
2020-04-01,29.185,30.555,28.86,30.3,778202.0
2020-04-02,29.92,30.49,29.14,29.93,534012.0
2020-04-03,30.135,30.455,29.635,30.325,274599.0
2020-04-06,30.965,31.255,30.325,30.815,489040.0
2020-04-07,31.405,31.87,30.395,30.8,601033.0
2020-04-08,30.92,31.23,30.31,30.535,332125.0
2020-04-09,30.64,30.88,29.71,29.775,630919.0
2020-04-13,29.395,29.87,29.125,29.51,389718.0
2020-04-14,29.71,31.245,29.44,30.88,600215.0
2020-04-15,30.615,30.85,30.07,30.24,565386.0
2020-04-16,30.3,30.59,29.79,30.395,311423.0
2020-04-17,30.605,31.0,30.055,30.53,605162.0
2020-04-20,30.16,31.44,29.975,31.42,437006.0
2020-04-21,30.955,31.37,30.765,30.87,487022.0
2020-04-22,31.22,31.265,30.405,30.695,349727.0
2020-04-23,30.535,30.85,30.16,30.16,380286.0
2020-04-24,30.175,30.605,29.965,30.405,306087.0
2020-04-27,30.415,30.605,30.045,30.36,268779.0
2020-04-28,30.58,31.5,30.49,31.02,378801.0
2020-04-29,31.3,31.58,30.815,31.35,373781.0
2020-04-30,31.44,31.44,30.6,30.705,444767.0
2020-05-01,30.565,30.88,30.3,30.43,220729.0
2020-05-04,30.265,30.675,30.195,30.58,256519.0
2020-05-05,30.43,30.73,30.3,30.395,225194.0
2020-05-06,30.59,30.885,30.325,30.755,360795.0
2020-05-07,30.81,30.955,29.915,30.0,289594.0
2020-05-08,30.415,30.615,29.93,30.345,263573.0
2020-05-11,30.23,31.8,30.08,31.74,378508.0
2020-05-12,31.705,31.93,31.245,31.31,314525.0
2020-05-13,31.175,31.615,30.31,30.36,266364.0
2020-05-14,30.29,30.345,29.755,30.15,210648.0
2020-05-15,30.09,30.3,29.825,29.835,243305.0
2020-05-19,30.43,30.66,30.1,30.24,341051.0
2020-05-20,30.475,30.685,29.6,29.625,261857.0
2020-05-21,29.64,29.87,29.08,29.115,248604.0
2020-05-22,29.045,29.195,28.915,29.0,251722.0
2020-05-25,29.045,29.325,28.775,28.885,131615.0
2020-05-26,28.955,29.24,28.78,29.1,302508.0
2020-05-27,29.175,29.315,28.695,29.255,393950.0
2020-05-28,29.31,30.125,29.255,30.125,347891.0
2020-05-29,30.055,30.115,29.37,29.675,275709.0
2020-06-01,29.5,29.73,28.845,28.915,398282.0
2020-06-02,29.02,29.765,28.975,29.57,438616.0
2020-06-03,29.78,29.99,29.255,29.67,368966.0
2020-06-04,29.43,29.65,28.42,29.055,632882.0
2020-06-05,29.74,29.775,28.815,29.455,589699.0
2020-06-08,29.74,29.74,28.88,29.055,352328.0
2020-06-09,28.95,29.01,28.57,28.86,321447.0
2020-06-10,28.99,29.535,28.8,29.08,317659.0
2020-06-11,28.79,28.86,27.975,28.065,498523.0
2020-06-12,28.44,28.635,28.17,28.43,363116.0
2020-06-15,28.22,28.615,27.825,28.415,397813.0
2020-06-16,28.965,29.195,28.73,28.95,421794.0
2020-06-17,29.035,29.035,28.385,28.42,377150.0
2020-06-18,28.43,29.15,28.335,28.825,250996.0
2020-06-19,29.025,29.15,28.42,28.42,1095463.0
2020-06-22,28.605,28.92,28.315,28.315,190081.0
2020-06-23,28.64,29.205,28.51,28.72,448317.0
2020-06-24,28.64,28.885,28.195,28.475,367416.0
2020-06-25,28.38,28.825,28.24,28.78,497589.0
2020-06-26,28.83,28.92,27.815,27.815,293099.0
2020-06-29,27.915,28.615,27.87,28.54,253215.0
2020-06-30,28.425,28.895,28.24,28.55,390217.0
2020-07-02,29.155,29.5,28.39,28.515,292534.0
2020-07-03,28.515,28.585,28.16,28.33,171290.0
2020-07-06,28.45,28.86,28.26,28.715,232188.0
2020-07-07,28.62,28.725,28.235,28.335,175037.0
2020-07-08,28.3,28.425,27.87,27.925,222880.0
2020-07-09,27.96,28.17,27.685,27.7,200710.0
2020-07-10,27.81,28.31,27.64,28.265,417974.0
2020-07-13,28.225,28.585,28.225,28.56,250398.0
2020-07-14,28.505,29.29,28.33,29.265,474400.0
2020-07-15,29.335,29.935,29.175,29.925,409675.0
2020-07-16,29.785,30.515,29.58,30.42,542309.0
2020-07-17,30.385,30.8,30.19,30.465,335996.0
2020-07-20,30.24,30.25,29.615,29.915,180916.0
2020-07-21,29.94,30.13,29.245,29.245,275835.0
2020-07-22,29.07,29.45,28.68,28.815,212564.0
2020-07-23,28.86,29.095,28.665,28.745,214557.0
2020-07-24,28.745,28.84,28.135,28.33,238197.0
2020-07-27,28.575,28.785,28.24,28.4,147082.0
2020-07-28,28.23,29.325,28.225,28.895,308836.0
2020-07-29,28.97,28.97,28.41,28.715,266084.0
2020-07-30,28.55,29.01,28.345,28.91,187291.0
2020-07-31,28.735,29.015,28.41,28.91,274939.0
2020-08-04,29.06,29.535,28.91,29.045,407282.0
2020-08-05,29.105,29.305,28.84,29.23,270285.0
2020-08-06,29.105,30.915,28.965,30.86,664357.0
2020-08-07,30.85,31.61,30.71,31.3,446943.0
2020-08-10,31.325,31.96,31.14,31.865,339584.0
2020-08-11,31.875,32.165,31.54,31.735,359969.0
2020-08-12,31.645,32.11,31.335,31.415,354012.0
2020-08-13,31.29,31.625,31.135,31.45,208016.0
2020-08-14,31.6,31.68,31.035,31.17,211399.0
2020-08-17,31.175,31.3,30.915,31.08,120583.0
2020-08-18,31.0,31.15,30.755,30.915,190998.0
2020-08-19,30.86,31.16,30.72,30.99,175769.0
2020-08-20,30.93,31.025,30.305,30.375,201896.0
2020-08-21,30.34,30.595,29.96,30.19,263550.0
2020-08-24,30.285,30.615,30.19,30.595,171505.0
2020-08-25,30.63,30.69,30.09,30.145,185976.0
2020-08-26,30.03,30.205,29.43,29.74,287181.0
2020-08-27,29.705,30.11,29.565,29.75,316122.0
2020-08-28,29.765,29.96,28.965,29.0,323094.0
2020-08-31,29.0,29.36,28.665,28.7,283173.0
2020-09-01,28.67,28.71,28.09,28.595,366272.0
2020-09-02,28.665,29.545,28.505,29.495,407961.0
2020-09-03,29.495,29.67,28.82,28.885,330404.0
2020-09-04,29.035,29.28,28.445,28.495,366255.0
2020-09-08,28.4,28.71,28.215,28.3,373911.0
2020-09-09,28.495,29.015,28.415,28.875,362551.0
2020-09-10,28.805,28.965,28.375,28.45,227762.0
2020-09-11,28.495,28.795,28.445,28.62,193824.0
2020-09-14,28.795,28.795,28.46,28.52,225719.0
2020-09-15,28.665,29.045,28.56,28.98,177512.0
2020-09-16,28.965,29.21,28.84,29.08,376621.0
2020-09-17,28.895,29.265,28.68,28.715,259461.0
2020-09-18,28.78,29.055,28.545,28.875,747068.0
2020-09-21,28.57,29.015,28.425,28.87,317546.0
2020-09-22,29.015,29.775,28.765,29.755,330124.0
2020-09-23,29.82,30.13,29.395,29.475,257140.0
2020-09-24,29.405,29.755,29.34,29.49,181316.0
2020-09-25,29.52,29.625,29.19,29.59,216070.0
2020-09-28,29.66,29.995,29.635,29.98,336055.0
2020-09-29,29.865,29.935,29.545,29.9,191847.0
2020-09-30,29.96,30.085,29.535,29.615,381033.0
2020-10-01,29.66,29.89,29.475,29.715,243345.0
2020-10-02,29.475,30.27,29.44,30.235,324199.0
2020-10-05,30.245,30.635,30.11,30.6,367243.0
2020-10-06,30.555,30.91,30.315,30.865,423891.0
2020-10-07,30.85,31.13,30.545,31.13,475907.0
2020-10-08,31.13,31.255,30.945,31.09,318786.0
2020-10-09,31.095,31.37,31.06,31.205,217548.0
2020-10-13,31.435,31.435,30.965,31.16,252714.0
2020-10-14,31.165,31.415,30.865,31.165,255526.0
2020-10-15,31.0,31.245,30.93,31.21,176570.0
2020-10-16,31.14,31.415,31.08,31.115,287479.0
2020-10-19,31.095,31.115,30.58,30.68,276283.0
2020-10-20,30.865,31.165,30.805,30.89,338631.0
2020-10-21,30.875,31.08,30.44,30.58,325382.0
2020-10-22,30.54,30.68,30.345,30.51,237813.0
2020-10-23,30.575,30.785,30.5,30.75,199481.0
2020-10-26,30.695,30.735,30.12,30.2,374345.0
2020-10-27,30.21,30.475,29.91,29.935,268578.0
2020-10-28,29.715,29.935,29.085,29.11,320540.0
2020-10-29,29.19,29.485,28.915,29.13,248294.0
2020-10-30,29.11,29.17,28.505,28.755,351285.0
2020-11-02,28.975,29.055,28.745,28.88,211192.0
2020-11-03,28.995,29.03,28.745,28.775,275762.0
2020-11-04,28.78,29.44,28.78,28.95,384112.0
2020-11-05,29.525,29.685,28.665,28.765,343088.0
2020-11-06,28.74,29.02,28.73,28.905,320375.0
2020-11-09,30.015,30.3,29.5,30.03,568835.0
2020-11-10,29.97,30.58,29.695,30.235,410123.0
2020-11-11,30.335,31.06,30.275,30.91,473615.0
2020-11-12,30.875,31.245,30.43,30.61,362949.0
2020-11-13,30.575,30.725,30.325,30.465,257615.0
2020-11-16,30.625,30.855,30.37,30.84,159317.0
2020-11-17,30.635,31.0,30.44,30.84,205625.0
2020-11-18,30.76,30.92,30.335,30.465,211017.0
2020-11-19,30.37,30.465,30.04,30.225,235490.0
2020-11-20,30.3,30.655,29.72,30.635,448077.0
2020-11-23,30.795,30.855,30.38,30.84,288227.0
2020-11-24,30.955,30.955,30.35,30.83,562900.0
2020-11-25,30.855,31.115,30.58,30.955,261362.0
2020-11-26,30.955,31.36,30.715,31.36,216339.0
2020-11-27,31.36,32.035,31.13,31.93,312830.0
2020-11-30,31.92,32.26,31.6,31.95,889416.0
2020-12-01,32.07,32.23,31.83,31.94,455398.0
2020-12-02,31.92,32.18,31.85,31.92,294325.0
2020-12-03,31.93,32.79,31.86,32.675,310426.0
2020-12-04,32.72,32.995,32.535,32.94,252925.0
2020-12-07,32.755,32.905,32.33,32.73,331168.0
2020-12-08,32.57,33.135,32.365,33.065,278879.0
2020-12-09,33.11,33.42,32.815,33.34,275413.0
2020-12-10,33.215,33.5,32.915,33.455,398862.0
2020-12-11,33.33,33.43,33.085,33.385,187549.0
2020-12-14,33.455,33.605,32.73,32.81,301851.0
2020-12-15,32.895,33.135,32.455,32.87,241883.0
2020-12-16,32.93,33.19,32.195,32.265,420171.0
2020-12-17,32.445,32.54,31.725,31.92,361199.0
2020-12-18,31.92,32.195,31.495,31.53,909565.0
2020-12-21,31.48,31.525,30.89,31.23,562045.0
2020-12-22,31.25,31.82,31.19,31.42,262181.0
2020-12-23,31.555,31.9,31.37,31.695,160595.0
2020-12-24,31.61,31.805,31.455,31.66,230411.0
2020-12-29,31.785,32.25,31.74,31.9,274474.0
2020-12-30,32.01,32.035,31.645,31.86,177226.0
2020-12-31,31.82,32.11,31.655,31.75,236153.0
2021-01-04,31.805,32.055,31.58,31.86,238877.0
2021-01-05,31.82,32.225,31.7,32.18,205285.0
2021-01-06,32.185,32.49,32.045,32.43,333645.0
2021-01-07,32.49,32.57,32.125,32.375,182268.0
2021-01-08,32.39,33.0,32.35,32.99,278555.0
2021-01-11,33.0,33.345,32.74,33.105,295555.0
2021-01-12,33.035,33.15,32.27,32.385,258946.0
2021-01-13,32.35,32.43,32.045,32.16,217430.0
2021-01-14,32.135,32.27,31.57,31.66,302295.0
2021-01-15,31.61,32.26,31.52,32.26,332684.0
2021-01-18,32.23,32.385,32.0,32.02,126995.0
2021-01-19,32.08,32.26,31.785,31.91,191801.0
2021-01-20,31.955,32.15,31.57,31.83,226377.0
2021-01-21,31.82,32.065,31.645,31.93,218769.0
2021-01-22,31.86,32.16,31.655,31.955,172800.0
2021-01-25,31.93,32.27,31.695,32.27,188967.0
2021-01-26,32.27,32.355,31.815,31.94,175067.0
2021-01-27,31.9,32.1,30.81,30.87,377702.0
2021-01-28,30.985,31.305,30.62,30.975,241701.0
2021-01-29,30.755,30.77,29.765,29.88,367421.0
2021-02-01,30.095,30.395,29.895,30.35,201702.0
2021-02-02,30.36,30.6,30.03,30.3,263208.0
2021-02-03,30.14,30.385,30.02,30.155,220987.0
2021-02-04,30.29,31.53,29.94,31.42,444175.0
2021-02-05,32.205,33.445,31.965,32.88,1124755.0
2021-02-08,32.925,33.62,32.865,33.54,563889.0
2021-02-09,33.495,33.64,32.925,33.375,538349.0
2021-02-10,33.33,33.345,32.935,33.33,287797.0
2021-02-11,33.375,33.415,33.24,33.365,535350.0
2021-02-12,33.33,33.66,33.105,33.64,323546.0
2021-02-16,33.49,33.64,31.965,33.175,651412.0
2021-02-17,33.13,33.79,32.64,33.74,595761.0
2021-02-18,33.335,33.64,33.05,33.33,382000.0
2021-02-19,33.32,33.415,32.535,32.935,239220.0
2021-02-22,32.84,32.97,32.445,32.715,256200.0
2021-02-23,32.675,32.765,32.205,32.24,267813.0
2021-02-24,32.23,32.455,32.055,32.285,308865.0
2021-02-25,32.32,32.685,32.23,32.515,302638.0
2021-02-26,32.595,32.705,31.9,31.94,292260.0
2021-03-01,32.08,32.545,31.9,32.42,462588.0
2021-03-02,32.365,32.435,31.82,31.975,353791.0
2021-03-03,31.91,32.355,31.705,32.24,243791.0
2021-03-04,32.26,32.49,32.025,32.17,310874.0
2021-03-05,32.33,33.015,31.92,32.8,306783.0
2021-03-08,32.74,33.115,32.545,33.025,197179.0
2021-03-09,33.005,33.445,33.005,33.205,324739.0
2021-03-10,33.185,33.865,33.105,33.755,307415.0
2021-03-11,33.81,34.395,33.755,34.175,309132.0
2021-03-12,34.175,34.32,33.94,34.21,189775.0
2021-03-15,34.15,34.41,34.115,34.35,281342.0
2021-03-16,34.315,34.43,34.105,34.375,211564.0
2021-03-17,34.375,34.575,34.205,34.42,167842.0
2021-03-18,34.025,34.24,33.965,34.115,183964.0
2021-03-19,34.055,34.115,33.65,33.82,1311990.0
2021-03-22,33.83,34.295,33.58,34.16,172706.0
2021-03-23,34.16,34.5,33.92,34.115,255001.0
2021-03-24,34.145,34.15,33.425,33.47,261351.0
2021-03-25,33.345,33.595,33.16,33.425,258789.0
2021-03-26,33.505,33.76,33.115,33.425,318143.0
2021-03-29,33.255,33.855,33.165,33.57,321295.0
2021-03-30,33.425,33.795,33.205,33.75,299315.0
2021-03-31,33.76,33.96,33.57,33.83,340162.0
2021-04-01,33.84,34.26,33.795,34.235,590539.0
2021-04-05,34.195,34.565,34.195,34.485,182845.0
2021-04-06,34.44,34.69,34.275,34.655,209813.0
2021-04-07,34.7,35.45,34.395,35.145,537625.0
2021-04-08,35.2,35.36,34.93,35.345,421080.0
2021-04-09,35.27,35.45,34.76,34.84,303894.0
2021-04-12,34.75,34.875,34.575,34.77,261064.0
2021-04-13,34.62,34.875,34.555,34.715,265391.0
2021-04-14,34.86,35.085,34.62,34.78,255264.0
2021-04-15,34.805,35.26,34.77,35.18,162717.0
2021-04-16,35.28,35.675,35.075,35.475,325950.0
2021-04-19,35.53,35.585,35.2,35.425,212967.0
2021-04-20,35.235,36.2,35.235,36.15,264676.0
2021-04-21,35.935,36.37,35.935,36.275,295632.0
2021-04-22,36.185,36.185,35.53,35.89,256582.0
2021-04-23,35.81,35.995,35.515,35.675,226009.0
2021-04-26,35.81,35.925,35.05,35.28,196136.0
2021-04-27,35.28,35.315,34.93,34.965,175012.0
2021-04-28,35.02,35.38,34.92,35.35,193738.0
2021-04-29,35.35,35.78,35.305,35.325,239643.0
2021-04-30,35.2,35.36,34.85,34.965,262732.0
2021-05-03,35.0,35.235,34.83,35.145,111392.0
2021-05-04,35.03,35.255,34.79,35.055,196486.0
2021-05-05,35.065,35.38,35.055,35.255,191728.0
2021-05-06,35.235,35.36,34.92,35.235,122449.0
2021-05-07,35.315,35.575,35.12,35.54,223464.0
2021-05-10,35.405,35.73,35.38,35.515,204515.0
2021-05-11,35.405,35.685,35.04,35.28,295628.0
2021-05-12,35.1,35.21,34.87,35.045,260971.0
2021-05-13,35.03,35.335,34.705,34.815,309064.0
2021-05-14,34.84,35.46,34.705,35.395,238483.0
2021-05-17,35.245,35.54,35.055,35.155,139150.0
2021-05-18,34.995,35.54,34.995,35.46,167613.0
2021-05-19,35.135,35.575,34.875,35.345,251720.0
2021-05-20,35.325,35.595,35.155,35.47,238474.0
2021-05-21,35.46,35.565,35.235,35.46,473211.0
2021-05-25,35.54,36.495,35.53,36.04,655727.0
2021-05-26,36.48,37.42,36.325,36.73,698397.0
2021-05-27,36.865,37.375,36.71,36.99,427767.0
2021-05-28,37.115,37.59,36.81,37.525,530318.0
2021-05-31,37.525,37.6,36.865,36.925,177936.0
2021-06-01,36.945,37.59,36.945,37.475,616548.0
2021-06-02,37.59,37.76,37.31,37.645,549005.0
2021-06-03,37.6,37.975,35.175,35.19,722560.0
2021-06-04,35.385,35.54,33.49,33.64,1127087.0
2021-06-07,33.89,33.89,32.775,32.95,995504.0
2021-06-08,32.99,33.085,32.45,32.765,720914.0
2021-06-09,32.81,32.855,32.145,32.665,1373218.0
2021-06-10,33.125,33.49,32.63,32.655,778118.0
2021-06-11,32.865,33.025,32.595,32.685,488799.0
2021-06-14,32.675,32.97,32.655,32.855,519030.0
2021-06-15,32.965,33.255,32.78,33.03,482134.0
2021-06-16,33.055,33.175,32.95,32.985,444749.0
2021-06-17,33.01,33.045,32.615,32.83,609873.0
2021-06-18,32.57,33.445,32.435,32.91,1101831.0
2021-06-21,33.19,33.19,32.605,32.875,484115.0
2021-06-22,32.95,33.045,32.615,33.0,365978.0
2021-06-23,33.055,33.135,32.455,32.92,478938.0
2021-06-24,33.055,33.13,32.77,32.985,339237.0
2021-06-25,32.84,33.18,32.84,33.145,256363.0
2021-06-28,33.28,33.405,32.975,33.31,319248.0
2021-06-29,33.3,33.49,33.175,33.355,208959.0
2021-06-30,33.48,33.625,33.045,33.255,361622.0
2021-07-02,33.37,33.67,33.28,33.495,206811.0
2021-07-05,33.595,33.805,33.505,33.56,122811.0
2021-07-06,33.505,33.83,33.245,33.685,286724.0
2021-07-07,33.695,33.955,33.515,33.695,231589.0
2021-07-08,33.56,33.66,33.21,33.65,369276.0
2021-07-09,33.56,33.63,33.18,33.28,273832.0
2021-07-12,33.235,33.405,32.885,32.995,426834.0
2021-07-13,32.895,33.165,32.83,32.91,219166.0
2021-07-14,32.91,32.98,32.735,32.76,221331.0
2021-07-15,32.695,32.905,32.5,32.885,225511.0
2021-07-16,32.865,33.085,32.68,32.69,205732.0
2021-07-19,32.605,32.83,32.095,32.42,388296.0
2021-07-20,32.42,32.86,32.175,32.74,254129.0
2021-07-21,32.83,32.92,32.52,32.605,205938.0
2021-07-22,32.605,32.795,32.21,32.265,215142.0
2021-07-23,32.285,32.515,32.13,32.465,159526.0
2021-07-26,32.335,32.48,32.22,32.265,267006.0
2021-07-27,32.335,32.335,31.925,32.05,250972.0
2021-07-28,32.075,32.275,31.985,32.245,228546.0
2021-07-29,32.245,32.56,32.11,32.455,221680.0
2021-07-30,32.38,32.49,32.185,32.38,313461.0
2021-08-03,32.285,32.47,32.22,32.4,544901.0
2021-08-04,32.375,32.56,32.275,32.335,306492.0
2021-08-05,32.545,32.95,32.255,32.51,297747.0
2021-08-06,32.605,32.94,32.555,32.885,260458.0
2021-08-09,32.92,33.075,32.65,32.75,202955.0
2021-08-10,32.84,32.885,32.435,32.74,202523.0
2021-08-11,32.67,33.36,32.65,32.995,384573.0
2021-08-12,33.02,33.22,32.67,32.77,385737.0
2021-08-13,32.66,32.74,32.5,32.515,350601.0
2021-08-16,32.41,32.515,31.96,31.975,476370.0
2021-08-17,31.97,32.095,31.76,31.84,462589.0
2021-08-18,32.065,32.105,31.625,31.725,311515.0
2021-08-19,31.625,31.76,31.48,31.725,401974.0
2021-08-20,31.75,32.21,31.66,32.11,272100.0
2021-08-23,32.24,32.24,31.67,31.985,309786.0
2021-08-24,31.97,32.065,31.79,31.94,311930.0
2021-08-25,31.94,32.155,31.87,31.915,382135.0
2021-08-26,31.915,32.02,31.57,31.96,276021.0
2021-08-27,31.96,32.24,31.855,31.86,296177.0
2021-08-30,31.84,32.22,31.66,31.895,211250.0
2021-08-31,31.94,32.095,31.85,31.925,308834.0
2021-09-01,32.15,32.24,31.95,32.095,287832.0
2021-09-02,32.22,32.275,31.905,32.02,248300.0
2021-09-03,32.03,32.185,31.78,31.83,224878.0
2021-09-07,31.895,32.085,31.515,31.66,321468.0
2021-09-08,31.64,31.67,31.325,31.415,390731.0
2021-09-09,31.355,31.37,30.71,30.92,464673.0
2021-09-10,30.945,31.155,30.7,31.055,429387.0
2021-09-13,31.18,31.545,31.155,31.355,486804.0
2021-09-14,31.39,31.5,31.135,31.155,556476.0
2021-09-15,31.09,31.19,30.34,30.51,1288833.0
2021-09-16,30.51,30.745,30.33,30.695,510020.0
2021-09-17,30.52,30.945,30.51,30.82,1409472.0
2021-09-20,30.72,30.775,29.85,29.97,657621.0
2021-09-21,29.96,29.98,28.975,29.21,1377006.0
2021-09-22,29.21,29.95,29.155,29.935,797160.0
2021-09-23,29.935,30.13,29.235,29.265,1011309.0
2021-09-24,29.185,29.275,29.0,29.095,611188.0
2021-09-27,28.95,29.185,28.94,29.155,474690.0
2021-09-28,29.1,29.1,28.555,28.63,745829.0
2021-09-29,28.705,29.19,28.705,29.075,512953.0
2021-09-30,29.075,29.235,28.91,29.12,355730.0
2021-10-01,29.2,29.235,28.715,28.985,287862.0
2021-10-04,28.895,29.04,28.71,29.03,457845.0
2021-10-05,29.02,29.13,28.885,28.995,301878.0
2021-10-06,28.84,29.11,28.76,28.95,278535.0
2021-10-07,28.975,29.11,28.73,28.76,900650.0
2021-10-08,28.715,28.955,28.27,28.28,552056.0
2021-10-12,28.235,28.39,27.82,28.205,803695.0
2021-10-13,28.2,28.34,28.045,28.25,396697.0
2021-10-14,28.29,28.525,28.145,28.19,325530.0
2021-10-15,28.235,28.435,27.78,28.015,584713.0
2021-10-18,28.125,28.205,27.735,27.935,347670.0
2021-10-19,27.965,28.29,27.835,28.25,454239.0
2021-10-20,28.25,28.525,28.07,28.39,476121.0
2021-10-21,28.38,28.48,28.27,28.315,321749.0
2021-10-22,28.35,28.415,28.025,28.06,282714.0
2021-10-25,28.035,28.28,27.755,27.9,379101.0
2021-10-26,27.925,28.01,27.82,27.82,271202.0
2021-10-27,27.91,27.965,27.295,27.32,445613.0
2021-10-28,27.385,27.575,27.24,27.43,544201.0
2021-10-29,27.35,27.53,26.635,26.725,898163.0
2021-11-01,26.84,27.205,26.725,27.06,583775.0
2021-11-02,27.16,27.185,27.05,27.105,489627.0
2021-11-03,27.195,27.295,26.97,27.205,354989.0
2021-11-04,27.305,27.575,26.415,26.87,747194.0
2021-11-05,26.885,28.66,26.705,28.57,1387309.0
2021-11-08,28.65,28.66,27.63,27.865,716072.0
2021-11-09,28.0,28.705,27.665,28.54,769782.0
2021-11-10,28.56,28.57,27.845,28.055,426725.0
2021-11-11,28.205,28.205,27.87,28.06,335206.0
2021-11-12,28.045,28.205,27.765,27.78,231033.0
2021-11-15,27.92,27.935,27.475,27.485,321609.0
2021-11-16,27.565,27.855,27.555,27.71,437553.0
2021-11-17,27.755,27.87,27.32,27.34,836387.0
2021-11-18,27.31,27.43,27.12,27.16,284364.0
2021-11-19,27.12,27.285,26.975,27.285,378065.0
2021-11-22,27.26,27.645,27.15,27.485,421605.0
2021-11-23,27.71,27.71,27.105,27.355,280583.0
2021-11-24,27.24,27.365,27.095,27.14,293569.0
2021-11-25,27.105,27.285,26.975,27.105,220795.0
2021-11-26,26.88,26.94,26.345,26.415,510108.0
2021-11-29,26.515,26.58,26.2,26.2,342057.0
2021-11-30,26.08,26.09,25.315,25.565,796874.0
2021-12-01,25.855,25.985,25.025,25.035,481329.0
2021-12-02,24.935,25.46,24.9,25.33,502982.0
2021-12-03,25.37,25.45,25.215,25.385,702588.0
2021-12-06,25.505,25.755,25.45,25.605,560022.0
2021-12-07,25.725,26.06,25.605,26.04,685273.0
2021-12-08,25.84,27.095,25.805,26.78,1090273.0
2021-12-09,26.585,26.76,26.14,26.26,600527.0
2021-12-10,26.405,26.585,26.17,26.435,417516.0
2021-12-13,26.46,26.57,26.085,26.35,477988.0
2021-12-14,26.195,26.295,25.775,25.97,522710.0
2021-12-15,25.86,25.96,25.305,25.805,462788.0
2021-12-16,25.73,25.83,25.47,25.525,453580.0
2021-12-17,25.525,25.985,25.525,25.785,910678.0
2021-12-20,25.615,25.87,25.53,25.66,402398.0
2021-12-21,25.775,25.995,25.54,25.97,573373.0
2021-12-22,25.94,26.605,25.875,26.58,399284.0
2021-12-23,26.55,26.77,26.36,26.37,514907.0
2021-12-24,26.27,26.415,26.15,26.27,128951.0
2021-12-29,26.34,26.46,25.98,26.105,502632.0
2021-12-30,26.07,26.285,26.025,26.025,171320.0
2021-12-31,26.025,26.115,25.925,25.93,227016.0
2022-01-04,26.535,26.735,26.215,26.37,390507.0
2022-01-05,26.435,26.65,25.98,26.005,392958.0
2022-01-06,25.98,26.915,25.885,26.76,429723.0
2022-01-07,26.815,26.86,26.435,26.635,343190.0
2022-01-10,26.635,27.195,26.535,27.14,576710.0
2022-01-11,27.25,27.25,26.585,27.105,536532.0
2022-01-12,27.15,27.19,26.225,26.35,685093.0
2022-01-13,26.35,26.485,26.015,26.15,452066.0
2022-01-14,26.07,26.16,25.785,25.885,303589.0
2022-01-17,25.93,26.615,25.875,26.26,264729.0
2022-01-18,26.285,26.385,25.45,25.475,648473.0
2022-01-19,25.595,25.595,24.82,24.875,950896.0
2022-01-20,24.905,24.97,24.615,24.66,522591.0
2022-01-21,24.595,24.765,24.44,24.495,484290.0
2022-01-24,24.375,24.985,23.85,24.975,765004.0
2022-01-25,24.865,25.675,24.715,25.475,833020.0
2022-01-26,25.505,25.915,25.425,25.475,479884.0
2022-01-27,25.575,25.74,25.13,25.17,372889.0
2022-01-28,25.07,25.36,24.865,25.36,318232.0
2022-01-31,25.205,26.225,25.205,25.925,439351.0
2022-02-01,25.93,26.225,25.495,25.895,366932.0
2022-02-02,25.84,26.215,25.805,26.03,484131.0
2022-02-03,25.96,26.325,25.795,25.83,536680.0
2022-02-04,25.83,26.015,25.615,25.695,413544.0
2022-02-07,25.705,25.83,25.185,25.24,381484.0
2022-02-08,25.24,25.695,25.14,25.65,409214.0
2022-02-09,25.74,25.895,25.25,25.575,709171.0
2022-02-10,25.55,26.295,25.29,25.98,703873.0
2022-02-11,26.605,27.52,26.425,26.65,887417.0
2022-02-14,26.45,27.28,26.35,27.06,603835.0
2022-02-15,27.37,27.835,27.205,27.45,767632.0
2022-02-16,27.35,27.905,26.935,27.86,684450.0
2022-02-17,27.75,28.3,27.55,28.09,716052.0
2022-02-18,28.06,28.26,27.945,28.18,559379.0
2022-02-22,28.16,28.935,28.025,28.525,825089.0
2022-02-23,28.56,28.755,28.18,28.205,325457.0
2022-02-24,27.705,28.305,27.545,28.26,513898.0
2022-02-25,28.28,28.435,27.89,28.1,391274.0
2022-02-28,27.89,28.535,27.69,28.26,429691.0
2022-03-01,28.27,28.425,27.615,27.66,372568.0
2022-03-02,27.66,28.115,27.66,28.025,372353.0
2022-03-03,28.035,28.525,27.835,28.345,332768.0
2022-03-04,28.215,28.72,27.975,28.49,352114.0
2022-03-07,28.955,28.965,28.405,28.545,429130.0
2022-03-08,28.6,28.945,28.24,28.88,575588.0
2022-03-09,29.03,29.285,28.745,29.155,451779.0
2022-03-10,28.8,29.155,28.79,29.03,351494.0
2022-03-11,29.065,29.175,28.095,28.13,532613.0
2022-03-14,28.195,28.36,27.74,27.855,372555.0
2022-03-15,27.865,27.91,26.385,26.685,887265.0
2022-03-16,26.685,27.73,26.45,27.565,678823.0
2022-03-17,27.6,28.075,27.085,28.04,496785.0
2022-03-18,28.005,28.68,27.975,28.5,1366696.0
2022-03-21,28.59,28.59,27.94,28.225,309632.0
2022-03-22,28.25,28.315,27.82,28.03,288241.0
2022-03-23,27.975,28.18,27.75,27.91,235367.0
2022-03-24,28.005,28.14,27.18,27.3,549466.0
2022-03-25,27.38,27.39,26.805,26.825,398470.0
2022-03-28,26.78,27.09,26.55,26.98,248576.0
2022-03-29,27.025,27.3,26.62,27.2,484590.0
2022-03-30,27.145,27.63,26.935,27.215,450743.0
2022-03-31,27.225,27.29,27.015,27.1,385207.0
2022-04-01,27.135,27.425,27.005,27.18,231050.0
2022-04-04,27.28,27.64,26.995,27.535,249323.0
2022-04-05,27.59,27.975,27.3,27.345,217332.0
2022-04-06,27.18,27.535,26.95,27.325,319126.0
2022-04-07,27.355,27.755,27.16,27.64,212931.0
2022-04-08,27.665,27.92,27.455,27.5,193998.0
2022-04-11,27.455,27.875,27.4,27.755,196558.0
2022-04-12,27.775,27.905,27.6,27.74,215814.0
2022-04-13,27.795,27.91,27.63,27.85,168699.0
2022-04-14,27.81,28.335,27.75,27.895,224899.0
2022-04-18,27.885,27.975,27.565,27.73,210464.0
2022-04-19,27.73,28.315,27.645,28.27,247936.0
2022-04-20,28.26,28.5,28.135,28.47,287992.0
2022-04-21,28.47,28.515,27.965,28.105,287332.0
2022-04-22,28.085,28.35,27.72,28.15,446506.0
2022-04-25,27.985,28.105,27.3,27.63,387408.0
2022-04-26,27.59,27.6,26.465,26.495,496927.0
2022-04-27,26.33,26.62,25.76,25.805,574225.0
2022-04-28,25.86,26.155,25.34,25.375,862343.0
2022-04-29,25.27,25.635,25.12,25.13,584439.0
2022-05-02,25.01,25.085,24.435,24.68,876618.0
2022-05-03,24.555,24.955,24.29,24.4,616482.0
2022-05-04,24.405,25.085,24.26,24.845,488826.0
2022-05-05,24.92,24.965,24.305,24.625,479245.0
2022-05-06,24.545,24.845,24.325,24.545,398975.0
2022-05-09,24.36,24.565,23.445,23.83,1163906.0
2022-05-10,23.995,24.445,23.915,23.94,458153.0
2022-05-11,23.865,24.14,23.455,23.5,574092.0
2022-05-12,23.445,24.05,23.365,23.96,542816.0
2022-05-13,24.025,24.335,23.615,23.74,763099.0
2022-05-16,23.655,23.915,23.39,23.795,660108.0
2022-05-17,23.915,24.305,23.595,24.29,561048.0
2022-05-18,24.095,24.16,23.1,23.255,336914.0
2022-05-19,22.96,23.29,22.88,22.915,339331.0
2022-05-20,23.025,23.18,22.75,23.0,437314.0
2022-05-24,22.88,23.3,22.57,22.605,821974.0
2022-05-25,22.55,23.4,22.52,23.3,896012.0
2022-05-26,23.355,23.61,22.905,22.95,613644.0
2022-05-27,22.96,23.3,22.86,23.235,370015.0
2022-05-30,23.6,23.92,23.3,23.41,220903.0
2022-05-31,23.21,23.75,23.21,23.27,591315.0
2022-06-01,23.325,23.92,23.025,23.655,825082.0
2022-06-02,23.665,23.785,23.365,23.41,416337.0
2022-06-03,23.335,23.455,23.21,23.245,390670.0
2022-06-06,23.365,24.085,23.245,23.895,490943.0
2022-06-07,23.785,24.115,23.685,23.82,492887.0
2022-06-08,23.71,23.85,23.555,23.72,356266.0
2022-06-09,23.71,24.235,23.555,24.03,415117.0
2022-06-10,24.025,24.81,24.025,24.665,743771.0
2022-06-13,24.405,24.775,24.06,24.665,587662.0
2022-06-14,24.6,24.985,24.435,24.875,653276.0
2022-06-15,24.975,25.12,24.79,25.065,438683.0
2022-06-16,24.765,25.175,24.525,24.83,565604.0
2022-06-17,24.925,25.415,24.695,25.295,990891.0
2022-06-20,25.265,25.67,25.265,25.45,206489.0
2022-06-21,25.45,25.785,25.22,25.665,758078.0
2022-06-22,25.615,25.735,25.22,25.68,532268.0
2022-06-23,25.745,26.205,25.535,26.2,640406.0
2022-06-24,26.15,26.715,26.085,26.49,536788.0
2022-06-27,26.64,26.64,26.205,26.365,395864.0
2022-06-28,26.255,26.51,25.57,25.61,599940.0
2022-06-29,25.615,25.965,25.56,25.94,295072.0
2022-06-30,25.745,25.96,25.535,25.855,382020.0
2022-07-04,25.61,26.14,25.58,25.865,194009.0
2022-07-05,25.82,27.175,25.665,27.155,598012.0
2022-07-06,27.155,27.295,26.685,26.725,510344.0
2022-07-07,26.685,27.285,26.465,27.23,505355.0
2022-07-08,27.09,27.43,27.025,27.415,258051.0
2022-07-11,27.25,27.71,27.185,27.66,493004.0
2022-07-12,27.625,27.955,27.545,27.765,561180.0
2022-07-13,27.635,28.445,27.635,28.425,434157.0
2022-07-14,28.41,28.455,27.91,27.955,571532.0
2022-07-15,28.05,28.05,27.415,27.745,432661.0
2022-07-18,27.8,27.95,27.33,27.375,291024.0
2022-07-19,27.615,28.205,27.605,28.04,307745.0
2022-07-20,28.04,28.575,27.9,28.555,348688.0
2022-07-21,28.455,29.035,28.37,29.025,345325.0
2022-07-22,29.06,29.165,28.85,28.99,251696.0
2022-07-25,28.95,29.275,28.83,29.19,252660.0
2022-07-26,29.18,29.625,29.07,29.55,541155.0
2022-07-27,29.56,29.755,28.945,28.99,456991.0
2022-07-28,29.09,29.2,28.42,29.055,397913.0
2022-07-29,29.015,29.22,28.76,29.135,365826.0
2022-08-02,28.935,29.385,28.655,28.71,454372.0
2022-08-03,28.705,28.925,28.455,28.685,332248.0
2022-08-04,28.545,31.32,28.49,31.29,997796.0
2022-08-05,31.09,31.54,30.335,31.31,837759.0
2022-08-08,31.32,31.585,30.915,31.235,526568.0
2022-08-09,31.19,31.235,30.62,30.86,375207.0
2022-08-10,30.995,31.365,30.98,31.345,544703.0
2022-08-11,31.32,31.585,31.17,31.245,330464.0
2022-08-12,31.245,31.395,30.665,30.765,292440.0
2022-08-15,30.95,31.595,30.925,31.42,406050.0
2022-08-16,31.33,31.815,31.29,31.715,325109.0
2022-08-17,31.595,31.75,31.255,31.42,247327.0
2022-08-18,31.42,31.595,31.145,31.18,268534.0
2022-08-19,31.06,31.3,30.955,31.225,210227.0
2022-08-22,31.09,31.29,30.74,30.995,247128.0
2022-08-23,30.875,31.045,30.645,30.775,226696.0
2022-08-24,30.875,31.1,30.665,31.015,227186.0
2022-08-25,30.93,31.245,30.82,31.045,247161.0
2022-08-26,31.07,31.145,30.6,30.62,265086.0
2022-08-29,30.435,30.85,30.255,30.555,313261.0
2022-08-30,30.93,30.93,30.5,30.6,393501.0
2022-08-31,30.63,30.94,30.535,30.72,261828.0
2022-09-01,30.545,31.035,30.055,30.84,344137.0
2022-09-02,31.11,31.11,30.13,30.57,451966.0
2022-09-06,30.62,30.895,30.405,30.84,328710.0
2022-09-07,30.83,31.535,30.56,31.34,414809.0
2022-09-08,31.275,31.795,31.22,31.5,567780.0
2022-09-09,31.74,32.22,31.6,32.135,409011.0
2022-09-12,32.145,32.515,31.815,32.22,380953.0
2022-09-13,32.135,32.21,31.885,32.0,300018.0
2022-09-14,32.045,32.175,31.73,32.035,190669.0
2022-09-15,31.99,32.435,31.88,32.38,587964.0
2022-09-16,32.23,32.415,31.915,32.1,527365.0
2022-09-19,32.0,32.13,31.755,31.915,263633.0
2022-09-20,31.905,31.97,31.1,31.255,299288.0
2022-09-21,31.32,31.795,31.19,31.425,231421.0
2022-09-22,31.37,31.49,30.7,30.75,321361.0
2022-09-23,30.525,30.71,30.145,30.435,591196.0
2022-09-26,30.375,30.69,30.035,30.35,334100.0
2022-09-27,30.44,31.23,30.405,30.84,305820.0
2022-09-28,30.805,31.135,30.675,30.805,447397.0
2022-09-29,30.71,30.72,29.81,30.62,302320.0
2022-09-30,30.75,30.875,30.47,30.5,301041.0
2022-10-03,30.515,30.56,28.795,29.555,794927.0
2022-10-04,29.74,30.295,29.405,30.275,460468.0
2022-10-05,30.12,30.185,29.24,29.535,572532.0
2022-10-06,29.45,29.74,27.99,28.025,558366.0
2022-10-07,27.875,28.49,27.805,28.11,384348.0
2022-10-11,27.82,28.55,27.81,28.24,382335.0
2022-10-12,28.255,29.255,28.1,29.135,348541.0
2022-10-13,28.72,29.98,28.68,29.895,610431.0
2022-10-14,29.87,30.005,29.58,29.675,457505.0
2022-10-17,29.885,30.02,29.6,29.74,265982.0
2022-10-18,30.06,30.22,29.58,29.755,248684.0
2022-10-19,29.625,29.81,28.94,29.31,213378.0
2022-10-20,29.275,29.49,29.1,29.46,194260.0
2022-10-21,29.36,29.675,29.175,29.495,195684.0
2022-10-24,29.45,30.34,29.435,30.305,272227.0
2022-10-25,30.265,30.75,30.1,30.255,395391.0
2022-10-26,30.265,30.775,30.145,30.24,343941.0
2022-10-27,30.35,30.775,30.12,30.675,335378.0
2022-10-28,30.58,31.285,30.48,31.25,410138.0
2022-10-31,31.165,31.32,30.625,30.71,530615.0
2022-11-01,31.005,31.21,30.155,31.045,214894.0
2022-11-02,31.025,31.055,30.175,30.33,399170.0
2022-11-03,30.23,30.47,30.09,30.165,131911.0
2022-11-04,30.25,30.57,30.015,30.48,225479.0
2022-11-07,30.57,30.905,30.0,30.72,310933.0
2022-11-08,30.765,31.22,30.21,30.71,340746.0
2022-11-09,30.645,31.0,30.255,30.375,149247.0
2022-11-10,30.905,31.435,30.7,31.055,424662.0
2022-11-11,32.005,32.6,29.1,30.915,624748.0
2022-11-14,31.255,31.585,30.98,31.49,517724.0
2022-11-15,31.49,31.835,31.25,31.675,453530.0
2022-11-16,31.645,32.025,31.545,31.96,475062.0
2022-11-17,31.83,33.24,31.655,33.175,727404.0
2022-11-18,33.165,33.385,31.86,31.95,631559.0
2022-11-21,32.155,32.32,31.72,32.1,416014.0
2022-11-22,32.21,32.305,31.72,32.025,265191.0
2022-11-23,32.025,32.295,31.665,31.7,327079.0
2022-11-24,31.645,32.2,31.58,31.83,248274.0
2022-11-25,31.755,32.005,31.505,31.515,350204.0
2022-11-28,31.565,32.34,31.565,31.755,990278.0
2022-11-29,31.5,31.5,29.285,29.875,1750601.0
2022-11-30,29.87,30.96,29.255,30.935,1323213.0
2022-12-01,30.73,31.12,30.44,30.74,677640.0
2022-12-02,30.54,31.145,30.32,30.94,519049.0
2022-12-05,30.86,31.015,30.475,30.6,492482.0
2022-12-06,30.67,31.585,30.6,31.055,499282.0
2022-12-07,31.09,31.435,30.71,31.25,327056.0
2022-12-08,31.145,32.115,31.035,32.015,709269.0
2022-12-09,31.965,32.155,31.725,31.76,287123.0
2022-12-12,31.685,32.245,31.685,31.975,461475.0
2022-12-13,32.31,32.385,32.02,32.16,537484.0
2022-12-14,32.07,32.36,31.715,31.94,293989.0
2022-12-15,31.75,31.94,31.005,31.465,455312.0
2022-12-16,31.315,31.95,30.84,31.77,1381494.0
2022-12-19,31.78,32.45,31.35,31.475,518865.0
2022-12-20,31.335,31.825,30.84,31.275,523751.0
2022-12-21,31.425,31.615,30.96,31.025,344952.0
2022-12-22,30.925,31.155,30.775,31.065,330070.0
2022-12-23,31.055,31.23,30.765,31.055,231058.0
2022-12-28,31.055,31.5,30.935,31.165,204382.0
2022-12-29,31.25,31.425,31.11,31.305,148237.0
2022-12-30,31.145,31.5,31.055,31.21,261491.0
2023-01-03,31.21,31.575,31.015,31.53,293476.0
2023-01-04,31.605,31.66,31.145,31.24,378360.0
2023-01-05,31.23,31.595,31.08,31.315,263522.0
2023-01-06,31.5,32.2,31.345,31.865,631704.0
2023-01-09,31.865,32.74,31.865,32.135,483440.0
2023-01-10,32.2,32.765,32.08,32.74,377734.0
2023-01-11,32.775,33.11,32.525,32.85,481312.0
2023-01-12,33.045,33.1,32.655,33.02,372933.0
2023-01-13,32.97,34.135,32.96,34.09,608742.0
2023-01-16,33.81,34.62,33.81,34.385,383012.0
2023-01-17,34.36,34.59,33.67,34.285,541051.0
2023-01-18,34.52,34.685,33.485,33.625,620680.0
2023-01-19,33.495,33.92,33.475,33.54,312297.0
2023-01-20,33.44,33.44,32.405,32.555,486861.0
2023-01-23,32.645,32.89,32.44,32.83,377366.0
2023-01-24,32.73,32.99,32.545,32.7,218902.0
2023-01-25,32.545,32.925,32.415,32.71,336929.0
2023-01-26,32.555,33.095,32.255,33.065,335382.0
2023-01-27,33.15,33.42,33.01,33.28,430455.0
2023-01-30,33.17,33.875,32.955,33.745,398127.0
2023-01-31,33.885,34.255,33.765,34.155,482311.0
2023-02-01,34.155,34.25,33.345,33.82,413936.0
2023-02-02,33.8,33.81,32.75,33.02,779723.0
2023-02-03,33.045,33.27,32.705,33.25,374493.0
2023-02-06,33.51,33.51,33.12,33.39,259988.0
2023-02-07,33.16,33.195,32.825,32.97,336354.0
2023-02-08,33.035,33.495,32.97,33.41,266297.0
2023-02-09,33.52,33.52,32.6,32.86,377051.0
2023-02-10,33.635,34.92,33.365,34.61,1000468.0
2023-02-13,34.61,34.73,33.625,34.045,509745.0
2023-02-14,33.985,34.555,33.8,34.175,420529.0
2023-02-15,34.035,34.125,33.595,33.82,294921.0
2023-02-16,33.635,34.115,33.38,33.82,269826.0
2023-02-17,33.765,34.19,33.6,34.175,290514.0
2023-02-21,33.8,34.25,33.8,34.025,300935.0
2023-02-22,33.995,34.715,33.895,34.535,391136.0
2023-02-23,34.455,34.535,34.24,34.37,379719.0
2023-02-24,34.32,34.59,34.09,34.425,263090.0
2023-02-27,34.385,34.5,34.005,34.1,195161.0
2023-02-28,33.755,34.395,33.715,34.025,269927.0
2023-03-01,34.005,34.385,33.95,34.06,280609.0
2023-03-02,34.025,34.255,33.81,33.995,249482.0
2023-03-03,34.045,34.22,33.63,33.905,326572.0
2023-03-06,33.94,34.07,33.725,33.78,210854.0
2023-03-07,33.755,33.98,33.425,33.625,301045.0
2023-03-08,33.69,34.055,33.595,33.95,349224.0
2023-03-09,33.865,34.12,32.945,33.04,399372.0
2023-03-10,33.015,33.015,32.115,32.17,667117.0
2023-03-13,31.945,32.22,31.365,31.5,533090.0
2023-03-14,31.515,32.23,31.5,32.19,403654.0
2023-03-15,31.89,32.34,30.935,32.33,476793.0
2023-03-16,32.145,32.735,31.825,32.385,406368.0
2023-03-17,32.135,32.385,31.395,31.805,674379.0
2023-03-20,31.8,31.91,31.225,31.375,379298.0
2023-03-21,31.365,31.835,31.365,31.74,299496.0
2023-03-22,31.715,31.865,31.35,31.65,156541.0
2023-03-23,31.565,31.805,31.35,31.715,179052.0
2023-03-24,31.6,31.89,31.6,31.825,190522.0
2023-03-27,31.965,32.245,31.77,32.21,255119.0
2023-03-28,32.115,32.715,32.115,32.49,221054.0
2023-03-29,32.575,32.94,32.295,32.61,269915.0
2023-03-30,32.92,33.275,32.61,32.94,415502.0
2023-03-31,32.965,33.26,32.62,32.725,257524.0
2023-04-03,32.585,32.78,32.37,32.62,285412.0
2023-04-04,32.725,33.005,32.53,32.685,209130.0
2023-04-05,32.675,32.855,32.575,32.81,166609.0
2023-04-06,32.77,33.295,32.75,33.22,266212.0
2023-04-10,33.11,33.23,32.77,33.08,198408.0
2023-04-11,32.96,33.35,32.77,33.135,451954.0
2023-04-12,33.125,33.22,31.945,32.24,689413.0
2023-04-13,32.33,32.61,31.94,32.17,316264.0
2023-04-14,32.18,32.9,32.18,32.78,382248.0
2023-04-17,32.78,33.22,32.595,33.125,283201.0
2023-04-18,33.2,33.305,32.965,33.08,272376.0
2023-04-19,33.09,33.405,32.855,33.315,352870.0
2023-04-20,33.155,33.52,32.77,32.855,303418.0
2023-04-21,32.855,33.39,32.845,33.19,444719.0
2023-04-24,33.26,33.285,32.995,33.09,217354.0
2023-04-25,33.09,33.265,32.605,32.675,405311.0
2023-04-26,32.61,33.11,32.53,32.64,234806.0
2023-04-27,32.745,32.95,32.48,32.695,269257.0
2023-04-28,32.695,32.895,32.405,32.825,246786.0
2023-05-01,32.855,33.035,32.35,32.425,206283.0
2023-05-02,32.22,32.36,31.31,32.015,419254.0
2023-05-03,32.02,32.09,31.46,31.555,283185.0
2023-05-04,31.45,31.88,31.44,31.65,200911.0
2023-05-05,31.74,32.04,31.63,31.9,180358.0
2023-05-08,32.09,32.455,31.815,32.425,215741.0
2023-05-09,32.285,32.93,31.835,32.92,341027.0
2023-05-10,32.75,33.315,32.75,33.22,285881.0
2023-05-11,33.22,33.51,33.11,33.34,197396.0
2023-05-12,33.39,33.81,33.39,33.77,248749.0
2023-05-15,33.735,33.8,33.405,33.765,231148.0
2023-05-16,33.575,34.025,33.175,33.755,286921.0
2023-05-17,33.695,34.345,33.68,34.28,311145.0
2023-05-18,34.23,34.315,33.615,33.855,283058.0
2023-05-19,33.97,34.06,33.615,33.885,175533.0
2023-05-23,33.455,33.95,32.94,32.96,264172.0
2023-05-24,32.855,33.585,32.38,33.275,248497.0
2023-05-25,33.125,33.325,32.885,33.04,225382.0
2023-05-26,33.04,33.4,32.78,33.08,159926.0
2023-05-29,32.855,33.305,32.845,33.155,75659.0
2023-05-30,33.025,33.39,32.685,32.835,180379.0
2023-05-31,32.76,33.185,32.535,32.865,282793.0
2023-06-01,32.585,32.95,32.32,32.34,254965.0
2023-06-02,32.35,33.1,32.35,32.94,289667.0
2023-06-05,32.845,33.305,32.78,32.855,252310.0
2023-06-06,32.81,33.06,32.62,33.035,252619.0
2023-06-07,33.09,33.1,32.03,32.33,276824.0
2023-06-08,32.405,32.66,32.09,32.585,229190.0
2023-06-09,30.88,30.88,28.59,28.945,1505761.0
2023-06-12,28.935,28.945,27.27,28.375,1265736.0
2023-06-13,28.325,29.75,28.305,29.615,933689.0
2023-06-14,29.545,29.89,29.15,29.26,516752.0
2023-06-15,29.32,29.475,28.665,28.69,576405.0
2023-06-16,28.935,29.305,28.635,28.72,1125688.0
2023-06-19,28.625,28.955,28.54,28.815,145324.0
2023-06-20,28.51,29.265,28.285,28.7,1280440.0
2023-06-21,28.7,28.74,28.26,28.42,350796.0
2023-06-22,28.335,28.4,27.46,27.855,901941.0
2023-06-23,27.805,27.94,27.465,27.89,505103.0
2023-06-26,27.77,27.93,27.495,27.695,534494.0
2023-06-27,27.61,27.795,27.06,27.165,647478.0
2023-06-28,27.29,27.365,26.835,27.25,1192307.0
2023-06-29,27.305,27.9,27.22,27.75,835640.0
2023-06-30,27.805,28.145,27.78,27.94,520215.0
2023-07-04,27.94,28.135,27.645,27.815,274557.0
2023-07-05,27.695,27.815,27.23,27.325,375184.0
2023-07-06,27.22,27.27,26.545,26.715,746309.0
2023-07-07,26.59,26.81,26.44,26.5,427173.0
2023-07-10,26.545,26.775,26.355,26.49,502746.0
2023-07-11,26.515,26.525,26.095,26.43,579305.0
2023-07-12,26.47,26.535,26.1,26.505,724846.0
2023-07-13,26.61,26.985,26.58,26.895,393967.0
2023-07-14,26.92,27.055,26.76,26.98,366748.0
2023-07-17,26.95,26.97,26.555,26.78,413564.0
2023-07-18,26.79,26.97,26.255,26.505,631706.0
2023-07-19,26.5,26.725,26.245,26.29,378292.0
2023-07-20,26.28,26.5,26.075,26.415,311125.0
2023-07-21,26.535,26.75,26.395,26.63,308590.0
2023-07-24,26.61,26.835,26.545,26.715,340613.0
2023-07-25,26.65,26.74,26.355,26.545,301136.0
2023-07-26,26.59,26.59,25.885,26.035,833534.0
2023-07-27,26.12,26.405,25.79,25.895,648590.0
2023-07-28,25.885,26.355,25.8,26.075,460706.0
2023-07-31,26.095,26.31,26.075,26.205,314721.0
2023-08-01,26.17,26.355,25.895,26.085,240094.0
2023-08-02,26.025,26.3,25.705,25.84,413679.0
2023-08-03,25.745,26.0,25.595,25.79,339725.0
2023-08-04,25.865,26.365,25.84,26.16,430730.0
2023-08-08,26.12,26.12,25.63,26.095,357931.0
2023-08-09,26.1,26.575,26.025,26.535,336658.0
2023-08-10,26.6,26.86,26.375,26.48,384868.0
2023-08-11,27.015,27.13,26.34,26.675,590942.0
2023-08-14,26.6,26.865,26.1,26.3,348691.0
2023-08-15,26.15,26.565,25.98,26.42,513053.0
2023-08-16,26.515,26.65,26.075,26.185,376796.0
2023-08-17,26.245,26.45,25.94,26.075,287216.0
2023-08-18,25.98,26.075,25.85,26.0,262255.0
2023-08-21,26.075,26.1,25.575,25.895,327989.0
2023-08-22,25.96,26.18,25.86,26.12,373082.0
2023-08-23,26.12,26.76,26.11,26.505,496533.0
2023-08-24,26.515,26.865,26.355,26.76,359240.0
2023-08-25,26.79,27.29,26.78,27.165,405704.0
2023-08-28,27.215,27.3,26.925,27.005,283782.0
2023-08-29,27.035,27.475,26.975,27.44,342462.0
2023-08-30,27.58,27.71,27.505,27.54,715484.0
2023-08-31,27.545,27.74,27.475,27.495,394734.0
2023-09-01,27.67,28.03,27.615,27.9,394701.0
2023-09-05,27.84,27.975,27.33,27.375,366073.0
2023-09-06,27.425,27.67,27.17,27.585,478040.0
2023-09-07,27.72,27.745,27.1,27.435,546733.0
2023-09-08,27.445,27.65,27.265,27.53,283939.0
2023-09-11,27.53,27.975,27.395,27.83,366065.0
2023-09-12,27.745,27.745,27.015,27.18,384108.0
2023-09-13,27.235,27.46,27.095,27.265,302310.0
2023-09-14,27.365,27.68,27.225,27.585,399716.0
2023-09-15,27.995,28.03,27.395,27.49,908312.0
2023-09-18,27.395,27.635,27.13,27.435,264537.0
2023-09-19,27.32,27.34,26.94,27.035,260960.0
2023-09-20,27.14,27.31,27.0,27.15,209426.0
2023-09-21,27.085,27.14,26.875,27.075,320318.0
2023-09-22,27.095,27.14,26.82,26.915,178155.0
2023-09-25,26.855,27.095,26.63,26.715,220818.0
2023-09-26,26.62,26.8,26.43,26.62,286637.0
2023-09-27,26.57,26.715,26.345,26.65,299012.0
2023-09-28,26.63,27.0,26.43,26.905,309974.0
2023-09-29,26.96,27.225,26.62,26.905,351645.0
2023-10-02,26.82,27.085,26.58,26.97,479461.0
2023-10-03,26.875,26.875,26.25,26.375,302786.0
2023-10-04,26.44,26.79,26.165,26.705,222685.0
2023-10-05,26.77,27.095,26.505,26.715,296299.0
2023-10-06,26.56,26.915,26.335,26.875,270873.0
2023-10-10,26.845,27.185,26.715,26.74,264093.0
2023-10-11,26.81,27.035,26.495,26.545,254521.0
2023-10-12,26.59,26.885,26.29,26.305,201852.0
2023-10-13,26.375,26.495,26.25,26.38,185359.0
2023-10-16,26.41,26.535,26.175,26.42,197170.0
2023-10-17,26.335,26.685,26.29,26.655,368816.0
2023-10-18,26.57,26.655,26.125,26.24,221945.0
2023-10-19,26.24,26.495,25.7,25.7,246427.0
2023-10-20,25.755,25.995,25.395,25.475,224752.0
2023-10-23,25.37,25.88,25.235,25.575,178703.0
2023-10-24,25.575,25.815,25.465,25.615,151507.0
2023-10-25,25.575,25.755,25.475,25.55,197322.0
2023-10-26,25.49,26.22,25.49,26.005,394663.0
2023-10-27,25.955,26.145,25.7,25.74,126433.0
2023-10-30,25.9,26.355,25.595,26.28,160916.0
2023-10-31,26.28,26.685,26.09,26.525,327061.0
2023-11-01,26.62,26.895,26.45,26.865,182539.0
2023-11-02,26.845,27.235,26.81,27.095,250950.0
2023-11-03,27.215,27.47,27.0,27.34,299768.0
2023-11-06,27.455,27.47,27.025,27.18,190935.0
2023-11-07,27.205,27.445,26.47,26.515,252454.0
2023-11-08,26.57,26.885,26.43,26.715,391741.0
2023-11-09,26.81,27.595,26.47,27.52,314567.0
2023-11-10,27.055,27.185,25.045,25.91,938106.0
2023-11-13,25.7,25.85,24.98,25.405,865178.0
2023-11-14,25.465,26.47,25.34,26.25,484239.0
2023-11-15,26.23,26.41,26.09,26.155,315585.0
2023-11-16,26.135,26.36,25.67,25.71,320012.0
2023-11-17,25.775,26.365,25.465,25.585,255019.0
2023-11-20,25.49,25.755,25.33,25.5,196597.0
2023-11-21,25.34,25.965,24.99,25.055,362600.0
2023-11-22,25.055,25.54,25.055,25.34,331923.0
2023-11-23,25.54,25.595,25.255,25.275,107995.0
2023-11-24,25.2,25.52,25.2,25.255,174591.0
2023-11-27,25.2,25.435,25.035,25.18,285049.0
2023-11-28,25.19,25.35,24.63,24.685,662116.0
2023-11-29,24.725,24.84,24.395,24.675,582892.0
2023-11-30,24.725,25.17,24.63,24.99,527584.0
2023-12-01,25.045,25.14,24.65,25.065,406324.0
2023-12-04,24.815,25.3,24.805,24.965,384574.0
2023-12-05,25.04,25.29,24.85,25.11,330332.0
2023-12-06,25.23,25.33,24.955,25.09,423841.0
2023-12-07,25.09,25.555,24.995,25.54,438930.0
2023-12-08,25.5,25.555,25.04,25.185,435702.0
2023-12-11,25.175,25.25,24.69,24.91,478726.0
2023-12-12,24.9,25.175,24.755,25.015,290758.0
2023-12-13,25.03,25.45,24.85,25.44,343783.0
2023-12-14,25.53,25.68,25.25,25.545,542043.0
2023-12-15,25.73,25.795,25.32,25.585,1521564.0
2023-12-18,25.69,25.71,25.025,25.025,368530.0
2023-12-19,25.07,25.44,24.945,25.425,468421.0
2023-12-20,25.395,25.545,24.66,24.69,718793.0
2023-12-21,24.805,25.26,24.785,25.205,1139105.0
2023-12-22,25.27,25.425,25.07,25.11,340882.0
2023-12-27,25.015,25.425,24.985,25.195,514311.0
2023-12-28,25.205,25.435,25.155,25.355,430727.0
2023-12-29,25.425,25.65,25.32,25.595,302566.0
2024-01-02,25.52,25.795,25.405,25.595,247341.0
2024-01-03,25.51,25.73,25.1,25.165,498972.0
2024-01-04,25.13,25.555,25.07,25.365,647918.0
2024-01-05,25.29,25.53,25.09,25.45,425175.0
2024-01-08,25.48,25.65,25.425,25.615,185273.0
2024-01-09,25.54,25.66,25.415,25.45,247968.0
2024-01-10,25.45,25.96,25.435,25.9,546651.0
2024-01-11,25.855,25.93,25.47,25.65,430711.0
2024-01-12,25.74,26.015,25.565,25.765,227995.0
2024-01-15,25.69,26.445,25.54,26.175,320726.0
2024-01-16,26.035,26.27,25.86,26.175,378558.0
2024-01-17,26.13,26.89,26.045,26.71,769163.0
2024-01-18,27.075,27.15,26.665,27.055,306735.0
2024-01-19,27.035,27.16,26.805,26.99,230484.0
2024-01-22,26.98,27.205,26.885,27.16,275001.0
2024-01-23,27.11,27.455,27.11,27.37,322452.0
2024-01-24,27.425,27.61,27.005,27.065,231510.0
2024-01-25,27.065,27.255,26.92,27.12,181344.0
2024-01-26,27.15,27.215,26.96,26.995,843122.0
2024-01-29,26.99,27.255,26.92,27.2,138821.0
2024-01-30,26.93,27.19,26.475,26.655,306514.0
2024-01-31,26.98,27.075,26.37,26.445,530344.0
2024-02-01,26.51,27.32,26.445,27.255,316929.0
2024-02-02,26.995,27.045,26.71,26.91,193692.0
2024-02-05,26.795,26.825,26.265,26.37,275326.0
2024-02-06,26.52,26.96,26.37,26.885,270120.0
2024-02-07,26.865,27.245,26.605,26.885,527936.0
2024-02-08,27.075,27.095,26.52,26.665,256287.0
2024-02-09,25.28,26.15,24.68,26.12,705139.0
2024-02-12,26.14,26.835,25.755,26.76,593390.0
2024-02-13,26.475,26.93,26.235,26.54,459319.0
2024-02-14,26.54,26.785,26.235,26.53,410983.0
2024-02-15,26.685,27.095,26.385,26.97,292313.0
2024-02-16,26.92,27.15,26.55,26.92,282512.0
2024-02-20,26.795,27.11,26.58,26.76,215772.0
2024-02-21,26.71,26.89,26.585,26.855,302296.0
2024-02-22,26.845,27.075,26.665,27.055,326438.0
2024-02-23,26.91,27.075,26.73,26.785,204765.0
2024-02-26,26.74,27.005,26.635,26.845,191007.0
2024-02-27,26.77,26.97,26.74,26.78,146213.0
2024-02-28,26.625,26.93,26.51,26.815,263608.0
2024-02-29,26.72,26.91,26.29,26.34,388813.0
2024-03-01,26.305,26.69,25.91,25.93,374758.0
2024-03-04,26.08,26.105,25.415,25.435,300950.0
2024-03-05,25.52,25.74,25.425,25.56,204942.0
2024-03-06,25.655,26.155,25.475,25.615,352368.0
2024-03-07,25.78,25.925,25.6,25.905,206622.0
2024-03-08,25.915,26.165,25.655,25.83,1758164.0
2024-03-11,25.925,26.11,25.75,25.84,211381.0
2024-03-12,25.885,25.935,25.3,25.475,402065.0
2024-03-13,25.415,25.82,25.395,25.72,297519.0
2024-03-14,25.715,25.78,24.875,25.06,346064.0
2024-03-15,24.975,25.235,24.56,24.78,1427852.0
2024-03-18,24.87,25.155,24.685,25.09,301804.0
2024-03-19,24.99,25.195,24.8,24.85,250104.0
2024-03-20,24.87,25.155,24.85,25.1,280305.0
2024-03-21,25.155,25.29,24.925,25.01,185558.0
2024-03-22,24.99,25.07,24.77,24.965,164497.0
2024-03-25,24.895,24.975,24.625,24.625,219181.0
2024-03-26,24.695,24.985,24.635,24.955,283602.0
2024-03-27,24.955,25.615,24.875,25.5,310744.0
2024-03-28,25.445,25.655,25.355,25.6,267003.0
2024-04-01,25.405,25.6,25.27,25.435,205946.0
2024-04-02,25.29,25.5,24.85,25.165,283341.0
2024-04-03,25.135,25.635,25.01,25.3,358536.0
2024-04-04,25.59,25.78,25.365,25.415,417434.0
2024-04-05,25.415,26.08,25.415,25.885,254548.0
2024-04-08,25.845,25.98,25.57,25.6,157348.0
2024-04-09,25.57,25.8,25.445,25.635,211443.0
2024-04-10,25.465,25.905,25.27,25.415,203242.0
2024-04-11,25.405,25.56,25.125,25.365,318420.0
2024-04-12,25.34,25.55,24.82,25.0,306290.0
2024-04-15,25.06,25.26,24.695,24.79,124910.0
2024-04-16,24.675,24.875,24.51,24.645,211629.0
2024-04-17,24.76,25.03,24.37,24.58,189146.0
2024-04-18,24.675,24.77,24.28,24.54,198708.0
2024-04-19,24.645,24.715,24.27,24.665,142072.0
2024-04-22,24.655,24.935,24.61,24.925,142122.0
2024-04-23,24.945,25.98,24.87,25.855,428204.0
2024-04-24,25.655,25.965,25.615,25.8,208084.0
2024-04-25,25.665,25.8,25.205,25.24,211965.0
2024-04-26,25.35,25.705,25.215,25.445,167524.0
2024-04-29,25.395,25.59,25.205,25.435,157505.0
2024-04-30,25.385,25.645,25.27,25.425,176614.0
2024-05-01,25.31,25.54,25.11,25.31,194364.0
2024-05-02,25.395,25.58,25.3,25.56,162113.0
2024-05-03,25.635,25.82,25.27,25.53,311737.0
2024-05-06,25.605,25.845,25.59,25.81,132454.0
2024-05-07,25.8,26.0,25.405,25.52,350154.0
2024-05-08,25.445,25.98,25.445,25.79,214934.0
2024-05-09,25.76,25.965,25.715,25.905,194945.0
2024-05-10,25.955,26.26,25.79,26.175,197454.0
2024-05-13,26.205,26.48,26.09,26.185,151143.0
2024-05-14,26.22,26.55,26.145,26.48,153862.0
2024-05-15,26.095,26.75,26.05,26.7,265834.0
2024-05-16,26.79,27.365,26.435,27.055,264080.0
2024-05-17,27.01,27.19,26.575,26.665,147195.0
2024-05-21,26.48,26.55,26.21,26.405,180848.0
2024-05-22,26.28,26.8,26.26,26.7,280900.0
2024-05-23,26.7,27.115,26.375,26.835,216375.0
2024-05-24,26.95,27.165,26.78,26.825,146397.0
2024-05-27,26.75,26.835,26.625,26.71,63153.0
2024-05-28,26.665,26.71,26.26,26.375,159126.0
2024-05-29,26.21,26.585,25.79,25.895,314452.0
2024-05-30,25.98,26.325,25.935,26.05,162894.0
2024-05-31,26.07,26.54,25.935,26.49,317691.0
2024-06-03,26.5,26.76,25.98,26.73,236653.0
2024-06-04,26.645,27.04,26.635,26.905,212853.0
2024-06-05,27.04,27.19,26.69,26.815,260868.0
2024-06-06,26.81,26.99,26.585,26.845,191029.0
2024-06-07,26.925,29.19,26.925,28.66,1292931.0
2024-06-10,28.565,28.68,28.065,28.345,430784.0
2024-06-11,28.075,28.635,28.03,28.635,424838.0
2024-06-12,28.67,28.98,28.23,28.335,274710.0
2024-06-13,28.295,28.625,28.035,28.335,296742.0
2024-06-14,28.19,28.41,28.095,28.21,318766.0
2024-06-17,28.18,28.54,28.055,28.325,559741.0
2024-06-18,28.29,28.69,28.08,28.4,417873.0
2024-06-19,28.185,28.505,27.78,27.885,169061.0
2024-06-20,27.81,28.425,27.615,28.35,467482.0
2024-06-21,28.425,28.505,28.215,28.35,1135324.0
2024-06-24,28.39,29.22,28.35,29.19,417383.0
2024-06-25,29.18,29.84,28.91,29.655,392135.0
2024-06-26,29.42,30.01,29.405,29.935,485326.0
2024-06-27,29.865,30.195,29.75,30.13,369937.0
2024-06-28,30.14,30.205,29.635,29.695,295334.0
2024-07-02,29.875,30.6,29.49,30.565,498854.0
2024-07-03,30.565,30.62,29.49,29.945,830981.0
2024-07-04,29.945,30.145,29.49,29.935,93828.0
2024-07-05,29.915,30.255,29.665,29.915,218733.0
2024-07-08,29.855,30.07,29.75,29.865,192335.0
2024-07-09,29.83,30.03,29.77,29.935,148815.0
2024-07-10,29.955,30.205,29.79,30.13,141482.0
2024-07-11,30.155,30.775,29.665,30.545,716753.0
2024-07-12,30.61,31.075,30.575,30.88,348730.0
2024-07-15,30.88,30.93,30.245,30.32,186394.0
2024-07-16,30.36,30.725,30.01,30.215,180965.0
2024-07-17,30.12,30.61,29.74,30.545,281216.0
2024-07-18,30.445,30.69,30.3,30.41,157146.0
2024-07-19,30.41,30.6,30.245,30.59,170061.0
2024-07-22,30.69,30.69,30.185,30.32,148590.0
2024-07-23,30.455,30.535,30.215,30.435,152166.0
2024-07-24,30.285,30.63,30.245,30.545,110615.0
2024-07-25,30.61,30.72,30.38,30.565,147495.0
2024-07-26,30.69,30.775,30.515,30.62,151730.0
2024-07-29,30.59,30.7,30.39,30.565,192974.0
2024-07-30,30.68,30.72,30.29,30.565,202721.0
2024-07-31,30.68,30.765,30.48,30.67,259564.0
2024-08-01,30.65,30.89,30.39,30.515,285380.0
2024-08-02,30.34,30.435,29.915,30.185,334791.0
2024-08-06,29.905,30.04,29.575,29.77,340788.0
2024-08-07,29.965,30.08,29.44,29.675,279811.0
2024-08-08,29.84,30.58,29.44,30.505,357573.0
2024-08-09,30.865,30.865,29.555,29.615,224837.0
2024-08-12,29.22,29.285,27.885,28.415,423250.0
2024-08-13,28.445,29.23,28.3,29.16,371866.0
2024-08-14,29.025,29.26,28.65,28.89,228475.0
2024-08-15,28.98,29.335,28.93,29.13,207497.0
2024-08-16,28.995,29.22,28.705,28.745,176029.0
2024-08-19,28.765,28.995,28.55,28.835,239692.0
2024-08-20,28.835,28.94,28.56,28.735,128862.0
2024-08-21,28.835,29.055,28.69,29.035,233302.0
2024-08-22,29.095,29.365,28.94,29.075,136938.0
2024-08-23,29.105,29.82,28.86,29.78,241906.0
2024-08-26,29.8,29.945,29.595,29.72,211966.0
2024-08-27,29.71,29.875,29.45,29.565,184772.0
2024-08-28,29.56,29.695,29.18,29.275,446076.0
2024-08-29,28.995,29.24,28.775,29.005,519914.0
2024-08-30,29.035,29.13,28.705,28.97,297872.0
2024-09-03,28.93,28.97,28.465,28.6,317739.0
2024-09-04,28.535,29.17,28.425,28.89,406598.0
2024-09-05,28.815,28.995,28.57,28.765,439443.0
2024-09-06,28.85,28.88,28.495,28.705,267216.0
2024-09-09,28.765,29.155,28.725,28.9,206706.0
2024-09-10,28.97,29.33,28.435,28.89,272716.0
2024-09-11,28.83,29.165,28.425,29.145,290721.0
2024-09-12,29.185,29.64,28.755,29.36,440468.0
2024-09-13,29.465,29.66,28.455,28.64,485381.0
2024-09-16,28.665,28.785,28.295,28.61,558600.0
2024-09-17,28.65,28.695,28.035,28.22,458406.0
2024-09-18,28.14,28.355,28.015,28.13,221639.0
2024-09-19,28.375,28.52,28.035,28.315,261871.0
2024-09-20,28.25,28.51,27.85,28.345,985364.0
2024-09-23,28.315,28.675,28.015,28.435,324460.0
2024-09-24,28.52,28.62,28.12,28.405,239225.0
2024-09-25,28.415,28.695,28.025,28.095,172576.0
2024-09-26,28.17,28.525,28.14,28.295,477112.0
2024-09-27,28.365,28.54,28.085,28.14,240014.0
2024-09-30,28.13,28.47,28.035,28.395,267268.0
2024-10-01,28.29,28.51,28.055,28.47,308852.0
2024-10-02,28.335,28.6,28.085,28.095,295244.0
2024-10-03,28.055,28.29,27.735,27.8,397541.0
2024-10-04,27.88,28.21,27.52,27.695,286494.0
2024-10-07,27.705,28.055,27.355,27.55,282779.0
2024-10-08,27.56,28.035,27.385,27.92,431914.0
2024-10-09,27.87,28.2,27.84,27.93,214358.0
2024-10-10,27.82,27.975,27.78,27.88,330086.0
2024-10-11,27.84,28.095,27.79,27.935,387695.0
2024-10-15,27.355,27.5,27.005,27.1,401146.0
2024-10-16,27.11,27.4,27.11,27.225,249304.0
2024-10-17,27.255,27.725,26.995,27.12,198956.0
2024-10-18,27.22,27.235,27.045,27.06,221929.0
2024-10-21,26.955,27.09,26.76,26.995,395298.0
2024-10-22,26.895,27.615,26.73,27.025,233549.0
2024-10-23,26.905,27.22,26.645,26.655,178026.0
2024-10-24,26.535,26.82,26.34,26.41,479821.0
2024-10-25,26.44,26.605,26.36,26.505,235703.0
2024-10-28,26.625,26.82,26.38,26.47,255553.0
2024-10-29,26.285,26.625,25.97,26.03,287348.0
2024-10-30,25.98,26.255,25.915,26.245,273769.0
2024-10-31,26.215,26.225,25.75,25.835,515459.0
2024-11-01,25.845,26.185,25.78,26.13,175227.0
2024-11-04,26.02,26.06,25.72,25.795,216672.0
2024-11-05,25.885,26.15,25.855,26.07,165502.0
2024-11-06,25.935,26.11,25.7,25.865,389440.0
2024-11-07,25.835,26.09,25.78,26.04,322619.0
2024-11-08,26.165,26.205,25.56,25.98,414632.0
2024-11-11,26.05,26.155,25.34,25.505,464171.0
2024-11-12,25.495,25.64,25.195,25.455,432271.0
2024-11-13,25.445,25.71,25.34,25.475,447617.0
2024-11-14,25.475,26.185,25.4,25.77,592058.0
2024-11-15,25.825,26.155,25.455,25.615,255552.0
2024-11-18,25.505,25.76,25.33,25.525,589881.0
2024-11-19,25.495,25.555,25.26,25.34,221387.0
2024-11-20,25.28,25.33,24.9,25.29,704641.0
2024-11-21,25.26,25.515,25.06,25.465,366854.0
2024-11-22,25.505,25.62,25.31,25.41,295408.0
2024-11-25,25.4,25.78,25.39,25.63,387600.0
2024-11-26,25.535,25.65,24.96,25.115,727533.0
2024-11-27,25.215,25.605,25.205,25.555,634623.0
2024-11-28,25.515,25.575,25.135,25.175,409665.0
2024-11-29,25.27,25.515,25.195,25.39,488769.0
2024-12-02,25.41,26.04,25.26,25.965,1984380.0
2024-12-03,25.97,26.825,25.905,26.685,683157.0
2024-12-04,26.575,26.74,26.285,26.525,335145.0
2024-12-05,26.565,26.885,26.325,26.505,344917.0
2024-12-06,26.565,26.75,26.05,26.05,421709.0
2024-12-09,26.1,26.43,26.0,26.08,285653.0
2024-12-10,26.01,26.175,25.915,26.08,401914.0
2024-12-11,26.05,26.15,25.745,25.875,312227.0
2024-12-12,25.815,25.895,25.59,25.62,303439.0
2024-12-13,25.63,25.915,25.6,25.69,440953.0
2024-12-16,25.65,25.915,25.18,25.265,547553.0
2024-12-17,25.11,25.46,24.955,25.06,1270793.0
2024-12-18,25.14,25.45,24.71,24.735,850959.0
2024-12-19,24.795,24.835,24.54,24.69,869597.0
2024-12-20,24.7,24.815,24.54,24.69,1460788.0
2024-12-23,24.59,24.66,24.13,24.52,700423.0
2024-12-24,24.405,24.56,24.365,24.54,352439.0
2024-12-27,24.49,24.69,24.305,24.365,509836.0
2024-12-30,24.255,24.315,23.975,24.24,588045.0
2024-12-31,24.395,24.51,24.245,24.485,810450.0
2025-01-02,24.69,24.69,24.395,24.5,484825.0
2025-01-03,24.57,24.73,24.335,24.71,738416.0
2025-01-06,24.835,24.845,24.345,24.375,646728.0
2025-01-07,24.395,24.59,24.1,24.13,887877.0
2025-01-08,24.1,24.275,23.765,23.995,647668.0
2025-01-09,23.855,24.005,23.71,23.75,305000.0
2025-01-10,23.61,23.63,22.485,22.835,1029080.0
2025-01-13,22.8,23.14,22.725,22.835,591300.0
2025-01-14,22.855,22.875,22.19,22.59,1209628.0
2025-01-15,22.75,22.905,22.43,22.6,1016419.0
2025-01-16,22.555,22.74,22.435,22.68,1279566.0
2025-01-17,22.77,22.885,22.445,22.56,963623.0
2025-01-20,22.62,22.66,22.29,22.395,900266.0
2025-01-21,22.335,22.865,22.13,22.825,1177321.0
2025-01-22,22.815,23.015,22.76,22.945,604582.0
2025-01-23,22.885,23.1,22.835,23.005,542272.0
2025-01-24,22.925,23.09,22.925,23.025,500129.0
2025-01-27,23.11,23.55,22.915,23.25,560885.0
2025-01-28,23.12,23.415,23.05,23.17,681025.0
2025-01-29,23.12,23.475,23.035,23.465,720310.0
2025-01-30,23.57,24.06,23.52,23.935,615162.0
2025-01-31,23.875,23.935,23.59,23.66,449736.0
2025-02-03,23.025,23.19,22.63,22.67,1030955.0
2025-02-04,22.74,23.56,22.73,23.12,1090946.0
2025-02-05,23.21,23.56,23.06,23.54,588464.0
2025-02-06,23.61,23.71,22.925,23.18,568072.0
2025-02-07,23.355,23.895,22.68,23.325,790651.0
2025-02-10,23.24,23.69,23.24,23.65,754935.0
2025-02-11,23.63,23.905,23.515,23.53,747146.0
2025-02-12,23.355,23.915,23.325,23.805,527805.0
2025-02-13,23.885,24.355,23.75,23.825,703323.0
2025-02-14,23.855,24.295,23.805,23.835,639877.0
2025-02-18,23.76,24.275,23.71,24.24,667521.0
2025-02-19,24.16,24.875,23.94,24.825,900682.0
2025-02-20,24.945,25.09,24.72,25.07,905521.0
2025-02-21,25.08,25.275,24.875,24.895,695002.0
2025-02-24,24.905,25.47,24.905,25.335,664257.0
2025-02-25,25.375,25.55,24.73,24.745,923466.0
2025-02-26,24.865,25.435,24.71,25.315,540529.0
2025-02-27,25.17,25.415,25.13,25.19,447132.0
2025-02-28,25.2,25.415,24.885,24.97,670995.0
2025-03-03,25.055,25.19,24.65,24.71,560156.0
2025-03-04,24.6,24.735,24.145,24.46,531091.0
2025-03-05,24.48,25.14,24.46,25.115,587207.0
2025-03-06,24.995,25.23,24.725,25.055,573299.0
2025-03-07,24.905,25.575,24.855,25.15,739229.0
2025-03-10,24.925,25.21,24.68,24.7,530752.0
2025-03-11,24.61,24.935,24.345,24.44,550316.0
2025-03-12,24.45,24.815,24.315,24.63,549274.0
2025-03-13,24.63,25.015,24.45,24.46,725977.0
2025-03-14,24.5,24.895,24.405,24.765,450983.0
2025-03-17,24.765,25.16,24.64,25.075,461514.0
2025-03-18,25.035,25.15,24.815,25.115,417053.0
2025-03-19,25.075,25.465,24.7,25.3,465943.0
2025-03-20,25.13,25.37,25.035,25.045,412311.0
2025-03-21,24.945,25.25,24.895,25.13,854102.0
2025-03-24,25.14,25.44,24.875,25.25,549822.0
2025-03-25,25.25,25.42,24.985,25.29,352575.0
2025-03-26,25.25,25.36,24.73,24.74,458081.0
2025-03-27,24.68,25.3,24.68,24.775,550603.0
2025-03-28,24.73,24.975,24.045,24.265,666516.0
2025-03-31,24.145,24.885,24.145,24.51,710897.0
2025-04-01,24.57,24.955,24.355,24.905,362783.0
2025-04-02,24.885,25.115,24.66,25.095,545622.0
2025-04-03,24.66,25.42,24.63,25.3,723671.0
2025-04-04,24.995,25.26,24.215,24.245,855785.0
2025-04-07,23.73,24.39,23.63,23.78,765940.0
2025-04-08,24.335,24.63,23.63,23.87,650855.0
2025-04-09,23.68,24.71,23.64,24.68,700216.0
2025-04-10,24.38,24.67,23.74,24.025,510056.0
2025-04-11,23.985,25.065,23.985,24.985,700444.0
2025-04-14,25.085,25.43,24.935,25.34,439085.0
2025-04-15,25.32,25.37,24.965,25.27,403292.0
2025-04-16,25.28,25.36,24.875,25.29,364516.0
2025-04-17,25.27,25.865,25.125,25.845,560999.0
2025-04-21,25.755,26.14,25.705,26.11,365168.0
2025-04-22,26.275,26.615,26.03,26.04,519308.0
2025-04-23,26.16,26.465,25.9,25.96,322620.0
2025-04-24,25.835,26.23,25.725,26.16,511606.0
2025-04-25,26.03,26.395,25.795,25.96,363594.0
2025-04-28,25.98,26.305,25.97,26.17,510214.0
2025-04-29,26.13,26.335,26.06,26.1,417616.0
2025-04-30,26.1,26.625,25.92,26.555,513473.0
2025-05-01,26.415,26.455,25.45,25.46,579878.0
2025-05-02,25.615,26.13,25.555,25.645,523799.0
2025-05-05,25.505,25.725,25.33,25.635,244280.0
2025-05-06,25.49,25.685,25.36,25.41,190368.0
2025-05-07,25.36,25.795,25.36,25.775,344302.0
2025-05-08,25.795,26.17,25.665,25.885,348257.0
2025-05-09,25.875,26.15,25.615,25.735,180066.0
2025-05-12,25.91,26.15,25.575,25.695,191446.0
2025-05-13,25.735,25.96,25.19,25.41,289141.0
2025-05-14,25.34,25.645,25.125,25.16,316195.0
2025-05-15,25.26,25.545,25.25,25.525,439765.0
2025-05-16,25.46,25.775,25.4,25.705,259296.0
2025-05-20,25.735,26.08,25.715,26.03,250841.0
2025-05-21,25.94,26.21,25.795,25.855,268663.0
2025-05-22,25.775,26.15,25.585,25.9,276823.0
2025-05-23,25.805,26.13,25.515,25.92,334235.0
2025-05-26,25.95,26.325,25.92,26.18,160996.0
2025-05-27,26.21,26.545,26.06,26.485,425978.0
2025-05-28,26.355,26.565,25.94,26.08,345670.0
2025-05-29,26.08,26.395,26.04,26.275,314830.0
2025-05-30,26.275,26.535,25.99,26.1,521699.0
2025-06-02,26.0,26.515,25.98,26.465,291517.0
2025-06-03,26.435,26.635,26.17,26.355,232412.0
2025-06-04,26.365,26.555,26.02,26.08,238570.0
2025-06-05,26.08,26.26,25.96,26.17,243873.0
2025-06-06,24.915,26.21,24.825,25.705,522623.0
2025-06-09,25.665,26.455,25.665,26.22,324362.0
2025-06-10,26.2,26.88,26.11,26.7,611860.0
2025-06-11,26.78,27.03,26.655,26.73,525768.0
2025-06-12,26.7,27.175,26.655,27.115,502675.0
2025-06-13,26.98,27.155,26.155,26.18,739683.0
2025-06-16,26.255,26.66,26.155,26.445,548898.0
2025-06-17,26.395,26.685,26.275,26.505,473391.0
2025-06-18,26.435,26.885,26.195,26.505,553263.0
2025-06-19,26.465,26.745,26.445,26.605,251016.0
2025-06-20,26.765,26.825,26.555,26.735,581703.0
2025-06-23,26.675,26.915,26.385,26.385,261369.0
2025-06-24,26.445,26.785,26.345,26.655,528041.0
2025-06-25,26.595,27.05,26.465,26.92,593508.0
2025-06-26,27.01,27.29,26.825,26.865,566138.0
2025-06-27,26.885,27.235,26.795,27.07,504619.0
2025-06-30,27.12,27.805,27.09,27.71,592391.0
2025-07-02,27.69,27.795,27.14,27.2,574170.0
2025-07-03,27.21,27.47,26.92,27.32,317570.0
2025-07-04,27.3,27.61,27.09,27.47,96031.0
2025-07-07,27.48,27.61,26.94,26.95,812905.0
2025-07-08,27.06,27.6,26.905,27.39,604358.0
2025-07-09,27.37,27.74,27.24,27.71,465926.0
2025-07-10,27.73,28.325,27.67,28.125,412241.0
2025-07-11,27.965,28.235,27.38,27.41,369361.0
2025-07-14,27.41,27.825,27.31,27.41,331131.0
2025-07-15,27.34,27.49,27.18,27.35,302572.0
2025-07-16,27.35,27.58,27.14,27.4,320226.0
2025-07-17,27.44,27.945,27.4,27.925,433350.0
2025-07-18,27.875,28.325,27.72,28.325,512504.0
2025-07-21,28.335,28.64,28.145,28.555,380340.0
2025-07-22,28.495,28.72,28.235,28.71,268061.0
2025-07-23,28.73,28.95,28.405,28.465,338861.0
2025-07-24,28.505,28.68,28.395,28.525,231841.0
2025-07-25,28.63,28.83,28.335,28.79,306897.0
2025-07-28,28.73,28.88,28.425,28.86,316439.0
2025-07-29,28.92,29.08,28.74,29.01,211404.0
2025-07-30,28.97,29.12,28.78,28.83,236513.0
2025-07-31,28.66,28.98,28.515,28.89,273109.0
2025-08-01,28.88,28.89,28.285,28.385,369128.0
2025-08-05,28.63,28.97,28.545,28.87,468218.0
2025-08-06,28.87,29.11,28.66,29.04,307871.0
2025-08-07,29.11,29.36,28.94,29.21,418212.0
2025-08-08,29.825,31.855,29.725,31.815,1046730.0
2025-08-11,31.765,32.72,31.755,31.885,772606.0
2025-08-12,32.005,32.44,31.805,32.4,767996.0
2025-08-13,32.25,33.065,32.22,32.88,539534.0
2025-08-14,32.74,33.095,32.46,33.045,531094.0
2025-08-15,33.015,33.025,32.35,32.47,355035.0
2025-08-18,32.54,32.955,32.11,32.9,433627.0
2025-08-19,32.81,33.155,32.53,32.915,544165.0
2025-08-20,32.88,33.115,32.77,33.075,418710.0
2025-08-21,32.955,33.77,32.57,33.665,563334.0
2025-08-22,33.665,34.13,33.575,33.595,664473.0
2025-08-25,33.515,33.735,33.325,33.705,361846.0
2025-08-26,33.515,34.12,33.495,33.715,434852.0
2025-08-27,33.585,34.02,33.305,34.0,227380.0
2025-08-28,33.88,34.25,33.85,34.13,247600.0
2025-08-29,33.9,34.3,33.875,34.18,323543.0
2025-09-02,34.38,34.4,33.57,33.6,660012.0
2025-09-03,33.62,34.07,33.5,34.05,277796.0
2025-09-04,34.23,34.57,34.05,34.27,462098.0
2025-09-05,34.24,34.75,34.2,34.67,473720.0
2025-09-08,34.51,34.59,34.12,34.25,331043.0
2025-09-09,34.22,34.29,33.99,34.21,320216.0
2025-09-10,34.1,34.39,34.0,34.33,319053.0
2025-09-11,34.39,34.67,34.08,34.28,470698.0
2025-09-12,34.16,34.19,33.91,34.0,318289.0
2025-09-15,34.05,34.34,33.83,34.32,358629.0
2025-09-16,34.39,34.56,33.99,34.23,485772.0
2025-09-17,34.29,34.34,33.39,33.67,631030.0
2025-09-18,33.69,33.88,33.33,33.5,542250.0
2025-09-19,33.84,33.84,33.18,33.5,968168.0
2025-09-22,33.5,33.58,33.01,33.03,471263.0
2025-09-23,33.05,33.2,32.65,32.79,380821.0
2025-09-24,32.84,33.34,32.23,33.25,426139.0
2025-09-25,33.19,33.38,32.85,33.24,858579.0
2025-09-26,33.32,33.38,32.98,33.35,386866.0
2025-09-29,33.36,33.79,33.26,33.76,278652.0
2025-09-30,33.73,33.9,33.6,33.8,241875.0
2025-10-01,33.76,34.04,33.28,33.54,423952.0
2025-10-02,33.59,33.8,33.28,33.66,803768.0
2025-10-03,33.7,33.99,33.28,33.85,319945.0
2025-10-06,33.9,34.0,33.35,33.69,214623.0
2025-10-07,33.81,33.94,33.33,33.59,282801.0
2025-10-08,33.71,33.81,33.31,33.5,585421.0
2025-10-09,33.5,33.69,33.34,33.53,634113.0
2025-10-10,33.65,33.74,33.25,33.28,307316.0
2025-10-14,33.32,33.47,33.01,33.46,984060.0
2025-10-15,33.67,34.17,33.55,33.98,858484.0
2025-10-16,33.98,34.0,33.32,33.48,522052.0
2025-10-17,33.34,34.04,33.01,33.95,561990.0
2025-10-20,33.99,34.41,33.45,34.37,970923.0
2025-10-21,34.28,34.47,33.81,34.38,351233.0
2025-10-22,34.29,35.21,34.2,35.19,568280.0
2025-10-23,35.1,35.22,34.41,34.52,538713.0
2025-10-24,34.57,34.76,34.25,34.37,325443.0
2025-10-27,34.49,34.5,34.05,34.34,297391.0
2025-10-28,34.63,34.86,34.25,34.51,385691.0
2025-10-29,34.46,34.72,33.38,33.46,283868.0
2025-10-30,33.44,33.54,33.14,33.31,288688.0
2025-10-31,33.37,33.9,33.15,33.89,258112.0
2025-11-03,33.9,33.98,33.61,33.89,358978.0
2025-11-04,33.47,33.92,33.26,33.63,273434.0
2025-11-05,33.62,34.34,33.62,34.21,354421.0
2025-11-06,34.29,34.39,34.01,34.07,312658.0
2025-11-07,34.67,35.95,33.88,35.36,610642.0
2025-11-10,35.5,37.18,35.5,36.69,939052.0
2025-11-11,36.65,37.0,36.62,36.92,309523.0
2025-11-12,36.91,37.39,36.84,37.36,892894.0
2025-11-13,37.23,37.34,37.0,37.1,481034.0
2025-11-14,37.0,37.83,36.99,37.72,581063.0
2025-11-17,37.57,38.14,37.57,38.04,356353.0
2025-11-18,37.8,38.53,37.74,38.39,573930.0
2025-11-19,38.43,38.65,38.115,38.64,306556.0
2025-11-20,38.67,38.81,38.09,38.32,237644.0
2025-11-21,38.46,39.13,38.46,38.96,456601.0
2025-11-24,38.91,39.12,38.63,38.7,398040.0
2025-11-25,38.81,39.25,38.79,39.2,641789.0
2025-11-26,39.22,39.54,39.01,39.13,475907.0