Date,Open,High,Low,Close,Volume
1995-02-03,1.617277201305742,1.669157352910484,1.617277201305742,1.6601648513517364,108000.0
1995-02-06,1.660165304287346,1.669157808299479,1.660165304287346,1.669157808299479,65600.0
1995-02-07,1.669157352910484,1.669157352910484,1.6518639690422363,1.6601648513517364,67200.0
1995-02-08,1.669157364101835,1.686450748086031,1.669157364101835,1.686450748086031,89600.0
1995-02-09,1.6774581579378458,1.703744042153824,1.6774581579378458,1.703744042153824,77200.0
1995-02-10,1.6864507367787311,1.6864507367787311,1.6601648513517366,1.6601648513517364,105600.0
1995-02-13,1.6691568298368784,1.6691568298368784,1.6428709526472451,1.65186345138796,59600.0
1995-02-14,1.6428714674834892,1.669157352910484,1.6428714674834892,1.6601648513517364,51200.0
1995-02-15,1.6518639690422363,1.669157352910484,1.6518639690422363,1.6601648513517364,40800.0
1995-02-16,1.660165304287346,1.6774586928736728,1.660165304287346,1.669157808299479,94000.0
1995-02-17,1.669157352910484,1.6774582352199838,1.6601648513517366,1.6601648513517364,68000.0
1995-02-20,1.669157352910484,1.669157352910484,1.6601648513517366,1.6601648513517364,77200.0
1995-02-21,1.6601642949719166,1.677457673044541,1.6601642949719166,1.677457673044541,837200.0
1995-02-22,1.6774582464669905,1.686450748086031,1.669157364101835,1.686450748086031,30800.0
1995-02-23,1.6864506590823,1.703744042153824,1.6774581579378458,1.703744042153824,104400.0
1995-02-24,1.69475154100937,1.703744042153824,1.69475154100937,1.703744042153824,82400.0
1995-02-27,1.71204461546137,1.7210371149848025,1.71204461546137,1.71204461546137,52800.0
1995-02-28,1.7120454229257218,1.7210379266903542,1.7120454229257218,1.7210379266903542,84800.0
1995-03-01,1.7210370151509158,1.7466312740511225,1.7120445161491196,1.738330394101917,329200.0
1995-03-02,1.7466321991464435,1.7466321991464435,1.7210379266903542,1.7210379266903542,50800.0
1995-03-03,1.729337995415525,1.729337995415525,1.71204461546137,1.71204461546137,44400.0
1995-03-06,1.6987350966487262,1.716247829603868,1.6987350966487262,1.7078416589963183,49600.0
1995-03-07,1.690329421002665,1.7078421590858783,1.6812228559884927,1.6812228559884927,82800.0
1995-03-08,1.681222167937172,1.6903287292244238,1.6728159983084114,1.6728159983084114,83600.0
1995-03-09,1.681222167937172,1.681222167937172,1.6637094370211598,1.6728159983084114,60400.0
1995-03-10,1.6728159983084114,1.681222167937172,1.6728159983084114,1.6728159983084114,68400.0
1995-03-13,1.6812217785352317,1.6987345053949736,1.6812217785352317,1.6987345053949736,58800.0
1995-03-14,1.6903294191211011,1.698735592180785,1.6812228541170655,1.6903294191211011,65200.0
1995-03-15,1.6903283377132363,1.6987345053949736,1.6728156108534944,1.6987345053949736,134000.0
1995-03-16,1.6903294191211011,1.698735592180785,1.6812228541170655,1.6903294191211011,62400.0
1995-03-17,1.6812217785352317,1.6987345053949736,1.6812217785352317,1.6987345053949736,255200.0
1995-03-20,1.6987345053949736,1.6987345053949736,1.6812217785352317,1.6987345053949736,161200.0
1995-03-21,1.6903294191211011,1.698735592180785,1.6812228541170655,1.6903294191211011,95600.0
1995-03-22,1.6903294191211011,1.6903294191211011,1.6728166810573817,1.6903294191211011,58000.0
1995-03-23,1.6812228541170655,1.6903294191211011,1.6728166810573817,1.6903294191211011,94800.0
1995-03-24,1.6812217785352317,1.6987345053949736,1.6812217785352317,1.6987345053949736,187600.0
1995-03-27,1.6987350966487262,1.7078416589963183,1.690328926041177,1.7078416589963183,102800.0
1995-03-28,1.7078410645729785,1.7078410645729785,1.6903283377132363,1.6987345053949736,157200.0
1995-03-29,1.6987355940717062,1.6987355940717062,1.6812228559884927,1.6812228559884927,114400.0
1995-03-30,1.6987355940717062,1.6987355940717062,1.6728166829194515,1.6812228559884927,204800.0
1995-03-31,1.6728166829194515,1.6812228559884927,1.6728166829194515,1.6812228559884927,75600.0
1995-04-03,1.6728159983084114,1.681222167937172,1.6637094370211598,1.6728159983084114,408400.0
1995-04-04,1.6728159983084114,1.6728159983084114,1.6637094370211598,1.6728159983084114,100400.0
1995-04-05,1.6728162339332553,1.6728162339332553,1.655303500550484,1.6637096713632975,134400.0
1995-04-06,1.6637094370211598,1.6728159983084114,1.6553032673923993,1.6728159983084114,60400.0
1995-04-07,1.6728162339332553,1.6728162339332553,1.6637096713632975,1.6637096713632975,73600.0
1995-04-10,1.6728166829194515,1.6812228559884927,1.6637101179052791,1.6812228559884927,40000.0
1995-04-11,1.6812217785352317,1.6987345053949736,1.6812217785352317,1.6987345053949736,156400.0
1995-04-12,1.6903283377132363,1.7078410645729785,1.6903283377132363,1.6987345053949736,190800.0
1995-04-13,1.69873507537806,1.7162478081139163,1.6903289048757684,1.7162478081139163,183200.0
1995-04-17,1.7078416589963183,1.716247829603868,1.7078416589963183,1.7078416589963183,42800.0
1995-04-18,1.707841460140436,1.707841460140436,1.6728159983084114,1.6728159983084114,147200.0
1995-04-19,1.6637096713632975,1.6728162339332553,1.655303500550484,1.6637096713632975,55200.0
1995-04-20,1.6637096931686886,1.6637096931686886,1.6461969595563863,1.6553035222456995,764000.0
1995-04-21,1.6728162558580015,1.6728162558580015,1.6461969595563863,1.6553035222456995,53200.0
1995-04-24,1.6553026905707589,1.6637088572702312,1.64619613245686,1.6461961324568604,213600.0
1995-04-25,1.6377899962282492,1.6377899962282492,1.6027645459498638,1.6202772710890565,104400.0
1995-04-26,1.62027760589502,1.6377903346529543,1.6111710457299615,1.628683774487896,82800.0
1995-04-27,1.6286834076434895,1.64619613245686,1.6286834076434895,1.6461961324568604,1916800.0
1995-04-28,1.64619613245686,1.64619613245686,1.637789965757388,1.6461961324568604,79200.0
1995-05-01,1.64619650324583,1.64619650324583,1.628683774487896,1.628683774487896,244000.0
1995-05-02,1.6286834076434895,1.6553026905707589,1.6286834076434895,1.6461961324568604,1396400.0
1995-05-03,1.655303944836238,1.6812228559884927,1.655303944836238,1.6812228559884927,63200.0
1995-05-04,1.6812217785352317,1.6987345053949736,1.6812217785352317,1.6987345053949736,83600.0
1995-05-05,1.698735592180785,1.698735592180785,1.6728166810573817,1.6903294191211011,50800.0
1995-05-08,1.690328926041177,1.7078416589963183,1.690328926041177,1.7078416589963183,53200.0
1995-05-09,1.7078416589963183,1.716247829603868,1.690328926041177,1.7078416589963183,102800.0
1995-05-10,1.6987348988531843,1.707841460140436,1.6728159983084114,1.6728159983084114,84800.0
1995-05-11,1.6812228559884927,1.6812228559884927,1.6728166829194515,1.6812228559884927,74800.0
1995-05-12,1.6637094370211598,1.681222167937172,1.6553032673923993,1.6728159983084114,146800.0
1995-05-15,1.6728166829194515,1.6812228559884927,1.655303944836238,1.6812228559884927,76400.0
1995-05-16,1.6728166829194515,1.6812228559884927,1.6728166829194515,1.6812228559884927,78400.0
1995-05-17,1.6728159983084114,1.681222167937172,1.6637094370211598,1.6728159983084114,201600.0
1995-05-18,1.6728162558580015,1.6728162558580015,1.6461969595563863,1.6553035222456995,602400.0
1995-05-19,1.6553035222456995,1.6637096931686886,1.6461969595563863,1.6553035222456995,78000.0
1995-05-23,1.6553026905707589,1.6553026905707589,1.64619613245686,1.6461961324568604,149600.0
1995-05-24,1.6553035222456995,1.6637096931686886,1.6461969595563863,1.6553035222456995,214000.0
1995-05-25,1.655303500550484,1.6637096713632975,1.646196937980526,1.6637096713632975,152800.0
1995-05-26,1.6637096713632975,1.6637096713632975,1.646196937980526,1.6637096713632975,69200.0
1995-05-29,1.646196937980526,1.6637096713632975,1.646196937980526,1.6637096713632975,25200.0
1995-05-30,1.6637096713632975,1.6637096713632975,1.646196937980526,1.6637096713632975,168400.0
1995-05-31,1.6637096931686886,1.6637096931686886,1.6461969595563863,1.6553035222456995,320000.0
1995-06-01,1.6553026905707589,1.6553026905707589,1.64619613245686,1.6461961324568604,142400.0
1995-06-02,1.6637096713632975,1.6637096713632975,1.655303500550484,1.6637096713632975,176000.0
1995-06-05,1.6637096713632975,1.6637096713632975,1.655303500550484,1.6637096713632975,344000.0
1995-06-06,1.6686807095605405,1.6779116496384252,1.6601597271962916,1.6686807095605405,249600.0
1995-06-07,1.6686807095605405,1.6686807095605405,1.6601597271962916,1.6686807095605405,713600.0
1995-06-08,1.6686804505763062,1.6779113892215212,1.6686804505763062,1.6779113892215212,220800.0
1995-06-09,1.6779113892215212,1.6864323702632882,1.6686804505763062,1.6779113892215212,302000.0
1995-06-12,1.6779113892215212,1.6864323702632882,1.6779113892215212,1.6779113892215212,150400.0
1995-06-13,1.677911141179098,1.7219359550867244,1.677911141179098,1.7134149753045973,398400.0
1995-06-14,1.7041834689873858,1.7134144031857477,1.6956624920504622,1.7041834689873858,72000.0
1995-06-15,1.6956624920504622,1.7041834689873858,1.6864315578521007,1.7041834689873858,76400.0
1995-06-16,1.7041842220120065,1.7041842220120065,1.6864323030327142,1.6956632413099328,81600.0
1995-06-19,1.6956632413099328,1.6956632413099328,1.6864323030327142,1.6956632413099328,107600.0
1995-06-20,1.6956626701606887,1.6956626701606887,1.6779107571607654,1.6864317349927216,93600.0
1995-06-21,1.6864323030327142,1.6956632413099328,1.6864323030327142,1.6956632413099328,404000.0
1995-06-22,1.6956624920504622,1.7041834689873858,1.6956624920504622,1.7041834689873858,250800.0
1995-06-23,1.6956626701606887,1.6956626701606887,1.686431734992722,1.6864317349927216,125200.0
1995-06-26,1.6956626701606887,1.6956626701606887,1.686431734992722,1.6864317349927216,427600.0
1995-06-27,1.6864323702632882,1.6864323702632882,1.6779113892215212,1.6779113892215212,174000.0
1995-06-28,1.6686804505763062,1.6779113892215212,1.6686804505763062,1.6779113892215212,111200.0
1995-06-29,1.677910263977797,1.677910263977797,1.6424064484134768,1.660158356195637,114400.0
1995-06-30,1.6686804505763062,1.6779113892215212,1.6601594695345392,1.6779113892215212,214000.0
1995-07-04,1.6601594695345392,1.6779113892215212,1.6601594695345392,1.6779113892215212,75200.0
1995-07-05,1.6779113892215212,1.6864323702632882,1.6686804505763062,1.6779113892215212,285200.0
1995-07-06,1.6779113892215212,1.6864323702632882,1.6779113892215212,1.6779113892215212,313200.0
1995-07-07,1.6864323702632882,1.6864323702632882,1.6686804505763062,1.6779113892215212,430400.0
1995-07-10,1.6686804505763062,1.6779113892215212,1.6686804505763062,1.6779113892215212,210400.0
1995-07-11,1.677910263977797,1.677910263977797,1.660158356195637,1.660158356195637,343600.0
1995-07-12,1.6601597271962916,1.6779116496384252,1.6601597271962916,1.6686807095605405,277600.0
1995-07-13,1.6779113892215212,1.6779113892215212,1.6686804505763062,1.6779113892215212,234000.0
1995-07-14,1.6686804505763062,1.6779113892215212,1.6601594695345392,1.6779113892215212,495200.0
1995-07-17,1.6686804505763062,1.6779113892215212,1.650928530889324,1.6779113892215212,78000.0
1995-07-18,1.6779116496384252,1.6779116496384252,1.6601597271962916,1.6686807095605405,439200.0
1995-07-19,1.6686793315230497,1.6686793315230497,1.6509274237408893,1.660158356195637,50400.0
1995-07-20,1.6686804505763062,1.6779113892215212,1.6601594695345392,1.6779113892215212,172400.0
1995-07-21,1.6686807095605405,1.6779116496384252,1.6686807095605405,1.6686807095605405,58800.0
1995-07-24,1.6686807095605405,1.6779116496384252,1.6601597271962916,1.6686807095605405,82800.0
1995-07-25,1.6686804505763062,1.6779113892215212,1.6686804505763062,1.6779113892215212,54400.0
1995-07-26,1.6686796467168152,1.7041834689873858,1.6686796467168152,1.7041834689873858,547600.0
1995-07-27,1.6864323030327142,1.7041842220120065,1.6864323030327142,1.6956632413099328,231600.0
1995-07-28,1.6956626701606887,1.7041836479926449,1.686431734992722,1.6864317349927216,30800.0
1995-07-31,1.6864323702632882,1.6956633089085034,1.6779113892215212,1.6779113892215212,130000.0
1995-08-01,1.6779116496384252,1.6779116496384252,1.6686807095605405,1.6686807095605405,134400.0
1995-08-02,1.6686804505763062,1.6779113892215212,1.6686804505763062,1.6779113892215212,344400.0
1995-08-03,1.6686798219927983,1.6956626701606887,1.6686798219927983,1.6864317349927216,182000.0
1995-08-04,1.686431734992722,1.686431734992722,1.6779107571607654,1.6864317349927216,121600.0
1995-08-08,1.686431734992722,1.686431734992722,1.6779107571607654,1.6864317349927216,68000.0
1995-08-09,1.6956626701606887,1.7041836479926449,1.686431734992722,1.6864317349927216,158000.0
1995-08-10,1.6956626701606887,1.7041836479926449,1.686431734992722,1.6864317349927216,121200.0
1995-08-11,1.6956632413099328,1.7041842220120065,1.6864323030327142,1.6956632413099328,75200.0
1995-08-14,1.7041834689873858,1.7041834689873858,1.6864315578521007,1.7041834689873858,33200.0
1995-08-15,1.6956632413099328,1.7041842220120065,1.6864323030327142,1.6956632413099328,57600.0
1995-08-16,1.6956626701606887,1.7041836479926449,1.686431734992722,1.6864317349927216,68000.0
1995-08-17,1.6956632413099328,1.7041842220120065,1.6864323030327142,1.6956632413099328,101600.0
1995-08-18,1.6956632413099328,1.6956632413099328,1.6864323030327142,1.6956632413099328,62400.0
1995-08-21,1.6956624920504622,1.7041834689873858,1.6864315578521007,1.7041834689873858,43200.0
1995-08-22,1.7041842220120065,1.7041842220120065,1.677911322330641,1.6956632413099328,182000.0
1995-08-23,1.7041834689873858,1.7041834689873858,1.6864315578521007,1.7041834689873858,75200.0
1995-08-24,1.6956632413099328,1.7041842220120065,1.6864323030327142,1.6956632413099328,50400.0
1995-08-25,1.6864323702632882,1.6864323702632882,1.6601594695345392,1.6779113892215212,249600.0
1995-08-28,1.6779113892215212,1.6864323702632882,1.6779113892215212,1.6779113892215212,71600.0
1995-08-29,1.686431734992722,1.6956626701606887,1.6779107571607654,1.6864317349927216,224800.0
1995-08-30,1.686431734992722,1.686431734992722,1.6779107571607654,1.6864317349927216,86400.0
1995-08-31,1.6864315578521007,1.7041834689873858,1.6864315578521007,1.7041834689873858,162000.0
1995-09-01,1.6956624920504622,1.7134144031857477,1.6956624920504622,1.7041834689873858,73200.0
1995-09-05,1.7134151010474672,1.73968799982044,1.7134151010474672,1.73968799982044,92000.0
1995-09-06,1.744724470388934,1.7627113205991292,1.7360907219073785,1.7627113205991292,160800.0
1995-09-07,1.762711116123096,1.772064216766768,1.7540773686430629,1.7540773686430629,256800.0
1995-09-08,1.7540773686430629,1.7540773686430629,1.7447242679993908,1.7540773686430629,39200.0
1995-09-11,1.7447246134684242,1.7447246134684242,1.7181040125936005,1.7360908642788415,72800.0
1995-09-12,1.7267374752697195,1.7360905762134404,1.7087506265689931,1.7087506265689931,94800.0
1995-09-13,1.7087506265689931,1.7087506265689931,1.690763777868267,1.7087506265689931,124400.0
1995-09-14,1.700116878811988,1.7087506265689931,1.690763777868267,1.7087506265689931,58400.0
1995-09-15,1.7001166746129273,1.7001166746129273,1.6907635747925964,1.7001166746129273,80000.0
1995-09-18,1.6821303726894403,1.690764122204772,1.6821303726894403,1.6907641222047722,106800.0
1995-09-19,1.690764122204772,1.690764122204772,1.6821303726894403,1.6907641222047722,134400.0
1995-09-20,1.6907626130263207,1.700115707526277,1.6821288712174862,1.6821288712174862,248800.0
1995-09-21,1.6907626130263207,1.6907626130263207,1.6821288712174862,1.6821288712174862,301200.0
1995-09-22,1.6821301288646315,1.6907638771285012,1.6727770273718152,1.6727770273718152,863200.0
1995-09-25,1.6821288712174862,1.700115707526277,1.6821288712174862,1.6821288712174862,219600.0
1995-09-26,1.6821298280725805,1.7001166746129273,1.6821298280725805,1.7001166746129273,140800.0
1995-09-27,1.6821288712174862,1.6907626130263207,1.6821288712174862,1.6821288712174862,80000.0
1995-09-28,1.6821303726894403,1.690764122204772,1.6727772698408916,1.6907641222047722,272800.0
1995-09-29,1.6821303726894403,1.690764122204772,1.6727772698408916,1.6907641222047722,197600.0
1995-10-02,1.690764122204772,1.690764122204772,1.6727772698408916,1.6907641222047722,210400.0
1995-10-03,1.690763777868267,1.7087506265689931,1.6821300301112618,1.7087506265689931,1101200.0
1995-10-04,1.7087506265689931,1.7087506265689931,1.700116878811988,1.7087506265689931,538800.0
1995-10-05,1.700116878811988,1.7087506265689931,1.700116878811988,1.7087506265689931,336800.0
1995-10-06,1.7087504213329432,1.7087504213329432,1.7001166746129273,1.7001166746129273,83600.0
1995-10-10,1.7087504213329432,1.7087504213329432,1.7001166746129273,1.7001166746129273,72000.0
1995-10-11,1.7087506265689931,1.7181037275127145,1.700116878811988,1.7087506265689931,109200.0
1995-10-12,1.7087501689557227,1.726737012839467,1.7087501689557227,1.726737012839467,128000.0
1995-10-13,1.7181037275127145,1.7267374752697195,1.7087506265689931,1.7087506265689931,156800.0
1995-10-16,1.7087506265689931,1.7181037275127145,1.7087506265689931,1.7087506265689931,95600.0
1995-10-17,1.7087501689557227,1.726737012839467,1.7087501689557227,1.726737012839467,148000.0
1995-10-18,1.7267374752697195,1.7267374752697195,1.7087506265689931,1.7087506265689931,59600.0
1995-10-19,1.7087504333721606,1.71810353325839,1.7087504333721606,1.71810353325839,119600.0
1995-10-20,1.718103521153274,1.718103521153274,1.6907635747925964,1.7001166746129273,104400.0
1995-10-23,1.6907638771285012,1.6907638771285012,1.6641432791079456,1.6727770273718152,286000.0
1995-10-24,1.6547893879176745,1.6727762290906922,1.6547893879176745,1.6641424849470123,151600.0
1995-10-25,1.654789696351363,1.6727765408769213,1.654789696351363,1.654789696351363,82000.0
1995-10-26,1.6641432791079456,1.6821301288646315,1.6641432791079456,1.6727770273718152,180400.0
1995-10-27,1.6821301288646315,1.6821301288646315,1.6641432791079456,1.6727770273718152,58400.0
1995-10-30,1.6547893879176745,1.664142484947012,1.6547893879176745,1.6641424849470123,173200.0
1995-10-31,1.726737012839467,1.726737012839467,1.718103267394629,1.726737012839467,1946400.0
1995-11-01,1.7267374752697195,1.7267374752697195,1.700116878811988,1.7087506265689931,146400.0
1995-11-02,1.7087501689557227,1.726737012839467,1.7087501689557227,1.726737012839467,180000.0
1995-11-03,1.726737280039236,1.726737280039236,1.71810353325839,1.71810353325839,96800.0
1995-11-06,1.718103267394629,1.7360901112783738,1.718103267394629,1.726737012839467,169600.0
1995-11-07,1.726736676820145,1.744723517203688,1.726736676820145,1.744723517203688,131200.0
1995-11-08,1.7447238567232115,1.7447238567232115,1.726737012839467,1.726737012839467,97200.0
1995-11-09,1.7360897734389586,1.744723517203688,1.7360897734389586,1.744723517203688,82000.0
1995-11-10,1.7540773686430629,1.762711116123096,1.7447242679993908,1.7540773686430629,67600.0
1995-11-13,1.7540768824569295,1.7806974706821084,1.7540768824569295,1.7806974706821084,119200.0
1995-11-14,1.7806974706821084,1.790050568733336,1.7806974706821084,1.7806974706821084,147600.0
1995-11-15,1.7806976188124723,1.7986844634469414,1.772063873007284,1.772063873007284,176800.0
1995-11-16,1.7806976188124723,1.7806976188124723,1.7627107741780028,1.772063873007284,710000.0
1995-11-17,1.772063454206045,1.772063454206045,1.744723517203688,1.744723517203688,77200.0
1995-11-20,1.7447238567232115,1.7447238567232115,1.726737012839467,1.726737012839467,124800.0
1995-11-21,1.7360901112783738,1.7360901112783738,1.7087501689557227,1.726737012839467,314800.0
1995-11-22,1.718103267394629,1.726737012839467,1.7087501689557227,1.726737012839467,150400.0
1995-11-23,1.7181037275127145,1.7267374752697195,1.7087506265689931,1.7087506265689931,80400.0
1995-11-24,1.718103267394629,1.726737012839467,1.7087501689557227,1.726737012839467,62000.0
1995-11-27,1.726737280039236,1.726737280039236,1.7087504333721606,1.71810353325839,73600.0
1995-11-28,1.726737280039236,1.726737280039236,1.7087504333721606,1.71810353325839,171200.0
1995-11-29,1.71810353325839,1.71810353325839,1.7087504333721606,1.71810353325839,113200.0
1995-11-30,1.726737280039236,1.726737280039236,1.7087504333721606,1.71810353325839,124000.0
1995-12-01,1.726737419875686,1.7540773686430629,1.726737419875686,1.7540773686430629,62000.0
1995-12-04,1.7447242679993908,1.762711116123096,1.7447242679993908,1.7540773686430629,123200.0
1995-12-05,1.7627106275439053,1.790050568733336,1.7627106275439053,1.7806974706821084,163200.0
1995-12-06,1.7806974706821084,1.7806974706821084,1.7720637255951328,1.7806974706821084,125600.0
1995-12-07,1.7770529932814902,1.7857998291263069,1.767577381890324,1.7857998291263069,107200.0
1995-12-08,1.7858001713501277,1.795275784557163,1.7770533338291004,1.7770533338291004,3323200.0
1995-12-11,1.785799686712923,1.785799686712923,1.7588304057828608,1.7588304057828608,77600.0
1995-12-12,1.749354917783806,1.7675773648440545,1.749354917783806,1.749354917783806,112800.0
1995-12-13,1.7588301851238963,1.7675770191738147,1.7493545756771776,1.7675770191738147,291600.0
1995-12-14,1.7675770191738147,1.7770526286205337,1.7675770191738147,1.7675770191738147,138800.0
1995-12-15,1.7675770191738147,1.7770526286205337,1.7675770191738147,1.7675770191738147,65200.0
1995-12-18,1.7675770191738147,1.7770526286205337,1.7588301851238963,1.7675770191738147,859600.0
1995-12-19,1.7588301851238963,1.7770526286205337,1.7588301851238963,1.7675770191738147,258400.0
1995-12-20,1.7675772409301378,1.7770528515656456,1.7493547951473527,1.7588304057828608,116800.0
1995-12-21,1.7770526608005055,1.831719992280368,1.7770526608005055,1.831719992280368,490400.0
1995-12-22,1.840467903521604,1.840467903521604,1.8040229945409785,1.8222454490312912,92800.0
1995-12-27,1.8222450899785851,1.8222450899785851,1.8040226390787983,1.8040226390787983,33600.0
1995-12-28,1.8040220336998785,1.8134976438164607,1.7952751990316145,1.7952751990316145,122400.0
1995-12-29,1.7952761552140584,1.8222454490312912,1.7952761552140584,1.8222454490312912,63200.0
1996-01-02,1.813498609704372,1.8222454490312912,1.8040229945409785,1.8222454490312912,156000.0
1996-01-03,1.813499065039089,1.8499439831703328,1.813499065039089,1.8499439831703328,282400.0
1996-01-04,1.8499439831703328,1.868166442235954,1.8499439831703328,1.8499439831703328,212000.0
1996-01-05,1.849943638573765,1.868166094245016,1.8404680227962888,1.8586904784675395,106000.0
1996-01-08,1.8681662117884192,1.8863886686062112,1.8586905954147457,1.8769130522325368,175200.0
1996-01-09,1.8586904784675395,1.868166094245016,1.8586904784675395,1.8586904784675395,171200.0
1996-01-10,1.8681645493416268,1.8769113820020915,1.8586889414001295,1.8681645493416268,106800.0
1996-01-11,1.8586889414001295,1.8681645493416268,1.8586889414001295,1.8681645493416268,99200.0
1996-01-12,1.8769113820020915,1.886386989943589,1.8586889414001295,1.8681645493416268,83200.0
1996-01-15,1.8769129341387896,1.8769129341387896,1.8586904784675395,1.8586904784675395,72000.0
1996-01-16,1.868166094245016,1.868166094245016,1.849943638573765,1.8586904784675395,252800.0
1996-01-17,1.849943638573765,1.868166094245016,1.849943638573765,1.8586904784675395,254400.0
1996-01-18,1.8586904784675395,1.8586904784675395,1.849943638573765,1.8586904784675395,161600.0
1996-01-19,1.8586904784675395,1.8586904784675395,1.849943638573765,1.8586904784675395,264000.0
1996-01-22,1.8586911670836408,1.886389248794075,1.8586911670836408,1.886389248794075,142400.0
1996-01-23,1.886389248794075,1.8951360919284177,1.8769136295060291,1.886389248794075,116800.0
1996-01-24,1.886389248794075,1.8951360919284177,1.886389248794075,1.886389248794075,253200.0
1996-01-25,1.8863880797214845,1.8951349174350507,1.8769124663058676,1.895134917435051,175200.0
1996-01-26,1.8863880797214845,1.8951349174350507,1.8769124663058676,1.895134917435051,193600.0
1996-01-29,1.8951360919284177,1.904611711216464,1.886389248794075,1.886389248794075,177600.0
1996-01-30,1.9046101692466109,1.9133570052995272,1.895134557630008,1.9046101692466109,213600.0
1996-01-31,1.9046101692466109,1.9133570052995272,1.895134557630008,1.9046101692466109,100800.0
1996-02-01,1.913357609293796,1.913357609293796,1.8951351558719505,1.913357609293796,274400.0
1996-02-02,1.913357609293796,1.913357609293796,1.8951351558719505,1.913357609293796,115200.0
1996-02-05,1.913357609293796,1.913357609293796,1.8951351558719505,1.913357609293796,134800.0
1996-02-06,1.9228327624969823,1.9592776605953248,1.9228327624969823,1.949802048261308,182800.0
1996-02-07,1.949802516137488,1.949802516137488,1.913357609293796,1.913357609293796,1142400.0
1996-02-08,1.9133574945423244,1.9315799468712995,1.9133574945423244,1.9315799468712995,180000.0
1996-02-09,1.9228327624969823,1.949802048261308,1.9228327624969823,1.949802048261308,129200.0
1996-02-12,1.949802399200273,1.9592780132397776,1.9133574945423244,1.9315799468712995,189200.0
1996-02-13,1.9133570052995272,1.9228326169161305,1.9046101692466109,1.9046101692466109,187600.0
1996-02-14,1.9133570052995272,1.9228326169161305,1.9046101692466109,1.9046101692466109,90800.0
1996-02-15,1.904611711216464,1.913358554350807,1.886389248794075,1.886389248794075,139200.0
1996-02-16,1.8863880797214845,1.8951349174350507,1.8769124663058676,1.895134917435051,206800.0
1996-02-19,1.8951355090503288,1.8951355090503288,1.8769130522325368,1.8769130522325368,102000.0
1996-02-20,1.8681662117884192,1.8951355090503288,1.8586905954147457,1.8769130522325368,210400.0
1996-02-21,1.8586904784675395,1.8769129341387896,1.849943638573765,1.8586904784675395,127600.0
1996-02-22,1.8769129341387896,1.8863885499162656,1.8586904784675395,1.8586904784675395,125600.0
1996-02-23,1.868165854503024,1.868165854503024,1.8222453332760336,1.8404677866087944,92400.0
1996-02-26,1.8404677866087944,1.8404677866087944,1.8134984945047432,1.8404677866087944,95200.0
1996-02-27,1.8404677866087944,1.849943401170264,1.8222453332760336,1.8404677866087944,134000.0
1996-02-28,1.8317209478375027,1.8404677866087944,1.8317209478375027,1.8404677866087944,81200.0
1996-02-29,1.8404677866087944,1.849943401170264,1.8317209478375027,1.8404677866087944,112000.0
1996-03-01,1.8499439831703328,1.858690824693416,1.840468365627794,1.8499439831703328,106400.0
1996-03-04,1.8586897895852992,1.8856590751547544,1.8586897895852992,1.8856590751547544,84400.0
1996-03-05,1.8769124663058676,1.8951349174350507,1.8769124663058676,1.895134917435051,310000.0
1996-03-06,1.8863877215770917,1.9133570052995272,1.8863877215770917,1.9046101692466109,72400.0
1996-03-07,1.9186319271390435,1.9186319271390435,1.8905904455185496,1.900183543224245,112400.0
1996-03-08,1.8536936776889528,1.900183543224245,1.8536936776889528,1.900183543224245,133600.0
1996-03-11,1.872141498280552,1.881734593099707,1.8536931199168287,1.863286214735984,54000.0
1996-03-12,1.854430931191416,1.872879309555138,1.8448378363722613,1.863286214735984,162000.0
1996-03-13,1.8728791991625109,1.8728791991625109,1.8448377276324743,1.8448377276324743,152800.0
1996-03-14,1.8632857641255984,1.8728788566247936,1.85443048272256,1.85443048272256,142800.0
1996-03-15,1.8536931199168287,1.863286214735984,1.8448378363722613,1.863286214735984,56000.0
1996-03-18,1.853693105364657,1.8632862001085024,1.853693105364657,1.8536931053646568,52800.0
1996-03-19,1.8632865435484085,1.8721418286556608,1.8536934470363695,1.8721418286556608,100400.0
1996-03-20,1.863286322409695,1.881734701839494,1.863286322409695,1.881734701839494,223600.0
1996-03-21,1.863286322409695,1.881734701839494,1.863286322409695,1.881734701839494,112400.0
1996-03-22,1.8817356755897112,1.8817356755897112,1.872880386951037,1.872880386951037,56400.0
1996-03-25,1.8721418286556608,1.8817349251677,1.8632865435484085,1.8721418286556608,37600.0
1996-03-26,1.8536931199168287,1.872141498280552,1.8536931199168287,1.863286214735984,200000.0
1996-03-27,1.863286214735984,1.872879309555138,1.863286214735984,1.863286214735984,58000.0
1996-03-28,1.8632865435484085,1.8721418286556608,1.8632865435484085,1.8721418286556608,104800.0
1996-03-29,1.872880386951037,1.872880386951037,1.854431997974667,1.872880386951037,457600.0
1996-04-01,1.872141498280552,1.881734593099707,1.8536931199168287,1.863286214735984,89200.0
1996-04-02,1.872880386951037,1.8817356755897112,1.854431997974667,1.872880386951037,81600.0
1996-04-03,1.863286322409695,1.881734701839494,1.863286322409695,1.881734701839494,258800.0
1996-04-04,1.8721418286556608,1.8817349251677,1.8721418286556608,1.8721418286556608,164000.0
1996-04-08,1.8448373902233648,1.85443048272256,1.8448373902233648,1.85443048272256,78000.0
1996-04-09,1.863286104908799,1.863286104908799,1.8448377276324743,1.8448377276324743,120400.0
1996-04-10,1.8448377276324743,1.8544308218861856,1.8448377276324743,1.8448377276324743,116400.0
1996-04-11,1.8632857641255984,1.881734138027832,1.8448373902233648,1.85443048272256,143600.0
1996-04-12,1.881734138027832,1.881734138027832,1.85443048272256,1.85443048272256,79600.0
1996-04-15,1.8559080906110876,1.85959785322963,1.852218468742597,1.852218468742597,135600.0
1996-04-16,1.844837942979896,1.881734701839494,1.844837942979896,1.881734701839494,958800.0
1996-04-17,1.889113781067744,1.889113781067744,1.852217028081068,1.8743550235730968,140800.0
1996-04-18,1.8780443251996328,1.8817339432982945,1.859595953206513,1.8706649482524031,126400.0
1996-04-19,1.8706655942314645,1.8706655942314645,1.8559068352405037,1.863286214735984,81600.0
1996-04-22,1.848527556407101,1.866975935775436,1.848527556407101,1.866975935775436,114000.0
1996-04-23,1.8669759419956684,1.8891140817614056,1.8669759419956684,1.881734701839494,276400.0
1996-04-24,1.8817348644931784,1.892803864957848,1.8780452445882805,1.892803864957848,226800.0
1996-04-25,1.8928041741542188,1.955528708033598,1.8928041741542188,1.948149326268377,213600.0
1996-04-26,1.9444597057607669,1.951839087525988,1.940769944503156,1.948149326268377,278400.0
1996-04-29,1.9555286328335115,1.962908014314957,1.9481492513520648,1.9592182531992368,227200.0
1996-04-30,1.9592169017619052,1.970286036723755,1.95552728394122,1.966596278153172,329200.0
1996-05-01,1.959218331070062,1.9739770946195545,1.959218331070062,1.962908092332436,187200.0
1996-05-02,1.9629076245818968,1.9629076245818968,1.9297004848836257,1.9297004848836257,202000.0
1996-05-03,1.933390525758851,1.940769766095727,1.9223213837535635,1.940769766095727,92000.0
1996-05-06,1.9370801459272893,1.9444595270141525,1.9297007648404247,1.940769766095727,84800.0
1996-05-07,1.944459195105596,1.9518385749328395,1.944459195105596,1.9518385749328395,122800.0
1996-05-08,1.951838908101016,1.951838908101016,1.933390525758851,1.940769766095727,195200.0
1996-05-09,1.9370801459272893,1.9444595270141525,1.933390525758851,1.940769766095727,181600.0
1996-05-10,1.9370796356173716,1.955528013099441,1.9370796356173716,1.9444590147601892,125200.0
1996-05-13,1.944459195105596,1.9555281944714795,1.944459195105596,1.9518385749328395,66000.0
1996-05-14,1.95552728394122,1.9776652723651245,1.95552728394122,1.966596278153172,393200.0
1996-05-15,1.973975838325822,1.9924242106466243,1.973975838325822,1.973975838325822,592000.0
1996-05-16,1.9850448335683215,1.9850448335683215,1.9665964612475195,1.973975838325822,432800.0
1996-05-17,1.9665964612475195,1.973975838325822,1.959217084169216,1.973975838325822,33200.0
1996-05-21,1.9702862201616267,1.973975838325822,1.959217084169216,1.973975838325822,56000.0
1996-05-22,1.9739756545444396,1.9739756545444396,1.962906660332488,1.966596278153172,63200.0
1996-05-23,1.96290808979882,1.96659771030643,1.948149326268377,1.948149326268377,50800.0
1996-05-24,1.9481486339566236,1.9629073922422595,1.9333900164209372,1.9444590147601892,154800.0
1996-05-27,1.9370796356173716,1.9481486339566236,1.9370796356173716,1.9444590147601892,58400.0
1996-05-28,1.9444590147601897,1.951838393903008,1.9407692548138047,1.9444590147601892,908800.0
1996-05-29,1.9481486339566236,1.951838393903008,1.9370796356173716,1.9444590147601892,78800.0
1996-05-30,1.9444597057607669,1.948149326268377,1.9370803239955456,1.948149326268377,620800.0
1996-05-31,1.9444597057607669,1.948149326268377,1.9370803239955456,1.948149326268377,194000.0
1996-06-03,1.948149326268377,1.955528708033598,1.948149326268377,1.948149326268377,50000.0
1996-06-04,1.948148562817697,1.9702866994377528,1.948148562817697,1.9555279416910487,77600.0
1996-06-05,1.9555287105576888,1.966597712844808,1.9555287105576888,1.962908092332436,47600.0
1996-06-06,1.9763571267347235,1.983829062133256,1.9726210165174245,1.9800930944339896,252800.0
1996-06-07,1.9763575321221196,1.9800935005877016,1.9651493416892487,1.972621421138476,141600.0
1996-06-10,1.9726211390940185,1.9800932174748904,1.9651490607131463,1.9688851711626032,38000.0
1996-06-11,1.9726211390940185,1.9726211390940185,1.9688851711626032,1.9688851711626032,102800.0
1996-06-12,1.9726214211384756,1.9800935005877016,1.9651493416892487,1.972621421138476,87600.0
1996-06-13,1.9688855046439824,1.9726214732081808,1.9614134249975217,1.9651493935617197,85200.0
1996-06-14,1.9651477616899031,1.9651477616899031,1.9576758307662487,1.9576758307662487,186400.0
1996-06-17,1.9502051478833984,1.965149162904216,1.9502051478833984,1.953941116009091,70000.0
1996-06-18,1.9539410144008595,1.9688851711626032,1.9539410144008595,1.9688851711626032,33600.0
1996-06-19,1.9614117962280757,1.9614117962280757,1.9576758307662487,1.9576758307662487,325200.0
1996-06-20,1.957677634461556,1.957677634461556,1.942733473809636,1.946469442713576,176000.0
1996-06-21,1.9614136239431896,1.9614136239431896,1.9464694631344852,1.9502055745957017,62000.0
1996-06-24,1.94646916110113,1.9502052719826144,1.942733192737704,1.942733192737704,256000.0
1996-06-25,1.9427330075059308,1.946468975513148,1.9352609289734528,1.9352609289734528,519200.0
1996-06-26,1.9464676493448736,1.9576758307662487,1.9427316838830464,1.9576758307662487,234800.0
1996-06-27,1.953941116009091,1.9576772266528315,1.9502051478833984,1.953941116009091,75200.0
1996-06-28,1.9576776313686768,1.9838296986911048,1.9576776313686768,1.9838296986911048,97200.0
1996-07-02,1.9800930944339896,1.9800930944339896,1.9688850488181584,1.9800930944339896,68400.0
1996-07-03,1.98009264288109,1.9950367953062604,1.98009264288109,1.99503679530626,78400.0
1996-07-04,1.9950368888381296,2.0099808994459094,1.9950368888381296,2.002508822883017,840000.0
1996-07-05,1.998774236179896,1.998774236179896,1.9838300727339264,1.987566184854472,498800.0
1996-07-08,1.9838300727339264,1.987566184854472,1.9763581335290457,1.987566184854472,84400.0
1996-07-09,1.9913003091428925,1.9950364178012312,1.987564343002528,1.9913003091428925,656800.0
1996-07-10,1.991300685940968,1.9950367953062604,1.991300685940968,1.99503679530626,123200.0
1996-07-11,1.991300685940968,1.9950367953062604,1.9875647190936752,1.99503679530626,59600.0
1996-07-12,1.9875650006346215,1.998773045282133,1.9800929233636084,1.998773045282133,189600.0
1996-07-15,1.998773045282133,2.00250901265863,1.9913009680111196,1.998773045282133,143200.0
1996-07-16,1.998774236179896,1.998774236179896,1.980094103131486,1.987566184854472,425200.0
1996-07-17,1.9875648122752367,2.002508822883017,1.9875648122752367,2.002508822883017,70400.0
1996-07-18,1.998772712196492,2.0137168642481504,1.9950367454425768,2.0137168642481504,117600.0
1996-07-19,2.0099807549762376,2.0249249070278963,2.0099807549762376,2.0137168642481504,254400.0
1996-07-22,2.0099807549762376,2.0174528310020663,2.0099807549762376,2.0137168642481504,106000.0
1996-07-23,2.009980424880665,2.017452499679369,1.9913003091428925,1.9913003091428925,194400.0
1996-07-24,1.9913009680111196,2.00250901265863,1.9913009680111196,1.998773045282133,143200.0
1996-07-25,1.991300685940968,2.006244838366138,1.991300685940968,1.99503679530626,136000.0
1996-07-26,1.9950367953062604,1.9987727621535527,1.9950367953062604,1.99503679530626,54800.0
1996-07-29,1.9950364178012312,1.9987723839415967,1.9913003091428925,1.9913003091428925,65600.0
1996-07-30,1.9875648122752367,2.002508822883017,1.9875648122752367,2.002508822883017,89200.0
1996-07-31,1.9913003091428925,2.002508350081962,1.9913003091428925,1.9913003091428925,51600.0
1996-08-01,1.9950369767501803,2.024925141800779,1.9950369767501803,2.024925141800779,251200.0
1996-08-02,2.0361331858800025,2.0361331858800025,2.0211890320956964,2.024925141800779,96400.0
1996-08-06,2.0249253279858443,2.03239740556503,2.0249253279858443,2.03239740556503,68000.0
1996-08-07,2.0323969802296937,2.039868913727144,2.0323969802296937,2.036132946978419,738400.0
1996-08-08,2.039869382984199,2.054813538452886,2.036133415376041,2.0473414607185423,346400.0
1996-08-09,2.054812920102248,2.0772290040416226,2.054812920102248,2.0697570710738216,134800.0
1996-08-12,2.062286460622033,2.0734945105538407,2.062286460622033,2.062286460622033,48400.0
1996-08-13,2.054814379828131,2.0697585414159345,2.054814379828131,2.062286460622033,242400.0
1996-08-14,2.0436048781325598,2.0697570710738216,2.0436048781325598,2.0697570710738216,104800.0
1996-08-15,2.0697566917782884,2.0697566917782884,2.0473404694288364,2.05481254354532,329200.0
1996-08-16,2.054813538452886,2.054813538452886,2.0436054931103853,2.0473414607185423,85200.0
1996-08-19,2.0436052627721555,2.0436052627721555,2.024925141800779,2.024925141800779,356000.0
1996-08-20,2.0249258955738667,2.0361339438252557,2.0249258955738667,2.028661864151641,272800.0
1996-08-21,2.024924950909289,2.043605070119673,2.024924950909289,2.039868960766797,362000.0
1996-08-22,2.036132946978419,2.039868913727144,2.0286608709629723,2.036132946978419,271600.0
1996-08-23,2.0398688653770094,2.054813017053688,2.0361328987168354,2.043604974555175,184800.0
1996-08-26,2.0473404694288364,2.05481254354532,2.0473404694288364,2.05481254354532,95200.0
1996-08-27,2.054814586188402,2.0959108209049297,2.054814586188402,2.0959108209049297,101200.0
1996-08-28,2.095909779768028,2.1071179677759027,2.0921738121107567,2.09964588994333,378000.0
1996-08-29,2.0884376123907007,2.1071177336374225,2.0884376123907007,2.0884376123907007,125200.0
1996-08-30,2.1033814332200813,2.1033814332200813,2.073493270438089,2.0921733899915846,149600.0
1996-09-03,2.0847015026305478,2.092173579632839,2.0847015026305478,2.0884376123907007,114400.0
1996-09-04,2.0847015026305478,2.092173579632839,2.0847015026305478,2.0884376123907007,46400.0
1996-09-05,2.0921729648464567,2.0921729648464567,2.080964923895517,2.084700890039839,104400.0
1996-09-06,2.1020927691349023,2.1020927691349023,2.06050465938728,2.071846858025369,447600.0
1996-09-09,2.079408818679501,2.079408818679501,2.0642857877631764,2.0642857877631764,50000.0
1996-09-10,2.068066913363009,2.0756284299025607,2.0642860829812677,2.068066913363009,62800.0
1996-09-11,2.068066913363009,2.0756284299025607,2.068066913363009,2.068066913363009,67600.0
1996-09-12,2.079408818679501,2.086970334137664,2.060505102146051,2.0642857877631764,211600.0
1996-09-13,2.064285344192016,2.079408371858721,2.064285344192016,2.071846858025369,208800.0
1996-09-16,2.07940911606037,2.07940911606037,2.068066913363009,2.068066913363009,76400.0
1996-09-17,2.064285344192016,2.071846858025369,2.064285344192016,2.071846858025369,82000.0
1996-09-18,2.0680661732206325,2.071846858025369,2.064285344192016,2.071846858025369,48800.0
1996-09-19,2.071847303221339,2.071847303221339,2.060505102146051,2.0642857877631764,102800.0
1996-09-20,2.064286056835753,2.068066887169608,2.0605053707258283,2.0605053707258283,104000.0
1996-09-23,2.056724421751791,2.060505107378517,2.0416013907970627,2.052943591901153,147200.0
1996-09-24,2.056723743096124,2.056723743096124,2.0416007171315296,2.0491622301138266,99600.0
1996-09-25,2.041601396039129,2.045382081675563,2.03403988054235,2.041601396039129,479600.0
1996-09-26,2.0453820764237887,2.056724421751791,2.0416013907970627,2.052943591901153,1020800.0
1996-09-27,2.049162730297994,2.0605049304280474,2.049162730297994,2.0567242451259964,322800.0
1996-09-30,2.0567246846159035,2.068066887169608,2.0567246846159035,2.0605053707258283,346800.0
1996-10-01,2.060505102146051,2.068066617604213,2.060505102146051,2.0642857877631764,170800.0
1996-10-02,2.0605051505798704,2.0945318988294708,2.0605051505798704,2.090751068899562,351600.0
1996-10-03,2.090750915381567,2.117216146051998,2.090750915381567,2.113435460623609,167600.0
1996-10-04,2.1172158490437103,2.1247773630636435,2.0945314512077955,2.109654335023777,126400.0
1996-10-07,2.105873621457034,2.117215820220582,2.0831890797060555,2.102092792386597,62800.0
1996-10-08,2.079410272622904,2.120998420385757,2.079410272622904,2.120998420385757,172000.0
1996-10-09,2.117215169098474,2.12099585278233,2.1134344854146203,2.117215169098474,135200.0
1996-10-10,2.1172158490437103,2.1172158490437103,2.1020928210038448,2.109654335023777,132000.0
1996-10-11,2.117215169098474,2.117215169098474,2.105872973823072,2.117215169098474,104800.0
1996-10-15,2.1172158490437103,2.1172158490437103,2.109654335023777,2.109654335023777,127200.0
1996-10-16,2.117216146051998,2.117216146051998,2.1096546309713173,2.113435460623609,70800.0
1996-10-17,2.1096549977211163,2.113435828030681,2.083189762449876,2.083189762449876,59600.0
1996-10-18,2.105873890231323,2.117216090442485,2.098312375349249,2.098312375349249,498400.0
1996-10-21,2.1058739455429287,2.113435460623609,2.098312430462248,2.113435460623609,64400.0
1996-10-22,2.086969908776493,2.1134351353740266,2.086969908776493,2.102092792386597,70400.0
1996-10-23,2.098311636726538,2.105873148946899,2.0718464160671988,2.07940792828756,634400.0
1996-10-24,2.075627631411575,2.075627631411575,2.0378202074822127,2.045381576888984,659600.0
1996-10-25,2.04916246074919,2.0869698856920755,2.04916246074919,2.071846858025369,95200.0
1996-10-28,2.0718471453739373,2.1020930606783352,2.0718471453739373,2.098312375349249,535200.0
1996-10-29,2.1020930606783352,2.1020930606783352,2.0907508604671734,2.098312375349249,209600.0
1996-10-30,2.098313141904593,2.143682103547321,2.098313141904593,2.143682103547321,149200.0
1996-10-31,2.162585342991541,2.162585342991541,2.1323394233867203,2.155023827034356,193200.0
1996-11-01,2.139900795119985,2.166366028858173,2.139900795119985,2.155023827034356,245600.0
1996-11-04,2.1474614555310185,2.2306378094748536,2.1436807711706067,2.200391901919968,88000.0
1996-11-05,2.204173134502854,2.2533227645320357,2.2003924492021096,2.2457613939305454,312800.0
1996-11-06,2.2495423678327184,2.3251572373397007,2.2495423678327184,2.3251572373397007,568800.0
1996-11-07,2.336498046384435,2.3402788741407883,2.3138136567416456,2.3327173628519144,285200.0
1996-11-08,2.332718753135183,2.3516224705119284,2.321376551553919,2.3251572373397007,210800.0
1996-11-11,2.32893744657849,2.344060475074981,2.32893744657849,2.336498960826736,106000.0
1996-11-12,2.336499020905788,2.3402798502390727,2.328937506463112,2.3402798502390727,259200.0
1996-11-13,2.3402818869257023,2.3402818869257023,2.2533246114940964,2.2608861325173684,312000.0
1996-11-14,2.279787985738086,2.279787985738086,2.249542070774138,2.2684457856545928,128400.0
1996-11-15,2.268444871791057,2.2760063835417954,2.268444871791057,2.2760063835417954,104800.0
1996-11-18,2.2684457856545928,2.287349500535048,2.2646651003680613,2.2684457856545928,89200.0
1996-11-19,2.2684451080244314,2.2684451080244314,2.25332208294806,2.2646644238672664,155600.0
1996-11-20,2.2571035855710995,2.2684457856545928,2.2571035855710995,2.2684457856545928,257200.0
1996-11-21,2.2684457856545928,2.2684457856545928,2.253322756060669,2.2684457856545928,108400.0
1996-11-22,2.268446779459617,2.2835698156789324,2.253323743240301,2.2835698156789324,121600.0
1996-11-25,2.2684465369113727,2.328938386872764,2.2684465369113727,2.294911775353462,113200.0
1996-11-26,2.294912020731438,2.306254225783944,2.2760082975692746,2.2835698156789324,212800.0
1996-11-27,2.283568571425432,2.3327181960219905,2.268445543446237,2.291129941191146,257600.0
1996-11-28,2.283569122444906,2.3138150414776764,2.283569122444906,2.3138150414776764,45200.0
1996-11-29,2.32893744657849,2.336498960826736,2.313814562305888,2.336498960826736,122000.0
1996-12-02,2.313815035758437,2.344060954716446,2.3062535199629552,2.3251572373397007,163600.0
1996-12-03,2.298690634163898,2.336498046384435,2.298690634163898,2.3327173628519144,195200.0
1996-12-04,2.3251558505207166,2.3327173618062007,2.3062521444189223,2.3213751669898905,130400.0
1996-12-05,2.306252969170341,2.3138144831599385,2.291129941191146,2.291129941191146,198400.0
1996-12-06,2.268447653540641,2.268447653540641,2.249543923094469,2.2608861325173684,230000.0
1996-12-09,2.293761542255131,2.293761542255131,2.255532183217545,2.293761542255131,96800.0
1996-12-10,2.289938452668421,2.289938452668421,2.2708237749193807,2.274646652135822,624000.0
1996-12-11,2.26317749968207,2.274646275264625,2.236416926100514,2.240239802683567,130400.0
1996-12-12,2.251709209411788,2.2555320868187887,2.209656828767654,2.209656828767654,209600.0
1996-12-13,2.1790731692809597,2.1790731692809597,2.1599584923574424,2.1599584923574424,168000.0
1996-12-16,2.163781293086593,2.17907309241939,2.163781293086593,2.175250215502894,254800.0
1996-12-17,2.175250215502894,2.17907309241939,2.171427192752992,2.175250215502894,207200.0
1996-12-18,2.213480342472256,2.213480342472256,2.17142795251013,2.17907385485174,462800.0
1996-12-19,2.186719272658799,2.21347985200808,2.186719272658799,2.209656828767654,218000.0
1996-12-20,2.1981887144295627,2.217303398902863,2.190542811473548,2.217303398902863,76000.0
1996-12-23,2.2173022515184577,2.247885701683068,2.2173022515184577,2.240239802683567,207200.0
1996-12-24,2.22494954846446,2.247887114041351,2.2096577408575406,2.2287724274494463,30400.0
1996-12-27,2.224949301858877,2.255532767849464,2.217303398902863,2.217303398902863,17200.0
1996-12-30,2.244063416346005,2.263178095964228,2.2402403929223014,2.263178095964228,26000.0
1996-12-31,2.270824523435596,2.278470280388696,2.26317862064903,2.26700149912558,190000.0
1997-01-02,2.267000592531778,2.267000592531778,2.251708938907381,2.259354692802876,1703200.0
1997-01-03,2.255531974386782,2.274646652135822,2.255531974386782,2.274646652135822,492400.0
1997-01-06,2.274646848968119,2.293761528371212,2.274646848968119,2.282292749896042,87200.0
1997-01-07,2.286117806369856,2.2937637145851872,2.2746490169636435,2.286117806369856,182400.0
1997-01-08,2.286115429618562,2.286115429618562,2.2631778746530813,2.274646652135822,22000.0
1997-01-09,2.2784691518476787,2.2784691518476787,2.232594049517459,2.240239802683567,163200.0
1997-01-10,2.1981886844101526,2.244063955686276,2.1981886844101526,2.236418052834677,50400.0
1997-01-13,2.255532194950252,2.2746468745684747,2.2173028357138067,2.263178095964228,41600.0
1997-01-14,2.2631783725273107,2.2746471525330563,2.2555324705789968,2.2555324705789968,62800.0
1997-01-15,2.255532458162519,2.2631783600687427,2.244063678219908,2.244063678219908,36800.0
1997-01-16,2.2517093173599805,2.263178095964228,2.244063416346005,2.263178095964228,300000.0
1997-01-17,2.2631778746530813,2.286115429618562,2.2631778746530813,2.274646652135822,77200.0
1997-01-20,2.274646835060827,2.274646835060827,2.255532155774601,2.2708239575369533,507600.0
1997-01-21,2.2708237749193807,2.2784695293522628,2.2593548516032222,2.274646652135822,250800.0
1997-01-22,2.26700149912558,2.278470280388696,2.2555327178624647,2.26700149912558,331600.0
1997-01-23,2.2784697125847,2.286115613465876,2.255532155774601,2.2708239575369533,373600.0
1997-01-24,2.270824523435596,2.278470280388696,2.2478868150758977,2.26700149912558,64800.0
1997-01-27,2.2784697521587463,2.28229277558245,2.255532194950252,2.263178095964228,107600.0
1997-01-28,2.263178095964228,2.270823996978203,2.2517093173599805,2.263178095964228,63600.0
1997-01-29,2.2631783970681805,2.278470055297173,2.259355373135844,2.278470055297173,60000.0
1997-01-30,2.2670001003242017,2.27464599839304,2.2478854280687988,2.2478854280687988,134400.0
1997-01-31,2.2555316006825694,2.2555316006825694,2.2173022515184577,2.240239802683567,133200.0
1997-02-03,2.2478854280687988,2.255531326137635,2.2402395299999616,2.2478854280687988,344000.0
1997-02-04,2.247885701683068,2.247885701683068,2.2287710271010126,2.240239802683567,165600.0
1997-02-05,2.232594934776743,2.293761859359619,2.232594934776743,2.278470055297173,154000.0
1997-02-06,2.293761542255131,2.293761542255131,2.282292763710541,2.293761542255131,265200.0
1997-02-07,2.301407887801873,2.3128766685619344,2.293761985350678,2.3128766685619344,162400.0
1997-02-10,2.3052304771155145,2.370220421053012,2.3052304771155145,2.351105740238068,416800.0
1997-02-11,2.3358139897796426,2.370220474353638,2.331991111864064,2.3549286710244304,2946800.0
1997-02-12,2.370219867946048,2.370219867946048,2.3549280685291616,2.36639699100853,259200.0
1997-02-13,2.370220474353638,2.370220474353638,2.3549286710244304,2.3549286710244304,327600.0
1997-02-14,2.3549286180676803,2.3625745195603454,2.351105740238068,2.351105740238068,156000.0
1997-02-17,2.370220474353638,2.370220474353638,2.3549286710244304,2.3549286710244304,543200.0
1997-02-18,2.3549276527031973,2.3740423256823906,2.3549276527031973,2.370219449419904,231600.0
1997-02-19,2.370219449419904,2.404625919115804,2.370219449419904,2.370219449419904,102000.0
1997-02-20,2.385511228197117,2.3893341044308545,2.354927634993697,2.358750657060816,179600.0
1997-02-21,2.3587516417307333,2.381689200375289,2.351105740238068,2.351105740238068,65600.0
1997-02-24,2.335813716629652,2.3663973197116217,2.335813716629652,2.3625742964096617,213200.0
1997-02-25,2.3549291125030165,2.381689700429216,2.3549291125030165,2.374043797331234,118400.0
1997-02-26,2.3740427225687784,2.396980421478504,2.370219845667193,2.385511644940344,108800.0
1997-02-27,2.3702204078457854,2.3702204078457854,2.3243451449788566,2.339636947878979,269200.0
1997-02-28,2.31287841220673,2.320524320422061,2.2746490169636435,2.286117806369856,421600.0
1997-03-03,2.2708234801904945,2.3128757074470823,2.251708804922337,2.301406931452868,97200.0
1997-03-04,2.30140810238795,2.3511062542044385,2.30140810238795,2.343460351040332,36800.0
1997-03-05,2.3434592789291857,2.4275638835903357,2.3434592789291857,2.4275638835903357,153200.0
1997-03-06,2.4237418975539504,2.4275647758754886,2.4237418975539504,2.4237418975539504,77600.0
1997-03-07,2.4183327618750665,2.453101184060736,2.4183327618750665,2.453101184060736,74800.0
1997-03-10,2.4646907774145435,2.4646907774145435,2.441511925951956,2.4453750187398726,54000.0
1997-03-11,2.445375671960685,2.4531020069679594,2.4337862431335657,2.4337862431335657,139200.0
1997-03-12,2.433785275526734,2.433785275526734,2.3951537632167854,2.3951537632167854,166400.0
1997-03-13,2.3835646653402978,2.3835646653402978,2.3372068147478244,2.3372068147478244,57600.0
1997-03-14,2.321753830880874,2.3951537632167854,2.321753830880874,2.3951537632167854,51200.0
1997-03-17,2.395154471105262,2.4028808053242767,2.3526598539520345,2.3526598539520345,109200.0
1997-03-18,2.341070436552412,2.3565231060307927,2.337207342866606,2.348796771291604,50400.0
1997-03-19,2.395154940282332,2.395154940282332,2.337207643340017,2.356523408987456,49200.0
1997-03-20,2.337207747803121,2.3565235143138907,2.337207747803121,2.3410708421582336,42800.0
1997-03-21,2.3372068147478244,2.3372068147478244,2.3217541487611504,2.3372068147478244,180400.0
1997-03-24,2.3372068147478244,2.341069907560719,2.3256173889415908,2.3372068147478244,277200.0
1997-03-25,2.3372068147478244,2.356522573547392,2.3372068147478244,2.3372068147478244,132400.0
1997-03-26,2.337207643340017,2.356523408987456,2.337207643340017,2.356523408987456,84000.0
1997-03-27,2.3565222184795886,2.375837974368765,2.3565222184795886,2.360385310710415,61200.0
1997-03-31,2.356522573547392,2.356522573547392,2.3372068147478244,2.3372068147478244,79200.0
1997-04-01,2.33720636733574,2.3758378775396363,2.33720636733574,2.3758378775396363,498400.0
1997-04-02,2.356523408987456,2.3758391746348937,2.352660314805007,2.356523408987456,39200.0
1997-04-03,2.337208167830787,2.3526608427634974,2.329481830364432,2.329481830364432,907200.0
1997-04-04,2.3294788399956463,2.3294788399956463,2.182679206053169,2.2406264416121027,1458800.0
1997-04-07,2.244490497198853,2.294711574180457,2.2406274054468094,2.283122004189315,85600.0
1997-04-08,2.2792586439782925,2.2792586439782925,2.232900811576423,2.2444902328350183,233200.0
1997-04-09,2.294711617442024,2.294711617442024,2.244490539513616,2.252216870530872,32000.0
1997-04-10,2.2560814789027144,2.2831234328231744,2.2560814789027144,2.2792603386538506,87600.0
1997-04-11,2.256082524654671,2.279261395149806,2.256082524654671,2.2638087165746064,78400.0
1997-04-14,2.248352769160116,2.259942186798414,2.2406264416121027,2.2406264416121027,48800.0
1997-04-15,2.240629846079471,2.2638087165746064,2.240629846079471,2.2638087165746064,240800.0
1997-04-16,2.2599456206146384,2.2638087165746064,2.2483561853670717,2.2638087165746064,112400.0
1997-04-17,2.279259227285856,2.2947118911636166,2.279259227285856,2.286985559224736,232800.0
1997-04-18,2.298574983449295,2.298574983449295,2.2831223195715338,2.286985559224736,141600.0
1997-04-21,2.2792583118825305,2.286984640718337,2.259942563476746,2.259942563476746,62000.0
1997-04-22,2.240628807490226,2.2792603386538506,2.232902471783982,2.2792603386538506,100800.0
1997-04-23,2.2869859901241862,2.2869859901241862,2.2135860439265524,2.2135860439265524,241600.0
1997-04-24,2.240629211452903,2.263808075382953,2.217450347522853,2.232902874353679,1337200.0
1997-04-25,2.2329018037293453,2.240628137123973,2.2135860439265524,2.2135860439265524,142400.0
1997-04-28,2.2135859689025974,2.22131230203536,2.16336502459096,2.16336502459096,404000.0
1997-04-29,2.1788176908564862,2.1788176908564862,2.16336502459096,2.16336502459096,464400.0
1997-04-30,2.16336502459096,2.1672281174735675,2.151775598575589,2.16336502459096,124000.0
1997-05-01,2.163364778620516,2.178817443129104,2.159501686177134,2.167227871063897,637200.0
1997-05-02,2.171091749083346,2.256081134128775,2.171091749083346,2.256081134128775,1213600.0
1997-05-05,2.2676692227196966,2.2676692227196966,2.2406271415379817,2.2444902328350183,1012400.0
1997-05-06,2.244492081694589,2.267671090672555,2.240628987215399,2.267671090672555,194800.0
1997-05-07,2.2753982991898387,2.2869877344374068,2.2638087165746064,2.2638087165746064,230000.0
1997-05-08,2.2638078488257567,2.286986857803723,2.2638078488257567,2.267671090672555,305200.0
1997-05-09,2.271533307077495,2.279259640416825,2.2522175474129456,2.275396547430935,142800.0
1997-05-12,2.27925885068278,2.27925885068278,2.271532520020525,2.271532520020525,74400.0
1997-05-13,2.2753982991898387,2.279261395149806,2.2599456206146384,2.2638087165746064,782000.0
1997-05-14,2.275397027493166,2.314028554972727,2.275397027493166,2.314028554972727,324400.0
1997-05-15,2.3024381260539584,2.3063013657915907,2.2947119413137487,2.3024381260539584,146800.0
1997-05-16,2.310164773987613,2.3178911071516275,2.306301681089379,2.306301681089379,64000.0
1997-05-20,2.310165302700865,2.317891637633158,2.298575873986215,2.317891637633158,651200.0
1997-05-21,2.337206494751864,2.4415116074622283,2.337206494751864,2.3951537632167854,352800.0
1997-05-22,2.364249215628184,2.3951544042743405,2.364249215628184,2.3874280702709108,220400.0
1997-05-23,2.387426951611238,2.414469034268545,2.387426951611238,2.3990163735022283,324800.0
1997-05-26,2.406744144291898,2.4337862431335657,2.402881050472053,2.4337862431335657,169600.0
1997-05-27,2.43378607398414,2.453101836476078,2.418333405043561,2.4415124084544297,154000.0
1997-05-28,2.453100506804656,2.453100506804656,2.42605842450024,2.42605842450024,130000.0
1997-05-29,2.42605932133043,2.42605932133043,2.4028804692825068,2.410606802420997,524000.0
1997-05-30,2.41446951937176,2.41446951937176,2.3758380070618115,2.3951537632167854,4116800.0
1997-06-02,2.3874266251840486,2.414468704143956,2.3874266251840486,2.414468704143956,448800.0
1997-06-03,2.4183327618750665,2.456964276584685,2.4183327618750665,2.453101184060736,116400.0
1997-06-04,2.453101836476078,2.4608281709463675,2.4415124084544297,2.4415124084544297,150800.0
1997-06-05,2.44923786521281,2.4531009573797857,2.441511533511338,2.44923786521281,146800.0
1997-06-06,2.4679821162852256,2.4679821162852256,2.436741866502428,2.456267041237333,95600.0
1997-06-09,2.456267541184081,2.4992228747578658,2.456267541184081,2.4875077973254967,162000.0
1997-06-10,2.4914116545349057,2.4992217523039004,2.471886484595032,2.4992217523039004,76400.0
1997-06-11,2.4836030198989625,2.5304636341193207,2.4796980431965894,2.514843429379201,142400.0
1997-06-12,2.5109369734400047,2.518746922243775,2.4992217523039004,2.4992217523039004,86400.0
1997-06-13,2.510938798783348,2.53827393739845,2.5031285463714155,2.53827393739845,142800.0
1997-06-16,2.5265583594863226,2.5382735875240683,2.514843429379201,2.514843429379201,208000.0
1997-06-17,2.518748023455572,2.522652999564736,2.503127821088336,2.503127821088336,151600.0
1997-06-18,2.5070331780438293,2.518748406081575,2.499223224639082,2.514843429379201,110400.0
1997-06-19,2.514843047346408,2.514843047346408,2.499222844979172,2.503127821088336,495200.0
1997-06-20,2.4992226381782694,2.507032589750355,2.483602437103545,2.483602437103545,74400.0
1997-06-23,2.4992225486656023,2.4992225486656023,2.475792396857971,2.4953175730194213,194400.0
1997-06-24,2.4875066801330203,2.4992217523039004,2.4836015567659118,2.4992217523039004,572400.0
1997-06-25,2.499223224639082,2.522653382783949,2.4953182479367086,2.514843429379201,97600.0
1997-06-26,2.499223569130782,2.53827393739845,2.499223569130782,2.53827393739845,484400.0
1997-06-27,2.5304623584203645,2.5304623584203645,2.499221964689555,2.5187471362886917,181600.0
1997-06-30,2.5031277886831207,2.530463216954547,2.5031277886831207,2.530463216954547,45600.0
1997-07-02,2.538272729416608,2.5773230790999406,2.538272729416608,2.5577979042582744,179200.0
1997-07-03,2.5577984928494613,2.596848851518918,2.5577984928494613,2.581228648465017,111600.0
1997-07-04,2.581226976264147,2.6007521429498524,2.581226976264147,2.6007521429498524,832000.0
1997-07-07,2.6163732602434946,2.651518632280628,2.600753061790268,2.6280884835660405,1344800.0
1997-07-08,2.6358989382990123,2.655424115619746,2.6319939624209785,2.655424115619746,178000.0
1997-07-09,2.6358984338274016,2.651518632280628,2.628088483566041,2.6280884835660405,147200.0
1997-07-10,2.635899235736622,2.635899235736622,2.6163740562126474,2.6163740562126474,100800.0
1997-07-11,2.616373908276069,2.616373908276069,2.5851335036318845,2.6124689321781904,362000.0
1997-07-14,2.6124686973460616,2.616373673092926,2.5968484964280534,2.6046584479217825,482400.0
1997-07-15,2.604658741381715,2.62808919436385,2.600753765194888,2.62027894405961,35600.0
1997-07-16,2.624183712734348,2.663234067375815,2.624183712734348,2.655424115619746,224400.0
1997-07-17,2.6554236780207168,2.702283976695936,2.6554236780207168,2.690569050992388,172400.0
1997-07-18,2.694473380013335,2.698378354311324,2.6788531848909374,2.698378354311324,135200.0
1997-07-21,2.698379446139247,2.698379446139247,2.616373760978279,2.655424115619746,87600.0
1997-07-22,2.6554238518483104,2.674949027229548,2.6358986764670727,2.674949027229548,126000.0
1997-07-23,2.655423021609805,2.7530488679925185,2.655423021609805,2.7257137501775346,6181600.0
1997-07-24,2.7218095993380147,2.7218095993380147,2.6358989382990123,2.655424115619746,147600.0
1997-07-25,2.659329002111513,2.674949203029181,2.6554240263647344,2.667139251535623,483200.0
1997-07-28,2.667139076249266,2.6866642516305035,2.667139076249266,2.674949027229548,101600.0
1997-07-29,2.6749485072772226,2.721808799911349,2.6749485072772226,2.713998850449153,210800.0
1997-07-30,2.7530495050950945,2.780384629235892,2.7530495050950945,2.7764796540629937,385200.0
1997-07-31,2.7764799221870358,2.850675649359204,2.7647649955370324,2.811625297998119,2301200.0
1997-08-01,2.7725752993249477,2.811625655653468,2.733524942996427,2.733524942996427,1375600.0
1997-08-05,2.7452389194540774,2.7530488679925185,2.717903503708654,2.7257137501775346,160400.0
1997-08-06,2.725715112469824,2.725715112469824,2.6944747068414565,2.702284659283253,142800.0
1997-08-07,2.706190182281297,2.8116260395938184,2.7022849077707014,2.7921008587633067,86400.0
1997-08-08,2.772574591847154,2.7881947899788715,2.733524245483109,2.788194789978871,258800.0
1997-08-11,2.776480096710599,2.776480096710599,2.7335247670994334,2.741334718690352,161600.0
1997-08-12,2.737428672985197,2.737428672985197,2.717903503708654,2.7257137501775346,135600.0
1997-08-13,2.725714990902953,2.733524942996427,2.7100947887854296,2.733524942996427,117200.0
1997-08-14,2.745240169067213,2.753050121160688,2.733524942996427,2.733524942996427,336000.0
1997-08-15,2.729619582774476,2.7335245582716143,2.7022841584334394,2.729619582774476,60000.0
1997-08-18,2.7022839770289733,2.725714424299984,2.674948852453479,2.682758802923473,298000.0
1997-08-19,2.6749482540931444,2.682758202816128,2.6593280587167305,2.6593280587167305,112800.0
1997-08-20,2.667139251535623,2.674949203029181,2.6554240263647344,2.667139251535623,100800.0
1997-08-21,2.655424115619746,2.6710443170624454,2.6476141638636776,2.655424115619746,243600.0
1997-08-22,2.6476141638636776,2.667139341184411,2.639803914177046,2.655424115619746,254800.0
1997-08-25,2.6476141638636776,2.67494929294048,2.6476141638636776,2.655424115619746,112400.0
1997-08-26,2.6358989382990123,2.663234067375815,2.6358989382990123,2.655424115619746,122000.0
1997-08-27,2.655423256729295,2.6671384785046985,2.635898085723932,2.643708034953891,91600.0
1997-08-28,2.655423280213648,2.6632332295126773,2.624182887156594,2.624182887156594,182000.0
1997-08-29,2.624182761242336,2.624182761242336,2.6085628633937548,2.6085628633937548,93600.0
1997-09-02,2.59294375375822,2.6241838604718257,2.5851335036318845,2.6124689321781904,1274400.0
1997-09-03,2.62027894405961,2.635899146737504,2.616373967872782,2.62027894405961,127600.0
1997-09-04,2.6124689588252763,2.647614339925821,2.6007537324815675,2.647614339925821,391600.0
1997-09-05,2.6476139008680284,2.674949027229548,2.6476139008680284,2.674949027229548,620400.0
1997-09-08,2.685992479507784,2.6899366080756217,2.6623274071830343,2.682048350939946,176800.0
1997-09-09,2.6741600938042698,2.682048350939946,2.6623274071830343,2.682048350939946,188000.0
1997-09-10,2.6820490902607594,2.717546858991889,2.6662722707227235,2.717546858991889,1230000.0
1997-09-11,2.70965755531602,2.70965755531602,2.670215667751491,2.701769298170203,68800.0
1997-09-12,2.682048181447521,2.6899364380846973,2.654438982299701,2.674159924810345,51200.0
1997-09-15,2.6741600938042698,2.6899366080756217,2.6741600938042698,2.682048350939946,443600.0
1997-09-16,2.6978251323842293,2.6978251323842293,2.682048317392495,2.685992445910999,82000.0
1997-09-17,2.7057138327879438,2.768820802178069,2.6938814452935382,2.768820802178069,260000.0
1997-09-18,2.7688199756043024,2.824038670180429,2.7688199756043024,2.816150414205701,204000.0
1997-09-19,2.800374438306236,2.816151255888697,2.7806534915576,2.8082626966385837,99200.0
1997-09-22,2.7727652332252526,2.820095385054872,2.7727652332252526,2.8082626966385837,961600.0
1997-09-23,2.8082618573132963,2.824038670180429,2.8082618573132963,2.816150414205701,122000.0
1997-09-24,2.816150315571194,2.831927127885751,2.816150315571194,2.827982699118862,132400.0
1997-09-25,2.8240389313750587,2.831927488997074,2.7727646609616285,2.7727646609616285,131200.0
1997-09-26,2.8082628341918228,2.8082628341918228,2.780653627758497,2.7924863167543683,88800.0
1997-09-29,2.808262528368668,2.808262528368668,2.78459745387186,2.8003742705089816,109200.0
1997-09-30,2.780652660484072,2.824038670180429,2.780652660484072,2.816150414205701,109200.0
1997-10-01,2.816151255888697,2.831928073471159,2.800374438306236,2.8082626966385837,403600.0
1997-10-02,2.812206455660282,2.8240388403353034,2.812206455660282,2.8240388403353034,206400.0
1997-10-03,2.824039345005789,2.824039345005789,2.78459745387186,2.8003742705089816,38800.0
1997-10-06,2.772765031611615,2.812206922240982,2.7688206018144825,2.784597418249778,65200.0
1997-10-07,2.796432251078032,2.847706567680459,2.796432251078032,2.820097343426689,1316800.0
1997-10-08,2.8200959926243154,2.8516496345872446,2.8200959926243154,2.831928683589871,151200.0
1997-10-09,2.831928849226281,2.8634821921169,2.831928849226281,2.839817109719473,82400.0
1997-10-10,2.8595354971879647,2.9186983005780607,2.8398145627246,2.918698300578061,80000.0
1997-10-14,2.93447748620496,2.958142566553826,2.8989797152227497,2.8989797152227497,216000.0
1997-10-15,2.863481242756432,2.879258059430009,2.863481242756432,2.879258059430009,32400.0
1997-10-16,2.887146754941283,2.9147562635345268,2.887146754941283,2.9029235740063086,835200.0
1997-10-17,2.8832032880581098,2.9265893247701027,2.8832032880581098,2.9265893247701027,211600.0
1997-10-20,2.918698580273778,2.997582325686583,2.9068658980948148,2.997582325686583,121200.0
1997-10-21,2.962087077320055,3.00547311369113,2.962087077320055,3.00547311369113,120000.0
1997-10-22,3.029136865247509,3.029136865247509,2.997583237121258,3.001527365407615,248800.0
1997-10-23,2.977863504143777,2.9975844545023453,2.9581425537852093,2.977863504143777,68400.0
1997-10-24,2.958141841880147,2.9778627874926804,2.8437602971438976,2.879258059430009,464800.0
1997-10-27,2.8792577524948846,2.8792577524948846,2.685992445910999,2.685992445910999,58400.0
1997-10-28,2.528225786697772,2.9975844674412104,2.528225786697772,2.8989797152227497,1068800.0
1997-10-29,2.918699172620283,2.9778619936869117,2.8792572919091977,2.9068664880398902,92400.0
1997-10-30,2.914756535761268,2.918700665666442,2.879258764779057,2.8989797152227497,100400.0
1997-10-31,2.918700459102761,2.9502540979466687,2.918700459102761,2.934477278524715,215600.0
1997-11-03,2.93447748620496,2.942365746015308,2.8989797152227497,2.8989797152227497,828400.0
1997-11-04,2.914754173868903,2.9186983005780607,2.9029214928238525,2.918698300578061,244000.0
1997-11-05,2.938422017017857,2.938422017017857,2.922645194326805,2.9265893247701027,145600.0
1997-11-06,2.934477278524715,2.934477278524715,2.918700459102761,2.934477278524715,131600.0
1997-11-07,2.847705123702021,2.918700665666442,2.847705123702021,2.8989797152227497,120800.0
1997-11-10,2.918700665666442,2.9502543067434783,2.8989797152227497,2.8989797152227497,504000.0
1997-11-11,2.898980110749161,2.938422017017857,2.898980110749161,2.9265893247701027,426000.0
1997-11-12,2.9186983005780607,2.938419235041426,2.910810047159746,2.918698300578061,110800.0
1997-11-13,2.914757276044436,2.918701406951331,2.906868713312747,2.914757276044436,60400.0
1997-11-14,2.914755044732708,2.914755044732708,2.9068664880398902,2.9068664880398902,69200.0
1997-11-17,2.914755044732708,2.914755044732708,2.9068664880398902,2.9068664880398902,208400.0
1997-11-18,2.914755656476282,2.9344766009708203,2.910811527760921,2.910811527760921,82800.0
1997-11-19,2.9068656195330096,2.934475108332269,2.9068656195330096,2.918698300578061,86800.0
1997-11-20,2.934475985088251,2.934475985088251,2.9068664880398902,2.9068664880398902,137600.0
1997-11-21,2.906867769306846,2.934477278524715,2.906867769306846,2.934477278524715,141200.0
1997-11-24,2.9068656195330096,2.934475108332269,2.9068656195330096,2.918698300578061,1270000.0
1997-11-25,2.9186983005780607,2.926586553996376,2.898977366114696,2.918698300578061,208400.0
1997-11-26,2.906867098127828,2.9265880426223654,2.906867098127828,2.910811527760921,49200.0
1997-11-27,2.910810047159746,2.938419235041426,2.910810047159746,2.918698300578061,58800.0
1997-11-28,2.914756933440212,2.9265893247701027,2.9068683716357544,2.9265893247701027,29200.0
1997-12-01,2.9344767400879377,2.977862759849212,2.9344767400879377,2.9620859433220903,470400.0
1997-12-02,2.9660316916056053,2.99364121083163,2.9581434294941182,2.9660316916056053,435600.0
1997-12-03,2.9739184399468765,3.0370254010845694,2.9739184399468765,3.0370254010845694,536400.0
1997-12-04,3.076467307354458,3.1553510844661106,3.068579050010384,3.1553510844661106,116000.0
1997-12-05,3.1553510844661106,3.1553510844661106,3.076467307354458,3.1553510844661106,147600.0
1997-12-08,3.123797522644905,3.186904786470245,3.123797522644905,3.1671838417542606,195600.0
1997-12-09,3.182299160628066,3.3811928581673203,3.182299160628066,3.3811928581673203,576000.0
1997-12-10,3.3811934481413184,3.572131552490281,3.341414701692597,3.572131552490281,875600.0
1997-12-11,3.460750373456181,3.460750373456181,3.4050600768639434,3.4050600768639434,286000.0
1997-12-12,3.341415029234311,3.460751280278393,3.341415029234311,3.4448397194416263,225600.0
1997-12-15,3.420971744546964,3.420971744546964,3.325502704931832,3.353348005875422,169600.0
1997-12-16,3.353349099665196,3.5005303687754017,3.353349099665196,3.5005303687754017,283600.0
1997-12-17,3.5005297012890044,3.6994234343167887,3.5005297012890044,3.659644687711232,590400.0
1997-12-18,3.6477127206657074,3.6477127206657074,3.500531407866481,3.512465159061186,4203600.0
1997-12-19,3.361306196056875,3.440863739158812,3.361306196056875,3.440863739158812,820800.0
1997-12-22,3.420974353383328,3.4448415556163208,3.420974353383328,3.440863739158812,107600.0
1997-12-23,3.424950344267613,3.4448397194416267,3.420972529930366,3.4448397194416263,133200.0
1997-12-24,3.44086190510438,3.4448397194416267,3.4010831547563525,3.4448397194416263,105600.0
1997-12-29,3.444837862284035,3.480638778994069,3.444837862284035,3.472683154608558,70800.0
1997-12-30,3.460751024286848,3.5204191453952416,3.460751024286848,3.508485399778459,100400.0
1997-12-31,3.516441640571041,3.540308830415612,3.500530079512066,3.540308830415612,116800.0
1998-01-02,3.5005323370045227,3.580089890118262,3.5005323370045227,3.5800898901182623,92000.0
1998-01-05,3.548264516265576,3.6079326435804986,3.540308887352036,3.5880432678088576,294000.0
1998-01-06,3.580087860182499,3.7392028761906095,3.580087860182499,3.679534745187568,206800.0
1998-01-07,3.647710942334464,3.67953406101401,3.6397553144084527,3.659644687711232,355200.0
1998-01-08,3.66362245336843,3.739202131620001,3.66362245336843,3.699423385538936,834400.0
1998-01-09,3.679534745187568,3.695446307485941,3.500530352178443,3.679534745187568,1134800.0
1998-01-12,3.381193484128713,3.659644712233431,3.381193484128713,3.63975533879738,173600.0
1998-01-13,3.6198669541807136,3.687490720940603,3.6198669541807136,3.687490720940603,174400.0
1998-01-14,3.6795340124984057,3.699423385538936,3.6795340124984057,3.699423385538936,183600.0
1998-01-15,3.6835117498887113,3.6835117498887113,3.639755190806077,3.6676001910892784,524000.0
1998-01-16,3.663623308643344,3.675557056648701,3.6596454938041623,3.6715792418095217,130400.0
1998-01-19,3.6596454938041623,3.679534871487881,3.6596454938041623,3.6715792418095217,92400.0
1998-01-20,3.659646008985709,3.6676016397840105,3.627822878816775,3.647712259300393,425600.0
1998-01-21,3.6437358719116575,3.6437358719116575,3.5641783187979184,3.5800898901182623,354800.0
1998-01-22,3.4607505802733107,3.500529322575303,3.381193095669327,3.488595578489618,209600.0
1998-01-23,3.460751758952394,3.6994242940525592,3.460751758952394,3.603955219314929,212400.0
1998-01-26,3.58804307528602,3.59599900726046,3.460751198572708,3.460751198572708,217200.0
1998-01-27,3.4527954590071674,3.4925742071363386,3.420972339108725,3.4527954590071674,221600.0
1998-01-28,3.444840641393886,3.444840641393886,3.2300352713280245,3.4209734454949814,277200.0
1998-01-29,3.416992270948722,3.416992270948722,3.301633916773578,3.313567654735256,158000.0
1998-01-30,3.3135715397857584,3.3215271720962103,3.1902571145583183,3.2539033869936107,374800.0
1998-02-02,3.2618570412848453,3.3811932745025834,3.2618570412848453,3.3772154607595395,247200.0
1998-02-03,3.321527424505905,3.472686877794764,3.321527424505905,3.440863739158812,384800.0
1998-02-04,3.361306196056875,3.480642510709781,3.361306196056875,3.440863739158812,176000.0
1998-02-05,3.4209721444621723,3.54030838205969,3.4209721444621723,3.520419009126771,874800.0
1998-02-06,3.5005323370045227,3.580089890118262,3.5005323370045227,3.5800898901182623,144800.0
1998-02-09,3.580087877156661,3.580087877156661,3.5005303687754017,3.5005303687754017,124000.0
1998-02-10,3.460749529064533,3.496550446959277,3.460749529064533,3.4806388941740987,432000.0
1998-02-11,3.460750890328012,3.5204190091267704,3.4527952625499423,3.520419009126771,164400.0
1998-02-12,3.5005323370045227,3.580089890118262,3.496554520046432,3.5800898901182623,195600.0
1998-02-13,3.580087391557994,3.603954580137494,3.580087391557994,3.592021137591628,286000.0
1998-02-16,3.580089890118262,3.5960014614386058,3.580089890118262,3.5800898901182623,129600.0
1998-02-17,3.58008726726266,3.6119103865889866,3.58008726726266,3.599976640969675,163600.0
1998-02-18,3.6119114718105294,3.731247749907956,3.6119114718105294,3.70340243625918,568400.0
1998-02-19,3.699422543820594,3.7193119123357583,3.679533175305429,3.7113562863247647,380000.0
1998-02-20,3.671579960708781,3.7392037366791033,3.671579960708781,3.7392037366791033,319200.0
1998-02-23,3.7392033606978727,3.759092740276053,3.7392033606978727,3.75113710983992,345600.0
1998-02-24,3.7392021809223457,3.759091554225124,3.6198659411056746,3.659644687711232,210800.0
1998-02-25,3.67953562425974,3.739203769518008,3.67953562425974,3.719314387765251,307600.0
1998-02-26,3.71533509353092,3.866494152602791,3.71533509353092,3.866494152602791,242800.0
1998-02-27,3.8426266416714503,3.874449758531298,3.818759455770432,3.838648827935903,340800.0
1998-03-02,3.8704719214722183,3.878427548895373,3.858538176849756,3.858538176849756,407200.0
1998-03-03,3.85853852446292,3.866494152602791,3.8147819627181088,3.866494152602791,250000.0
1998-03-04,3.85853852446292,3.866494152602791,3.826715404927916,3.866494152602791,775600.0
1998-03-05,3.8187619324799034,3.8983194727399,3.8187619324799034,3.8983194727399,882800.0
1998-03-06,3.858540702609901,3.8983194727399,3.854562886294488,3.8983194727399,122800.0
1998-03-09,3.909534444631414,3.945585541154508,3.897517616195992,3.897517616195992,193600.0
1998-03-10,3.7653291657427856,3.853453768655141,3.7653291657427856,3.853453768655141,170800.0
1998-03-11,3.853453734206763,3.9736238128902377,3.853453734206763,3.965612596554665,311200.0
1998-03-12,3.9656122295782543,4.005668918765915,3.945583884984426,4.001663310968805,245600.0
1998-03-13,4.005669037183464,4.125839108298968,4.001663429267939,4.061748464825691,568800.0
1998-03-16,4.005669280184177,4.145867704990623,4.005669280184177,4.125839358589702,259600.0
1998-03-17,4.085783376643426,4.12584007641444,4.085783376643426,4.085783376643426,420800.0
1998-03-18,4.025698002898213,4.1018057874577565,4.009675263158043,4.009675263158043,481200.0
1998-03-19,4.005669410552318,4.005669410552318,3.905527675288509,3.945584369394033,355600.0
1998-03-20,3.869476472486223,3.9736238128902377,3.869476472486223,3.965612596554665,282000.0
1998-03-23,3.965612608932373,4.001663693771603,3.965612608932373,3.989646563622421,179200.0
1998-03-24,3.9656137093611297,4.165897230035935,3.9656137093611297,4.165897230035935,511200.0
1998-03-25,4.173905238897676,4.406234066463567,4.173905238897676,4.406234066463567,545200.0
1998-03-26,4.330126326012108,4.446290739795053,4.330126326012108,4.406234066463567,488800.0
1998-03-27,4.406238318834276,4.430272284906224,4.406238318834276,4.430272284906224,297200.0
1998-03-30,4.334135441375588,4.422260377420501,4.334135441375588,4.414248852902738,248400.0
1998-03-31,4.414248852902738,4.426265986875177,4.414248852902738,4.414248852902738,359600.0
1998-04-01,4.414245278886598,4.446290739795053,4.326120719800592,4.406234066463567,534800.0
1998-04-02,4.346151155304448,4.386207847980066,4.32612280896664,4.366179501642257,164000.0
1998-04-03,4.346151918629338,4.626548816605424,4.346151918629338,4.626548816605424,639200.0
1998-04-06,4.606519150825503,4.886915968701839,4.606519150825503,4.718678000219348,774400.0
1998-04-07,4.682628403291128,4.722685104250662,4.526407208427273,4.526407208427273,812000.0
1998-04-08,4.506378857947506,4.542429949932761,4.454305024456763,4.526407208427273,232400.0
1998-04-09,4.450298754095045,4.506378188225743,4.410242059088595,4.454304362474025,696000.0
1998-04-13,4.446293145716067,4.470327101598271,4.446293145716067,4.454304362474025,184000.0
1998-04-14,4.45430667763288,4.478340951615406,4.45430667763288,4.462318204163219,204800.0
1998-04-15,4.470327405374953,4.6105258474245785,4.470327405374953,4.58649188990917,158800.0
1998-04-16,4.586491537699748,4.586491537699748,4.526406495721149,4.566463190373549,577600.0
1998-04-17,4.506378837500339,4.614531807356998,4.506378837500339,4.606520589444791,665600.0
1998-04-20,4.586491323347101,4.686633055297911,4.566462976956939,4.654587578830327,805200.0
1998-04-21,4.646576579678348,4.666604927004547,4.558451973686399,4.566463190373549,247600.0
1998-04-22,4.526406615357354,4.56646331106848,4.526406615357354,4.546434963212916,296400.0
1998-04-23,4.486348392231063,4.5464334153413,4.438280495986166,4.486348392231063,591600.0
1998-04-24,4.426264422607289,4.446292768410942,4.286066001981719,4.306094347785372,296400.0
1998-04-27,4.286066756773066,4.286066756773066,4.125839962127344,4.129845570871815,744800.0
1998-04-28,4.173908349345489,4.205953834134634,4.105812076179047,4.105812076179047,995600.0
1998-04-29,4.085782803336293,4.085782803336293,4.005669415035581,4.049731717479308,296800.0
1998-04-30,4.053736842878656,4.246009074139613,4.053736842878656,4.185924040071599,292400.0
1998-05-01,4.205952847420622,4.225981194313102,4.129845068107536,4.161890545378832,149600.0
1998-05-04,4.161893186462624,4.286068954874674,4.149876048457887,4.286068954874674,180400.0
1998-05-05,4.246009546546435,4.286066240381778,4.246009546546435,4.266037893464106,256000.0
1998-05-06,4.246010611053453,4.266038962992384,4.246010611053453,4.246010611053453,183200.0
1998-05-07,4.185925231278093,4.205953581666983,4.125840180111422,4.145868530500312,174000.0
1998-05-08,4.1258400930358095,4.242004583961403,4.1258400930358095,4.133851310778941,136400.0
1998-05-11,4.165896722670205,4.326123519695982,4.165896722670205,4.326123519695982,633600.0
1998-05-12,4.398225595308562,4.4022312040166405,4.382202854867892,4.394219680992127,501600.0
1998-05-13,4.402231309404899,4.402231309404899,4.286066820439538,4.326123519695982,226400.0
1998-05-14,4.326120239927511,4.37418812035012,4.314103117017793,4.350154180138815,292400.0
1998-05-15,4.350157221371805,4.466321703480868,4.350157221371805,4.446293355034766,631200.0
1998-05-19,4.478340738234468,4.478340738234468,4.3661818170217135,4.398227310399208,308000.0
1998-05-20,4.38620608938381,4.426262765999188,4.38620608938381,4.426262765999188,99600.0
1998-05-21,4.394219526831562,4.478338834791868,4.39021391826401,4.446293355034766,104800.0
1998-05-22,4.406237155145835,4.4302711148704095,4.386208804440627,4.390214413459993,112000.0
1998-05-25,4.374191671774151,4.406237155145835,4.374191671774151,4.390214413459993,194800.0
1998-05-26,4.38620846357597,4.418253944457311,4.37419133184338,4.394219680992127,472800.0
1998-05-27,4.334134737303926,4.366180218952426,4.310100778871732,4.326123519695982,414400.0
1998-05-28,4.326122693589024,4.326122693589024,4.27805478590358,4.306094347785372,130400.0
1998-05-29,4.27004084236238,4.366176908815729,4.27004084236238,4.350154180138815,568800.0
1998-06-01,4.2660376561780655,4.366179385196331,4.2660376561780655,4.306094347785372,531600.0
1998-06-02,4.246009166874792,4.382201974858472,4.246009166874792,4.35816802182801,144800.0
1998-06-03,4.346151505276711,4.386208201177879,4.326123157326127,4.386208201177879,320800.0
1998-06-04,4.3301282730338375,4.362173748351389,4.32612266502122,4.338139794667376,494800.0
1998-06-05,4.338140288339813,4.386208201177879,4.338140288339813,4.386208201177879,764800.0
1998-06-08,4.406362560144389,4.414425314401223,4.353953734751891,4.386205366927944,857600.0
1998-06-09,4.386208188593749,4.390239568315569,4.333799329486417,4.362019295113715,348400.0
1998-06-10,4.362019196964997,4.390239469531876,4.353956437702776,4.37008226380177,148000.0
1998-06-11,4.273328034492851,4.333799657622467,4.273328034492851,4.293485242202722,206000.0
1998-06-12,4.33380047736489,4.33380047736489,4.297517435109232,4.297517435109232,158800.0
1998-06-15,4.241079046561939,4.245110736699317,4.192701840661144,4.245110736699317,219200.0
1998-06-16,4.233013095136058,4.35395632642566,4.233013095136058,4.35395632642566,163200.0
1998-06-17,4.333799548262276,4.442648344119033,4.333799548262276,4.394271169865935,125600.0
1998-06-18,4.410397729717407,4.410397729717407,4.2854230858262286,4.289454466421178,4470400.0
1998-06-19,4.353959294366629,4.353959294366629,4.233015980634224,4.273330418545025,298000.0
1998-06-22,4.273330418545025,4.301550402052685,4.273330418545025,4.273330418545025,88800.0
1998-06-23,4.273330418545025,4.277361800821154,4.273330418545025,4.273330418545025,151200.0
1998-06-24,4.273329843302463,4.289455677810999,4.233015410818477,4.257204008793926,166800.0
1998-06-25,4.273330418545025,4.2934876375004265,4.257204581865754,4.273330418545025,224000.0
1998-06-26,4.273327544562615,4.313641955360375,4.233013133764854,4.313641955360375,108000.0
1998-06-29,4.273327212311218,4.402333193804011,4.273327212311218,4.402333193804011,69600.0
1998-06-30,4.394270190761411,4.4345845961812405,4.378144367078578,4.4345845961812405,183200.0
1998-07-02,4.434584821926008,4.474899229398063,4.434584821926008,4.46683647093346,636400.0
1998-07-03,4.4426488822803645,4.466837779911614,4.434586121453021,4.450711950682317,70400.0
1998-07-06,4.45071097297225,4.45071097297225,4.313641915995793,4.35395632642566,109200.0
1998-07-07,4.349926967769084,4.349926967769084,4.325738371788631,4.349926967769084,440800.0
1998-07-08,4.345896529814369,4.353959294366629,4.273330418545025,4.273330418545025,160400.0
1998-07-09,4.233013316921876,4.233013316921876,4.132227285566594,4.132227285566594,99600.0
1998-07-10,4.172541975702157,4.172541975702157,4.071755937641719,4.079818697656721,450000.0
1998-07-13,4.031441877993015,4.047567707019909,3.991127459213085,3.9911274592130863,164800.0
1998-07-14,3.9911272280942183,4.031441644539615,3.9870958479645977,4.003221676057673,230800.0
1998-07-15,3.991126270304562,4.027409297913144,3.975000446081359,3.9790318252435313,63600.0
1998-07-16,3.979032561120917,4.007252835624176,3.9629070414899936,3.970969801305455,491200.0
1998-07-17,3.9750016065446654,4.015316025084823,3.97097022620557,4.011284644745729,214000.0
1998-07-20,4.015315783486859,4.015315783486859,3.9911271953330902,3.999189955526152,110000.0
1998-07-21,3.999190219939229,4.007253288239979,3.991127459213085,3.9911274592130863,57600.0
1998-07-22,4.011286285756758,4.011286285756758,3.789556893076736,3.870185763142199,275600.0
1998-07-23,3.866150197578894,3.866150197578894,3.7089240095713176,3.7814900371361673,442400.0
1998-07-24,3.773428658066884,3.7855231039158697,3.5920138157792976,3.592013815779298,964000.0
1998-07-27,3.5879835633677706,3.5879835633677706,3.531543310968408,3.5476691413074586,210800.0
1998-07-28,3.58798364207108,3.58798364207108,3.4267259502926035,3.487197584709532,677600.0
1998-07-29,3.467038540242373,3.527510142688462,3.426724138611648,3.426724138611648,287200.0
1998-07-30,3.4670402971868346,3.5879835633677706,3.38641145306621,3.5476691413074586,526400.0
1998-07-31,3.6041095239280354,3.6041095239280354,3.434788760612165,3.4347887606121645,639200.0
1998-08-04,3.4871958716212226,3.4871958716212226,3.184837848070249,3.265466654350509,1448400.0
1998-08-05,3.245309452780444,3.346095460630769,3.225152251210379,3.265466654350509,466000.0
1998-08-06,3.297718529102728,3.3098126663406866,3.269498260398475,3.297718529102728,624400.0
1998-08-07,3.3017498151554108,3.386410003733858,3.3017498151554108,3.386410003733858,408800.0
1998-08-10,3.386409347017409,3.507352537982317,3.245308957558352,3.3057805530408046,1346800.0
1998-08-11,3.225153671380931,3.225153671380931,3.136462068447804,3.160650659468237,531600.0
1998-08-12,3.184837042401461,3.329968795477025,3.184837042401461,3.28159164697664,326800.0
1998-08-13,3.273530882886494,3.28965671290347,3.225153700410192,3.225153700410192,156800.0
1998-08-14,3.2654681216653185,3.2654681216653185,3.184839279155064,3.225153700410192,322400.0
1998-08-17,3.225153700410192,3.245310911037755,3.1888706597656524,3.225153700410192,205600.0
1998-08-18,3.23321611005198,3.338033839977148,3.23321611005198,3.3259393918859086,295600.0
1998-08-19,3.4065676546735664,3.426724859730807,3.3864104496163265,3.394473208609407,338400.0
1998-08-20,3.386410577539059,3.386410577539059,3.253372896105918,3.285624548445635,176400.0
1998-08-21,3.277562571071707,3.277562571071707,3.1445248578999365,3.225153700410192,152800.0
1998-08-24,3.2654681216653185,3.2856253322928826,3.204996489782628,3.225153700410192,110000.0
1998-08-25,3.245308714094309,3.293685863821228,3.204994320130405,3.293685863821228,170000.0
1998-08-26,3.281593493712506,3.281593493712506,3.1848388346880783,3.20499604250256,275600.0
1998-08-27,3.0840510728729984,3.152585418129301,3.0235794832088216,3.0235794832088216,447200.0
1998-08-28,3.104208269427724,3.104208269427724,2.9429506969899206,3.0235794832088216,140000.0
1998-08-31,3.063894141529168,3.12436573642777,2.975202592040993,2.983265348331032,169600.0
1998-09-01,2.963109364766255,2.983266571329291,2.8542605723556878,2.9429521582032194,1604400.0
1998-09-02,2.9389197822637136,3.10420875854128,2.8623223617718296,2.9913283170190863,287600.0
1998-09-03,2.9993922387466774,3.023580823822347,2.830071528067899,2.862323179885155,221600.0
1998-09-04,2.9147310078682724,3.063894152803953,2.902636565814272,2.9953598013631137,146000.0
1998-09-08,3.0726855383943343,3.1337322709452144,3.0319877166937466,3.060476067684262,873600.0
1998-09-09,3.093032753612428,3.093032753612428,3.0564046720618405,3.093032753612428,94800.0
1998-09-10,3.052335246369299,3.0930330496542227,2.9709396397994507,3.0319863447268367,301200.0
1998-09-11,2.9953573301900924,3.031985403880495,2.938380361171632,3.011636508552438,74400.0
1998-09-14,3.07268354670961,3.121520776894584,3.015706571160783,3.015706571160783,299600.0
1998-09-15,3.036054904103964,3.052334081304148,2.970938505802704,3.003496860203073,198800.0
1998-09-16,3.011636508552438,3.019775942483861,2.970938717896324,3.011636508552438,258800.0
1998-09-17,2.9098932248308094,2.970939935841246,2.9098932248308094,2.970939935841246,380800.0
1998-09-18,2.97093985083236,2.97093985083236,2.930242044656574,2.9465212292268124,62400.0
1998-09-21,2.930241192474626,2.9383806271427995,2.889543398134701,2.9383806271427995,461600.0
1998-09-22,2.938381194893179,3.2558241762803486,2.938381194893179,3.239544993299029,152400.0
1998-09-23,3.2558243694756466,3.2558243694756466,3.13373095562031,3.1744287602387558,349600.0
1998-09-24,3.235477093210855,3.235477093210855,3.129662810124038,3.150011722659955,461200.0
1998-09-25,3.0930320898646664,3.1337298805207805,2.970938717896324,3.011636508552438,162000.0
1998-09-28,3.1174519857279064,3.1174519857279064,3.0523355559671987,3.088963644738731,120000.0
1998-09-29,3.113381753297145,3.113381753297145,2.938381086101527,2.958729986449874,194400.0
1998-09-30,2.930241932528082,2.966870018784604,2.909893030218859,2.930241932528082,234000.0
1998-10-01,2.9180323732769344,2.9180323732769344,2.8691951335022674,2.8936137533896007,262800.0
1998-10-02,2.8691944449819906,3.052334515938288,2.8691944449819906,3.019776156901804,807200.0
1998-10-05,3.0482662671456007,3.0482662671456007,2.991289266633597,2.999428705064024,178800.0
1998-10-06,3.0116372515554084,3.0116372515554084,2.8488460487686296,2.958729986449874,4908400.0
1998-10-07,2.9505908348373047,2.9505908348373047,2.889544127909637,2.930241932528082,251200.0
1998-10-08,2.9139624057707305,2.930241587802883,2.889543787972287,2.926171869919737,491200.0
1998-10-09,2.926172999904439,3.255825243732407,2.926172999904439,3.255825243732407,1452400.0
1998-10-13,3.4593132779282603,3.5000110811980045,3.3372198681190275,3.4023362912506987,705200.0
1998-10-14,3.418614969788083,3.4389638684177743,3.174428186231792,3.296521578009937,377600.0
1998-10-15,3.2354750320606844,3.4023359464569825,3.2354750320606844,3.3982662286423544,451200.0
1998-10-16,3.41047566720338,3.451173466045904,3.377917303929534,3.451173466045904,342800.0
1998-10-19,3.418616649185959,3.5203611923164937,3.255825380177104,3.5203611923164937,551600.0
1998-10-20,3.52035960843574,3.6424530052601,3.3982662116113787,3.4186151110821053,1941600.0
1998-10-21,3.418614191654745,3.418614191654745,3.2558230396711862,3.325009155064406,708800.0
1998-10-22,3.377917884506821,3.377917884506821,3.259894185478346,3.316871175750674,199600.0
1998-10-23,3.337218866022116,3.337218866022116,3.27617217944854,3.337218866022116,172800.0
1998-10-26,3.337220959001456,3.337220959001456,3.2761742341416733,3.292453422870888,238800.0
1998-10-27,3.3331504662650064,3.337220184878348,3.284312911406035,3.3209409999253565,160000.0
1998-10-28,3.3209399790584846,3.3209399790584846,3.276172467074148,3.2883819296605723,342400.0
1998-10-29,3.325009404507598,3.337218866022116,3.296521074973065,3.337218866022116,108400.0
1998-10-30,3.3575692677271856,3.438964886338753,3.3575692677271856,3.39419735820232,274800.0
1998-11-02,3.3575697927836194,3.438965424123828,3.3575697927836194,3.438965424123827,236400.0
1998-11-03,3.4471050781954595,3.471524017521288,3.398267820543226,3.471524017521288,232400.0
1998-11-04,3.532568522257069,3.5366382394176004,3.467451805690501,3.5000101639737853,306400.0
1998-11-05,3.516290863350119,3.5244303011901903,3.500011677170327,3.5244303011901903,252800.0
1998-11-06,3.5162906744074838,3.5162906744074838,3.438964777083201,3.495941770401074,246400.0
1998-11-09,3.487800970343065,3.487800970343065,3.4593126375279457,3.4593126375279457,239200.0
1998-11-10,3.4593137909916454,3.4593137909916454,3.39419735820232,3.39419735820232,172800.0
1998-11-11,3.418616697716871,3.4674539549129437,3.418616697716871,3.467453954912944,108400.0
1998-11-12,3.4674539549129437,3.479663424461816,3.443035326314907,3.467453954912944,174000.0
1998-11-13,3.4674523371832637,3.4796618010358458,3.451173466045904,3.451173466045904,212800.0
1998-11-16,3.467453013756576,3.491871946226391,3.4593135765997207,3.491871946226391,185200.0
1998-11-17,3.47966232780404,3.520360132807596,3.47966232780404,3.516290414407163,156800.0
1998-11-18,3.528497286709455,3.5814045231835205,3.512218423639967,3.573265091648776,225200.0
1998-11-19,3.5651263842321885,3.64245224825025,3.5651263842321885,3.5854752794738096,196400.0
1998-11-20,3.5936165693771347,3.622104910767588,3.581407102781436,3.601756006774512,330000.0
1998-11-23,3.601755616475941,3.6343139835365807,3.601755616475941,3.6261742365216216,202000.0
1998-11-24,3.622105659438645,3.63431512855798,3.581407843040459,3.5936173121597936,521200.0
1998-11-25,3.5936156928948573,3.5936156928948573,3.532568995804908,3.532568995804908,178000.0
1998-11-26,3.5407094873699823,3.5407094873699823,3.520360582270156,3.5244303011901903,129600.0
1998-11-27,3.5325694580550726,3.5325694580550726,3.508150527624136,3.508150527624136,618800.0
1998-11-30,3.512220971573069,3.52036040901255,3.463383415437275,3.463383415437275,190400.0
1998-12-01,3.4837319076927984,3.508150527624136,3.438964386068746,3.508150527624136,220800.0
1998-12-02,3.536638671712887,3.58140618694985,3.508150027107872,3.5610572881603617,90000.0
1998-12-03,3.5203578551747103,3.5895439547182644,3.5203578551747103,3.573265091648776,272400.0
1998-12-04,3.5651286543812435,3.60582647077943,3.5651286543812435,3.5936173121597936,180000.0
1998-12-07,3.5854774583853675,3.66280336939475,3.5854774583853675,3.66280336939475,360000.0
1998-12-08,3.6628020531553473,3.727918472000416,3.630243688483024,3.679081235491509,236000.0
1998-12-09,3.6913862975196494,3.715995476918576,3.6913862975196494,3.7118939991725375,166000.0
1998-12-10,3.703691948819914,3.7118949063166986,3.547833252998833,3.568340959663567,128000.0
1998-12-11,3.6093550660492952,3.6093550660492952,3.490410347879048,3.490410347879048,217600.0
1998-12-14,3.5068160144185763,3.5068160144185763,3.4329881836828267,3.5068160144185763,190000.0
1998-12-15,3.490411875490189,3.498615146529587,3.445294980003276,3.457599730100977,90000.0
1998-12-16,3.4493952277955797,3.486309151989416,3.445293750201305,3.4493952277955797,180800.0
1998-12-17,3.4288887508472734,3.457599730100977,3.4288887508472734,3.457599730100977,300400.0
1998-12-18,3.449394553924174,3.4740037276048725,3.445293077131161,3.474003727604872,99200.0
1998-12-21,3.457598916011747,3.461700394104359,3.4411926907185784,3.4452941688111904,555200.0
1998-12-22,3.445293976340645,3.4534969320676123,3.3960756161334307,3.4042785718603983,415600.0
1998-12-23,3.4042793146173818,3.4042793146173818,3.2812330743300064,3.383771607902819,254000.0
1998-12-24,3.4247856921822657,3.428887169348852,3.3919732490042738,3.3919732490042738,32000.0
1998-12-29,3.40427791533862,3.412480869483632,3.387871694125954,3.4083793924111254,84000.0
1998-12-30,3.412481527587367,3.412481527587367,3.3632631673801527,3.4042785718603983,156000.0
1998-12-31,3.4042781331709864,3.4411920550308666,3.4042781331709864,3.428887310103353,131200.0
1999-01-04,3.445291293581738,3.486306666124378,3.4247836073104185,3.4863066661243782,197200.0
1999-01-05,3.474004895251225,3.5150203028122675,3.461700460736548,3.494512599031748,308000.0
1999-01-06,3.5191241087565013,3.60935793188445,3.5191241087565013,3.6052564513646175,333600.0
1999-01-07,3.5478347853182384,3.60935793188445,3.527327069796167,3.6052564513646175,246800.0
1999-01-08,3.625760554118254,3.6421667727730607,3.609354335463447,3.625760554118254,120800.0
1999-01-11,3.642168828825714,3.6708794929872326,3.568340959663567,3.568340959663567,630400.0
1999-01-12,3.617558164038733,3.621659954387308,3.527324408978127,3.527324408978127,352000.0
1999-01-13,3.445292557930109,3.5273233331189213,3.359160306566371,3.3632617827412967,401200.0
1999-01-14,3.4042793146173818,3.40838079337574,3.363263901188257,3.383771607902819,388800.0
1999-01-15,3.3919724288883515,3.404277170335703,3.34685556511902,3.3632617827412967,281200.0
1999-01-18,3.383770317803,3.4329886699838013,3.371465573296475,3.4206842383999265,383200.0
1999-01-19,3.4206842150156787,3.4206842150156787,3.383770294671101,3.3919732490042738,310400.0
1999-01-20,3.404277993426684,3.441191913771261,3.3919732490042738,3.3919732490042738,267200.0
1999-01-21,3.396075720971089,3.404278676951285,3.363263271204884,3.367364749194981,160000.0
1999-01-22,3.387872159131173,3.5232231115600765,3.3714659356666568,3.5232231115600765,663200.0
1999-01-25,3.515021120430984,3.515021120430984,3.445295036527523,3.4617012659526902,157600.0
1999-01-26,3.4699030966050968,3.560137172659155,3.4699030966050968,3.560137172659155,230800.0
1999-01-27,3.5478333932730077,3.5601381429274603,3.465802563370741,3.465802563370741,774800.0
1999-01-28,3.486309986490641,3.486309986490641,3.412482120431148,3.412482120431148,255200.0
1999-01-29,3.437091165052772,3.437091165052772,3.281232496309008,3.281232496309008,1202400.0
1999-02-01,3.281229803411179,3.527322038667017,3.281229803411179,3.4863066661243782,418400.0
1999-02-02,3.502714537804948,3.5068160144185763,3.47400357566433,3.5068160144185763,920800.0
1999-02-03,3.465802143940933,3.5068175539283994,3.4617006655267346,3.4699036223551305,676000.0
1999-02-04,3.482205191454605,3.4986114030561533,3.445291293581738,3.4863066661243782,1211600.0
1999-02-05,3.4863101284118594,3.4863101284118594,3.404279301860992,3.47810717092588,1494800.0
1999-02-08,3.4658006901673617,3.478105433171321,3.424785297384316,3.424785297384316,479600.0
1999-02-09,3.391973432327155,3.391973432327155,3.2894349330074384,3.322247377958814,564000.0
1999-02-10,3.3263485330406444,3.342754753926652,3.285333137286943,3.2894346142777864,2355600.0
1999-02-11,3.28943384726738,3.4411909639238445,3.2730279431294376,3.4411909639238445,950800.0
1999-02-12,3.3714668587049728,3.396076357100665,3.342756194473694,3.383771607902819,1480400.0
1999-02-15,3.404277170335703,3.4124801226855546,3.342754088944094,3.3632617827412967,98000.0
1999-02-16,3.379669097309208,3.3837705748153577,3.3263489509612287,3.350958128920805,519600.0
1999-02-17,3.3099438882242094,3.35506109537449,3.3099438882242094,3.3550610953744897,1108400.0
1999-02-18,3.3591605010492023,3.3632619774615886,3.3222465874925446,3.338652806064681,322400.0
1999-02-19,3.3427556518822863,3.461700394104359,3.3427556518822863,3.4452941688111904,820400.0
1999-02-22,3.44529416881119,3.469903350289583,3.44529416881119,3.4452941688111904,257600.0
1999-02-23,3.4493961938794158,3.47810717092588,3.4493961938794158,3.47810717092588,1079200.0
1999-02-24,3.4699044246220385,3.4822091756323235,3.4452952355242856,3.453498194249264,973600.0
1999-02-25,3.506817278968533,3.506817278968533,3.383771058653848,3.4452941688111904,1066800.0
1999-02-26,3.4452935750118785,3.4452935750118785,3.4124811300807942,3.4370906202404408,276000.0
1999-03-01,3.445294855895176,3.465802563370741,3.424787148419608,3.465802563370741,327200.0
1999-03-02,3.465801231963233,3.465801231963233,3.4042781331709864,3.428887310103353,1300000.0
1999-03-03,3.432989229827489,3.432989229827489,3.3468569430035138,3.4042785718603983,995600.0
1999-03-04,3.346856417171228,3.363262638970248,3.3345519855139534,3.3345519855139534,1288400.0
1999-03-05,3.3550600288029004,3.3550600288029004,3.24841973262798,3.24841973262798,1038400.0
1999-03-08,3.2402175713058896,3.2402175713058896,3.158186746715867,3.18689741015327,3964400.0
1999-03-09,3.1951732920333438,3.1951732920333438,3.02134274014042,3.054453471818757,1685200.0
1999-03-10,3.0544548465222805,3.203452574598799,3.029621628703294,3.203452574598799,965200.0
1999-03-11,3.2034520655114966,3.2489790979987574,3.186896694852285,3.2282849636166,1145200.0
1999-03-12,3.207590555400793,3.224145924646665,3.170341053539432,3.170341053539432,329600.0
1999-03-15,3.145508152190804,3.1703410481335665,3.108258650392959,3.108258650392959,960800.0
1999-03-16,3.124815271392422,3.124815271392422,3.029622097082726,3.042038707911828,539200.0
1999-03-17,3.0296202651763338,3.062730996854672,3.008926136819208,3.054453471818757,1180400.0
1999-03-18,3.054452662150209,3.054452662150209,3.000647816377232,3.000647816377232,850000.0
1999-03-19,2.9675386801007435,3.000649420705149,2.9675386801007435,2.988232814036641,397600.0
1999-03-22,2.988233360012533,3.062732382100345,2.942706320188862,2.9592616935158738,713200.0
1999-03-23,2.942705375082865,2.979954874163384,2.942705375082865,2.979954874163384,1017200.0
1999-03-24,2.9882324410987198,3.083425571630508,2.9882324410987198,3.03789854580689,1256400.0
1999-03-25,3.083426776531627,3.083426776531627,3.029621887681119,3.058593872357357,1938400.0
1999-03-26,3.0544538790201607,3.058592642089873,3.0213431429277,3.0213431429277,740400.0
1999-03-29,3.0544540598725463,3.0999810878697724,3.0544540598725463,3.07100911313161,531600.0
1999-03-30,3.095842934789562,3.095842934789562,3.0627321902100366,3.0751487983692245,239200.0
1999-03-31,3.0792867797735552,3.0999809109336365,3.0420372805319333,3.0627314116920146,351200.0
1999-04-01,3.066870174770554,3.1123972001692564,3.0420372805319333,3.0627314116920146,512400.0
1999-04-05,3.0710097184711875,3.1041204630507124,3.0627321902100366,3.0751487983692245,52000.0
1999-04-06,3.104120624840638,3.166203037337451,3.0627323498427628,3.1662030373374503,477600.0
1999-04-07,3.145509580289134,3.248980290167067,3.145509580289134,3.248980290167067,1037200.0
1999-04-08,3.248980275171238,3.290368558931382,3.2324248985136723,3.2903685589313825,487600.0
1999-04-09,3.269674432142653,3.29036857411824,3.248980290167067,3.248980290167067,207200.0
1999-04-12,3.2572559483858043,3.290366682821775,3.228284292579855,3.2862279199591207,582000.0
1999-04-13,3.2903679163662294,3.294506680780489,3.2075913650111043,3.240702111860148,1015600.0
1999-04-14,3.211729284519155,3.236562180239432,3.145508124009282,3.153785650660241,455200.0
1999-04-15,3.157924828419498,3.207590621411813,3.1537857491972963,3.182757724915656,636400.0
1999-04-16,3.182758902549152,3.182758902549152,3.0627328233456157,3.124815245440459,534400.0
1999-04-19,3.1455101639296865,3.1455101639296865,3.0751501944646185,3.0792889604741625,291600.0
1999-04-20,3.1662042865450823,3.1662042865450823,3.0792889379110915,3.120677229238477,203600.0
1999-04-21,3.091704019097751,3.186897177994178,3.091704019097751,3.1455089029552927,440400.0
1999-04-22,3.145507955413728,3.207590349270577,3.128952587231758,3.1868962179849607,484000.0
1999-04-23,3.186896420997741,3.195173947732332,3.1496469191572745,3.149646919157274,234400.0
1999-04-26,3.1662032054295914,3.195174873159204,3.162064440863575,3.195174873159204,259200.0
1999-04-27,3.191034981088607,3.207590349270577,3.162063323595698,3.1868962179849607,517600.0
1999-04-28,3.186896388798877,3.186896388798877,3.153785650660241,3.153785650660241,440400.0
1999-04-29,3.153785642496531,3.153785642496531,3.07100911313161,3.07100911313161,1336400.0
1999-04-30,3.0627320987495987,3.0627320987495987,3.0047884553494937,3.0047884553494937,565600.0
1999-05-03,3.0130662991309105,3.0337604349332734,3.000649691342512,3.0047884553494937,796800.0
1999-05-04,3.0254826940377453,3.0254826940377453,2.9427061480133614,2.950983992076278,908400.0
1999-05-05,2.9509849035112903,2.9509849035112903,2.8764858627727405,2.897180005670386,1332000.0
1999-05-06,2.917873673477321,2.917873673477321,2.872346629668765,2.876485394420904,1150800.0
1999-05-07,2.8971779699976623,3.083425125211798,2.8930392074797053,3.054453471818757,1827200.0
1999-05-10,3.0875644821580743,3.0999810878697724,3.058592823187312,3.07100911313161,1338800.0
1999-05-11,3.075148670905827,3.0792874348648525,2.9965108926145465,3.050315455616776,736000.0
1999-05-12,3.071008937849094,3.083425542852096,3.046176043610473,3.0627314116920146,751200.0
1999-05-13,3.0751485283343505,3.087564819635776,2.988232910387192,3.017204888292056,558400.0
1999-05-14,3.0130668309862094,3.0130668309862094,2.91787366318522,2.91787366318522,362800.0
1999-05-17,2.938567595692496,2.938567595692496,2.876485181698992,2.9137346932485912,328000.0
1999-05-18,2.917872164811032,2.917872164811032,2.8930392733703645,2.9054555612070248,819200.0
1999-05-19,2.917872979043473,3.0213436520591985,2.909595451509188,3.017204888292056,233200.0
1999-05-20,3.058594652963587,3.058594652963587,2.992373453008903,2.992373453008903,898800.0
1999-05-21,2.992372473471355,2.992372473471355,2.942706352937596,2.955122962012907,192000.0
1999-05-25,2.905456308910539,2.934428286186555,2.8889012542013046,2.9220116793872006,308800.0
1999-05-26,2.897180005670386,2.9178741485680315,2.884763393624775,2.897180005670386,506400.0
1999-05-27,2.909594524773348,2.938566177683007,2.888900396761496,2.888900396761496,272000.0
1999-05-28,2.897178877213896,2.946844674516301,2.897178877213896,2.930289619260458,293600.0
1999-05-31,2.9302909813926705,2.9385685128683634,2.9095968369358505,2.9385685128683634,122800.0
1999-06-01,2.9302898534758253,2.9923722629497416,2.917873245274057,2.971678126458436,648000.0
1999-06-02,2.9799556568778267,2.9799556568778267,2.9427061480133614,2.950983992076278,395600.0
1999-06-03,2.9716782694742223,2.9716782694742223,2.9427062875316032,2.96340042501884,227600.0
1999-06-04,2.9675392222956383,2.992372440169897,2.9592616935158738,2.9592616935158738,690800.0
1999-06-07,2.971677617657935,2.979955144530222,2.967538538454382,2.975816381094079,935200.0
1999-06-08,2.98835515093763,2.99253460485687,2.95073942792068,2.9632781085502944,280000.0
1999-06-09,2.9549192412024103,2.967457923356917,2.946560332347361,2.946560332347361,433600.0
1999-06-10,2.934022201344198,2.9465608858540766,2.9131246064090623,2.925663290918941,864000.0
1999-06-11,2.925661485500945,2.9465590675402376,2.9214820328674462,2.934020390767944,345200.0
1999-06-14,2.934022152689756,2.946560836991708,2.9214837872597914,2.9214837872597914,1556400.0
1999-06-15,2.9214826274449783,2.9799959328379315,2.91730317396088,2.950739120705524,451600.0
1999-06-16,2.967457238001057,3.030149996550376,2.967457238001057,3.00925241036727,598800.0
1999-06-17,3.017611868440461,3.076125184214636,3.017611868440461,3.076125184214636,515600.0
1999-06-18,3.051048564515172,3.084484840716179,3.051048564515172,3.0719461574228104,886800.0
1999-06-21,3.0510465540658025,3.0594054581720767,3.0092513957909284,3.0301489749283665,263200.0
1999-06-22,3.017611317291768,3.0426886758089826,3.00925241036727,3.00925241036727,576400.0
1999-06-23,3.0092525104829733,3.030150097361328,3.0092525104829733,3.0176114176855666,433600.0
1999-06-24,3.00925241036727,3.038508903474874,2.9549185587424494,3.00925241036727,1256800.0
1999-06-25,2.988355763112485,3.042689631808769,2.9716376251388623,3.042689631808769,5192000.0
1999-06-28,3.0217910896258764,3.030149996550376,2.9883548241841638,3.00925241036727,272400.0
1999-06-29,2.975817264707134,3.0008946326608066,2.938201850520584,2.942381305555536,1515600.0
1999-06-30,2.9507396160813872,2.975816660067818,2.9382012535241286,2.9590988433248078,549200.0
1999-07-02,2.9590988433248078,2.9674577516963128,2.9340214804664613,2.9590988433248078,358000.0
1999-07-05,2.967458217973117,3.046869135467918,2.967458217973117,3.046869135467918,656000.0
1999-07-06,3.0468693573151757,3.067766951921078,3.0092536232501503,3.0385101281496203,450400.0
1999-07-07,3.042688777037088,3.0468682306383843,3.0092525104829733,3.0176114176855666,635600.0
1999-07-08,3.009254973665567,3.030152577649356,2.9967162837264416,2.9967162837264416,1232800.0
1999-07-09,2.988355368938849,3.000894050483163,2.979996460490584,2.988355368938849,446800.0
1999-07-12,2.9799959172596644,3.00925241036727,2.967457238001057,3.00925241036727,1125600.0
1999-07-13,2.9507382184239277,2.984174473816239,2.938199861805633,2.9549176706300253,346800.0
1999-07-14,2.959098516433486,3.0050731451417825,2.954918743837557,3.0050731451417825,484800.0
1999-07-15,3.0050727691904044,3.0259703540681238,2.9925340907150373,3.013431675592756,623600.0
1999-07-16,3.00925241036727,3.017611317291768,2.9841753707219136,3.00925241036727,449600.0
1999-07-19,3.009252787889451,3.0176116958626062,2.992534653071241,3.0008938799162954,296000.0
1999-07-20,3.005075516643236,3.009254973665567,2.96745976569799,2.9967162837264416,829200.0
1999-07-21,3.000894050483163,3.0092529589314285,2.988355368938849,2.988355368938849,2605600.0
1999-07-22,2.9967153129284405,3.000895087468848,2.954920118500585,2.967458804377753,469200.0
1999-07-23,2.975817264707134,2.975817264707134,2.9340220766136524,2.942381305555536,345600.0
1999-07-26,2.929843065618277,2.967458804377753,2.9256636099498974,2.967458804377753,608400.0
1999-07-27,2.98835482190948,2.996713728827616,2.942380196116014,2.975816142660417,338000.0
1999-07-28,2.9549197472783493,2.9674584315803005,2.917304332116471,2.9214837872597914,491200.0
1999-07-29,2.904764235857332,2.904764235857332,2.850430388788966,2.862969066996076,2526000.0
1999-07-30,2.858790404114818,2.858790404114818,2.800277087760367,2.8086359962944654,586000.0
1999-08-03,2.821175211735003,2.821175211735003,2.758482429252004,2.758482429252004,308800.0
1999-08-04,2.7543025962500747,2.7793796420278176,2.7292255504723317,2.7668409597029773,438400.0
1999-08-05,2.775200933050089,2.775200933050089,2.679071859728176,2.679071859728176,458800.0
1999-08-06,2.6748913526393507,2.7041478492600843,2.653993763946856,2.670711898675232,370400.0
1999-08-09,2.674891534769067,2.674891534769067,2.6414554224716453,2.6456348767203384,595600.0
1999-08-10,2.6414554224716453,2.6456348767203384,2.5954806285562264,2.6456348767203384,683600.0
1999-08-11,2.683248636166624,2.7166848853815395,2.6581716086912888,2.674889733298747,388000.0
1999-08-12,2.674892751610141,2.712508494704071,2.670713295460163,2.695790351232095,406800.0
1999-08-13,2.6999690251484068,2.716687163776813,2.679071431580893,2.683250886520002,288000.0
1999-08-16,2.695789570209299,2.695789570209299,2.6372762444458653,2.683250886520002,425600.0
1999-08-17,2.6874309282329985,2.6874309282329985,2.645635577495532,2.6581741029987707,314400.0
1999-08-18,2.6581741029987707,2.6581741029987707,2.6247379818448,2.6581741029987707,251200.0
1999-08-19,2.658173564994096,2.6957892933265284,2.641455587518769,2.6665326334497443,779600.0
1999-08-20,2.6874310898142686,2.6874310898142686,2.65817426282098,2.679071859728176,409200.0
1999-08-23,2.6748919766417845,2.69161011527019,2.670712521702676,2.683250886520002,626400.0
1999-08-24,2.6748919766417845,2.695789570209299,2.6623534523884733,2.683250886520002,638400.0
1999-08-25,2.6916080471576764,2.7584802314177006,2.6790693731025423,2.7543007796898977,934800.0
1999-08-26,2.7626627304780618,2.76684218681598,2.7334062172405584,2.741765129916394,1296000.0
1999-08-27,2.750121327962095,2.7584802314177006,2.7375826539069603,2.7543007796898977,1284400.0
1999-08-30,2.7626627304780618,2.7626627304780618,2.725046985692644,2.741765129916394,637200.0
1999-08-31,2.737585578791303,2.754303722436198,2.716687978953202,2.733406122598096,746000.0
1999-09-01,2.725045923111489,2.7543027438129166,2.716687013695056,2.725045923111489,281600.0
1999-09-02,2.7208666187159207,2.7208666187159207,2.6748919766417845,2.683250886520002,522800.0
1999-09-03,2.69160999166225,2.7250459485115948,2.69160999166225,2.6999689011565966,90000.0
1999-09-07,2.6999669506132817,2.7584802314177006,2.6999669506132817,2.7543007796898977,565200.0
1999-09-08,2.762751151630989,2.830341327836669,2.745853527005724,2.830341327836669,774400.0
1999-09-09,2.851461848574637,2.919051990896621,2.775422737027891,2.9106033439670806,617600.0
1999-09-10,2.940175413174134,2.990868287200213,2.927502436389152,2.969746336929859,490800.0
1999-09-13,2.965521124980276,2.969745772067101,2.8303407978802437,2.8599113937160867,594000.0
1999-09-14,2.859912210138249,2.859912210138249,2.720507518450709,2.7543024487255314,728400.0
1999-09-15,2.750077923882344,2.830341401211601,2.750077923882344,2.8176681018402587,850000.0
1999-09-16,2.809219675584625,2.809219675584625,2.7458538182406107,2.8007710235235894,456400.0
1999-09-17,2.7669757458034643,2.788097698061506,2.7247318412873804,2.750078119537948,696800.0
1999-09-20,2.7500792323016814,2.77542552080811,2.7247329437952525,2.762752537702668,572000.0
1999-09-21,2.7627493624443216,2.7627493624443216,2.7036078757042565,2.7036078757042565,402400.0
1999-09-22,2.716283009169962,2.72895598630712,2.682487758880087,2.716283009169962,333600.0
1999-09-23,2.712058441548717,2.7416293670027003,2.6951609770506284,2.712058441548717,503600.0
1999-09-24,2.703608524243817,2.7247304658394715,2.627569566728985,2.640242699456852,739200.0
1999-09-27,2.6571414320543485,2.665590083319327,2.610673044358504,2.631794994816334,1870000.0
1999-09-28,2.6613663207577902,2.6613663207577902,2.6064492701780484,2.6360200393049027,289600.0
1999-09-29,2.640243718568472,2.6655899938076537,2.585326681451785,2.619121768819924,274800.0
1999-09-30,2.5895512260731826,2.6191219904529985,2.5684292745372708,2.5895512260731826,506800.0
1999-10-01,2.5768783939844333,2.606449161882651,2.5684295801352683,2.5684295801352683,1028400.0
1999-10-04,2.572654378810644,2.576878705672322,2.547307934197354,2.547307934197354,582800.0
1999-10-05,2.5515321266292768,2.5980003613156715,2.5473076391092357,2.5980003613156715,489600.0
1999-10-06,2.598000389700632,2.678263880833399,2.5726541088943486,2.6613662528640614,310400.0
1999-10-07,2.6613665660716954,2.6613665660716954,2.6275714673035084,2.64446893611373,551600.0
1999-10-08,2.6402446906370494,2.6613666481621454,2.627571548351541,2.6529178329225576,392400.0
1999-10-12,2.6613666481621454,2.6613666481621454,2.610673917872365,2.6529178329225576,613200.0
1999-10-13,2.661364641052507,2.661364641052507,2.6106719489934105,2.640242699456852,771600.0
1999-10-14,2.657142321116225,2.6613666481621454,2.631795875397461,2.6529178329225576,300800.0
1999-10-15,2.6444681328614945,2.6571414320543485,2.627570669183845,2.631794994816334,659200.0
1999-10-18,2.6360198443570546,2.648692984146252,2.5599806833264407,2.5599806833264407,258000.0
1999-10-19,2.597999710509037,2.6106728475990577,2.559980138091295,2.57687776164311,488400.0
1999-10-20,2.559980750005867,2.5726540512728797,2.5261856559718474,2.534634469767282,692000.0
1999-10-21,2.54730732300136,2.5895512260731826,2.534634184309353,2.5895512260731826,318800.0
1999-10-22,2.5768780840526078,2.606448848394227,2.5768780840526078,2.585326896885599,285200.0
1999-10-25,2.6275705809488805,2.6275705809488805,2.5768778693228285,2.619121768819924,213600.0
1999-10-26,2.623346611750049,2.6402442393409187,2.534634469767282,2.534634469767282,1136400.0
1999-10-27,2.547307609886575,2.551532097358152,2.5261856559718474,2.534634469767282,574400.0
1999-10-28,2.5430831610005304,2.614897833079087,2.5346343476122803,2.606449019690838,318000.0
1999-10-29,2.6106730187728124,2.614897505511593,2.576877930601026,2.593775555260765,595200.0
1999-11-01,2.576877822866184,2.59799977223394,2.547307061521789,2.5515315480839518,740800.0
1999-11-02,2.564205170687984,2.585327124052551,2.547307543537243,2.5599806833264407,845200.0
1999-11-03,2.559980750005867,2.5768783775967368,2.534634469767282,2.534634469767282,395600.0
1999-11-04,2.5557564236820096,2.559980750005867,2.534634469767282,2.534634469767282,1528000.0
1999-11-05,2.543083607335676,2.547307934197354,2.521961650731804,2.547307934197354,641600.0
1999-11-08,2.5557564236820096,2.559980750005867,2.534634469767282,2.534634469767282,344000.0
1999-11-09,2.530410143443424,2.5430832835627166,2.521961329647989,2.534634469767282,492400.0
1999-11-10,2.534634469767282,2.5895515177160293,2.530410143443424,2.534634469767282,1026000.0
1999-11-11,2.559980763453916,2.568429577293734,2.5346344830821823,2.564205250947685,373600.0
1999-11-12,2.564205065180736,2.564205065180736,2.5092880209220314,2.513512346962044,1229200.0
1999-11-15,2.521961711647009,2.5304105267221773,2.492390939457792,2.492390939457792,883600.0
1999-11-16,2.492390494118886,2.5768783074788484,2.479717354344435,2.555756354138857,1056400.0
1999-11-17,2.5768773153468727,2.5768773153468727,2.492389534515828,2.5219602900362244,429200.0
1999-11-18,2.5346342994575237,2.543083112685257,2.513512346962044,2.513512346962044,555200.0
1999-11-19,2.5050637740995327,2.534634542660113,2.4966149600611214,2.517736914583289,479200.0
1999-11-22,2.517736638000465,2.517736638000465,2.3825562728268426,2.450146455413654,1616800.0
1999-11-23,2.4079036441376034,2.492391491300326,2.4079036441376034,2.4416987507731363,870400.0
1999-11-24,2.429024433269993,2.483941475183948,2.4036781558166918,2.467044010597647,1441600.0
1999-11-25,2.467043798803544,2.543082785783253,2.4416973623785148,2.5050632117195546,577600.0
1999-11-26,2.5642040838263065,2.682486940303053,2.543082139414472,2.678262615879745,945200.0
1999-11-29,2.6867112647263616,2.724730829126724,2.661364995891218,2.678262615879745,948400.0
1999-11-30,2.657142321116225,2.707834890258259,2.623347060157873,2.6529178329225576,716800.0
1999-12-01,2.7078337850439738,2.74585335753039,2.6191216641059105,2.695160647931062,495200.0
1999-12-02,2.7247317413569103,2.7543023445154917,2.703609789873523,2.712058441548717,964400.0
1999-12-03,2.7796498417896625,2.7796498417896625,2.7036106629752803,2.724732621279775,586400.0
1999-12-06,2.7880980833600364,2.7880980833600364,2.707834589228458,2.707834589228458,486000.0
1999-12-07,2.703611218507912,2.788099069086284,2.703611218507912,2.7712014345114957,975200.0
1999-12-08,2.788279709327272,2.835249131721507,2.7797396070373077,2.826709029431542,1714400.0
1999-12-09,2.839519411722917,2.865139070584135,2.8053596493935355,2.860869181735872,991600.0
1999-12-10,2.8779499480072355,3.0487481606394544,2.8779499480072355,3.031668274221885,1310000.0
1999-12-13,3.074366887812965,3.202465508138505,3.074366887812965,3.142686086832259,3467600.0
1999-12-14,3.2024650199827898,3.2024650199827898,3.031666885583708,3.057286540589252,1489200.0
1999-12-15,3.044475705534269,3.053015478662502,2.9462666857022746,2.9975059760145983,1416000.0
1999-12-16,2.967616511494326,3.031665788720823,2.929186880004134,3.0188558029669346,1174000.0
1999-12-17,2.9462674364632098,3.1127956610697867,2.9462674364632098,3.074366020657262,2908000.0
1999-12-20,3.11706644663284,3.2024655273625062,3.095716676450423,3.1384162168152563,1087200.0
1999-12-21,3.1597670672978304,3.1811168447795724,3.1213374026763443,3.1768469544375737,1226000.0
1999-12-22,3.155496098115518,3.168305764761984,3.11706644663284,3.1384162168152563,673600.0
1999-12-23,3.1597639241745568,3.1597639241745568,3.074364899196866,3.095714655441289,437200.0
1999-12-24,3.125605337129375,3.1597650900329444,3.1085257864491376,3.159765090032945,100400.0
1999-12-29,3.159764596179923,3.185384243967623,3.104255087830326,3.164034483182624,251600.0
1999-12-30,3.2024646815288067,3.2024646815288067,3.159765152441756,3.181114916985281,428000.0
1999-12-31,3.202465712972149,3.202465712972149,3.0017779919345577,3.0017779919345577,381600.0
2000-01-04,3.053016269423724,3.1597650900329444,3.0316665053018794,3.159765090032945,986800.0
2000-01-05,3.1597657843776497,3.1597657843776497,3.117066246750925,3.129876238347589,672400.0
2000-01-06,3.117065074609924,3.2024641177499222,3.0957153138249245,3.164034483182624,1903200.0
2000-01-07,3.117065608203406,3.236624419374623,3.117065608203406,3.236624419374623,1051600.0
2000-01-10,3.236624801346144,3.31348376693685,3.1213358643026976,3.3092138786992984,634800.0
2000-01-11,3.287863462828772,3.3006734507847675,3.1426850110041054,3.151225111565278,712800.0
2000-01-12,3.1512254814636744,3.232354328802989,3.1512254814636744,3.228084440906956,589200.0
2000-01-13,3.1725752291670264,3.2665140654464024,3.164035127650634,3.2323543109239585,567200.0
2000-01-14,3.304943448152379,3.304943448152379,3.1469550031146127,3.1469550031146136,982000.0
2000-01-17,3.1512262092333625,3.2024655273625062,3.1298764390509457,3.1384162168152563,431600.0
2000-01-18,3.1256053240262647,3.2195444812314973,3.010316728560236,3.074366020657262,595200.0
2000-01-19,3.031667377177758,3.053017147439573,2.9334583036647515,3.053017147439573,515600.0
2000-01-20,2.924919391326748,3.031668274221885,2.924919391326748,3.031668274221885,1256400.0
2000-01-21,3.074366917701388,3.146956006282904,3.031667377177758,3.053017147439573,1355600.0
2000-01-24,3.053015547796321,3.082905080193431,3.0103160296453235,3.0188558029669346,751200.0
2000-01-25,3.018856313293812,3.018856313293812,2.912107499870813,2.9206476004075674,593600.0
2000-01-26,2.9249179523649507,3.0103170166675777,2.8822184202136385,3.0103170166675777,634400.0
2000-01-27,3.0188575865504226,3.138416438318853,3.01031780818339,3.108526888262577,2251600.0
2000-01-28,3.099985876487356,3.1853849382405697,3.074366223115705,3.134145631497268,1204400.0
2000-01-31,3.202465572180864,3.2451651131432757,3.117066490256041,3.2451651131432757,1993200.0
2000-02-01,3.245165064162188,3.3391039225529635,3.202465523844264,3.3391039225529635,4819200.0
2000-02-02,3.330562090352303,3.381801376818378,3.2878625763734264,3.3561817335853403,1420400.0
2000-02-03,3.3732640568668204,3.4159636018904505,3.296404745515615,3.296404745515615,1310000.0
2000-02-04,3.309213701402473,3.3519132330334727,3.202464872324974,3.330563467217973,776000.0
2000-02-07,3.351913318560918,3.4159626176417004,3.351913318560918,3.38180286115665,919200.0
2000-02-08,3.415964394576719,3.4287743913650823,3.37326483964451,3.3946146171106144,2446400.0
2000-02-09,3.381803513914336,3.411693388051009,3.2451651131432757,3.2451651131432757,3536800.0
2000-02-10,3.279325951504286,3.287865732188283,3.1597670672978304,3.1768469544375737,4777600.0
2000-02-11,3.1768450292308867,3.2408943228614637,3.159765152441756,3.181114916985281,686400.0
2000-02-14,3.236624627938403,3.3519132330334727,3.202464872324974,3.330563467217973,704400.0
2000-02-15,3.253704709778155,3.309214240245766,3.249434821074098,3.26651470166195,682800.0
2000-02-16,3.266514730564057,3.351913808487301,3.266514730564057,3.343374031003628,366400.0
2000-02-17,3.3732602569567938,3.437309502342049,3.368990372418705,3.437309502342049,1481200.0
2000-02-18,3.462930982232133,3.5867596545062894,3.4586610954167787,3.5654098946580377,1678400.0
2000-02-21,3.3647224674693934,3.535520555650145,3.3647224674693934,3.4842809337330194,361600.0
2000-02-22,3.5013623060697285,3.5013623060697285,3.3391039225529635,3.3391039225529635,1193600.0
2000-02-23,3.3391038164901627,3.394613347448922,3.3134841582675154,3.343374031003628,564000.0
2000-02-24,3.37326483964451,3.4586639495089284,3.309215507246197,3.3946146171106144,1708800.0
2000-02-25,3.3946125065418684,3.4373120349260424,3.270783809073453,3.3860727311736527,1394400.0
2000-02-28,3.364724168282045,3.415963490328304,3.34764428567607,3.415963490328304,509600.0
2000-02-29,3.4159625304799723,3.4501222860934013,3.317753477420044,3.330563467217973,1080000.0
2000-03-01,3.3860726171651776,3.411692268178764,3.2878635748796383,3.2878635748796383,840800.0
2000-03-02,3.26651508762644,3.415963490328304,3.26651508762644,3.415963490328304,1213200.0
2000-03-03,3.411694005174809,3.41596389488908,3.351914571859909,3.3988840102602937,1079600.0
2000-03-06,3.4159623780507617,3.4586619077763974,3.3604528590988134,3.433042255095328,4152800.0
2000-03-07,3.4245035226149967,3.4970929476287616,3.39461397016748,3.4928230581036432,1060800.0
2000-03-08,3.4800137269750326,3.5013635044411373,3.394614617110615,3.3946146171106144,833200.0
2000-03-09,3.411692042687855,3.4586614540703087,3.313483006893301,3.37326240582166,1702800.0
2000-03-10,3.386072793540667,3.415962333651496,3.334833163072962,3.407422558125989,464800.0
2000-03-13,3.3946125690661737,3.415962333651496,3.35191303989553,3.407422558125989,502400.0
2000-03-14,3.343373457015902,3.411692642471187,3.313483589411258,3.330563467217973,955200.0
2000-03-15,3.322024643340107,3.4330433922459496,3.2579753275361587,3.4116936203113006,1170000.0
2000-03-16,3.437313081526008,3.885658266072878,3.4116934218490877,3.8002591833020456,16547600.0
2000-03-17,3.672158693899296,3.693508453747548,3.544060134809786,3.5654098946580377,2783600.0
2000-03-20,3.565412152322283,3.573951931360487,3.4757431693343834,3.526982495106987,471600.0
2000-03-21,3.526980886689405,3.672159344534616,3.526980886689405,3.6379995924163753,1060800.0
2000-03-22,3.637999592416376,3.672159344534616,3.5953000651543454,3.6379995924163753,972400.0
2000-03-23,3.6636219121559943,3.714861247327677,3.6508119154772007,3.6636219121559943,3209200.0
2000-03-24,3.6721603260963303,3.6935100954341,3.6123809067962513,3.63373067613402,1210800.0
2000-03-27,3.5824902821417166,3.6721592212266674,3.5483305311705315,3.6465395708840416,1702400.0
2000-03-28,3.646539077183301,3.714858244104488,3.595299457663796,3.650808964033721,2440400.0
2000-03-29,3.638000455942583,3.757559290963712,3.6123807986585166,3.757559290963712,2570800.0
2000-03-30,3.67215865372444,3.800257211412501,3.67215865372444,3.723397946491073,2077200.0
2000-03-31,3.7276702346708994,3.740479902109492,3.672160698455352,3.672160698455353,983600.0
2000-04-03,3.6721581738636377,3.753287314952122,3.6166486758106138,3.629458660214061,1480000.0
2000-04-04,3.629460308378728,3.800258440537726,3.608110541858853,3.684969831639036,2572800.0
2000-04-05,3.629459514448801,3.723398336278871,3.616649527030377,3.616649527030378,1218000.0
2000-04-06,3.6081112831321778,3.6209212759845024,3.462932775816316,3.462932775816316,1032000.0
2000-04-07,3.44585304056001,3.531252127818218,3.3391041814872504,3.415963490328304,1924800.0
2000-04-10,3.441581837545185,3.522711004624171,3.4159621863022265,3.4586617136310043,1154400.0
2000-04-11,3.45866115314633,3.501360673555544,3.42023151962374,3.441581279828347,987600.0
2000-04-12,3.4586613365712937,3.4757412107950825,3.437311575234434,3.471471323682012,1059600.0
2000-04-13,3.4415827779944888,3.5654115062397764,3.4415827779944888,3.5440617367413347,1689200.0
2000-04-14,3.501361240959782,3.5867602956173377,3.424501961459366,3.4586617136310043,1303600.0
2000-04-17,3.4373121005908884,3.6123801051561135,3.428772325059533,3.531250934522018,1757200.0
2000-04-18,3.5099019752351763,3.586761275738218,3.4330430005037638,3.5440617367413347,2130000.0
2000-04-19,3.5227123494010626,3.5440621212156147,3.398883607722329,3.415963490328304,1154800.0
2000-04-20,3.415963471160687,3.458663014550196,3.415963471160687,3.420233360345305,1140400.0
2000-04-24,3.3946137185137526,3.415963490328304,3.34764428567607,3.415963490328304,418400.0
2000-04-25,3.386072793540667,3.415962333651496,3.334833163072962,3.407422558125989,668000.0
2000-04-26,3.373264260136953,3.3988839235406165,3.309214938741948,3.3519144863386185,675200.0
2000-04-27,3.2793248452530315,3.3305641636153807,3.2579750749734457,3.300674615532617,851600.0
2000-04-28,3.339103519063636,3.3732632774988454,3.287864207182419,3.3220239656176296,1010800.0
2000-05-01,3.3305645903754777,3.347644473941996,3.206735841732822,3.279325265447605,528800.0
2000-05-02,3.279323513920586,3.279323513920586,3.223814003420633,3.2622436394766385,2478800.0
2000-05-03,3.2366260685180013,3.283595509063265,3.202466297700509,3.2408959584272585,1512400.0
2000-05-04,3.249432587475445,3.4159607386383444,3.249432587475445,3.368991343636348,1162000.0
2000-05-05,3.368993680827738,3.4373128778416944,3.3391038081661377,3.4287731003793107,666000.0
2000-05-08,3.4159619299459845,3.5013609781946338,3.37326240582166,3.37326240582166,369200.0
2000-05-09,3.407423731078704,3.480012825347845,3.3946137376092484,3.4116936203113006,1429200.0
2000-05-10,3.437311372010886,3.522710412309294,3.415961611936284,3.501360652234692,1878400.0
2000-05-11,3.505630501928636,3.569679781473392,3.501360615113282,3.5654098946580377,801200.0
2000-05-12,3.565411244040821,3.565411244040821,3.4159628685421044,3.514171931321332,1585200.0
2000-05-15,3.565412562488202,3.565412562488202,3.458663683371789,3.5099030150389767,600800.0
2000-05-16,3.5056322665921,3.5440619188179494,3.4800126070320823,3.5227121482226607,872400.0
2000-05-17,3.514172107257272,3.612380849181684,3.5013621155502683,3.612380849181684,1051600.0
2000-05-18,3.5910295413216438,3.5910295413216438,3.5227103749615343,3.5654098946580377,1784000.0
2000-05-19,3.526981223000183,3.5867606320215226,3.505631457333388,3.561140978375683,828400.0
2000-05-23,3.458661132085488,3.5867596925330982,3.433041485150263,3.501360652234692,1524000.0
2000-05-24,3.5056320125715943,3.522711892964535,3.253704672647685,3.275054441695955,2146400.0
2000-05-25,3.270783558707332,3.275053446064596,2.92491747042457,2.92491747042457,1800400.0
2000-05-26,3.181114854154789,3.245164146520321,3.1597650900329444,3.159765090032945,2001600.0
2000-05-29,3.219544540390332,3.2878637213948774,3.1811148992716656,3.185384787002284,400800.0
2000-05-30,3.2280854138075195,3.2665150679971124,3.202465752938345,3.223815524624601,2004000.0
2000-05-31,3.2579736086330926,3.27078326957252,3.1683043531996264,3.1683043531996264,3036000.0
2000-06-01,3.1683057791818725,3.3305641636153807,3.1683057791818725,3.300674615532617,944400.0
2000-06-02,3.334833902764625,3.467202407399657,3.330564014054778,3.467202407399657,1912000.0
2000-06-05,3.467203463392411,3.565412562488202,3.437313907548506,3.5099030150389767,1305600.0
2000-06-06,3.565412562488202,3.565412562488202,3.5099030150389767,3.5099030150389767,989600.0
2000-06-07,3.531436247367151,3.57450254306675,3.4926765155235597,3.540049375079166,1191600.0
2000-06-08,3.5658875503308702,3.608953823506028,3.5400475235701045,3.5917272485220466,985200.0
2000-06-09,3.6132598774142575,3.621872999411234,3.583113293285761,3.58742018285379,497600.0
2000-06-12,3.613259693709657,3.613259693709657,3.574499989554796,3.596033122021993,687600.0
2000-06-13,3.5831156707787657,3.59603569091655,3.5357428112231584,3.540049375079166,1322400.0
2000-06-14,3.540047069565304,3.548660520237429,3.488367679810741,3.501287691534155,832400.0
2000-06-15,3.5529680025795427,3.578807704157104,3.5012885994244205,3.56158112691552,856400.0
2000-06-16,3.5357427261228587,3.561582437206741,3.492676431459804,3.5099030150389767,1041600.0
2000-06-19,3.509901977585367,3.608954557460424,3.501288852626517,3.608954557460424,712800.0
2000-06-20,3.6046476664113434,3.608954557460424,3.5357416810315736,3.608954557460424,1417600.0
2000-06-21,3.583114476418525,3.669247039107141,3.583114476418525,3.669247039107141,818800.0
2000-06-22,3.669247039107141,3.6950870707694463,3.639100773593986,3.669247039107141,1246400.0
2000-06-23,3.5314339163225013,3.686472412788605,3.5314339163225013,3.68216585177529,778800.0
2000-06-26,3.660631715602319,3.682164843341156,3.660631715602319,3.660631715602319,733200.0
2000-06-27,3.673554797439446,3.6778613608767454,3.596035341289154,3.639101632801599,867600.0
2000-06-28,3.634794176360781,3.643407301119289,3.552968176876366,3.5658881925837758,912000.0
2000-06-29,3.5400481473651464,3.58742131906116,3.4022361803485084,3.4366893363874915,818400.0
2000-06-30,3.445302429481223,3.496981834495583,3.38070300892845,3.402236149112708,770800.0
2000-07-04,3.552968275759816,3.552968275759816,3.4840622900650726,3.4840622900650726,475200.0
2000-07-05,3.5055942525854444,3.5142073746880222,3.466834545984749,3.501287691534155,1489200.0
2000-07-06,3.527128301001981,3.574501141989116,3.5012885994244205,3.56158112691552,658400.0
2000-07-07,3.596033212161548,3.61325978428102,3.5099006801337267,3.531433813140682,1122800.0
2000-07-10,3.540046934915651,3.5529669461476376,3.492674108014256,3.531433813140682,849600.0
2000-07-11,3.5314329399392586,3.596032322986928,3.5314329399392586,3.570192635481751,930800.0
2000-07-12,3.591726743852277,3.591726743852277,3.5314339041648237,3.58742018285379,785200.0
2000-07-13,3.5788079629651364,3.617567682419274,3.5745014004857114,3.608954557460424,1314000.0
2000-07-14,3.617566781327641,3.703699323740204,3.617566781327641,3.617566781327641,662800.0
2000-07-17,3.660633709018631,3.720926565234041,3.647713693911889,3.703699987948263,957600.0
2000-07-18,3.703700621965045,3.7898331945688817,3.682167478814084,3.789833194568884,842400.0
2000-07-19,3.7682997004351577,3.880271968677013,3.7682997004351577,3.854432265016533,1043200.0
2000-07-20,3.875966087743005,3.88457921428788,3.832899797879194,3.832899797879194,1322000.0
2000-07-21,3.837206361151632,3.8544329428111,3.729540636492104,3.832899797879194,876000.0
2000-07-24,3.8328991238711887,3.888885422276946,3.8156725452409823,3.854432265016533,1092000.0
2000-07-25,3.850125216529839,3.88457804087188,3.841511764017116,3.8673517929856662,916400.0
2000-07-26,3.85873813851648,3.914724426925341,3.850125015024162,3.85873813851648,1206000.0
2000-07-27,3.867352279240394,3.996551126049276,3.8587388256446737,3.996551126049276,2005600.0
2000-07-28,3.927644698676353,3.98363099544561,3.9190315738978434,3.9190315738978434,1024400.0
2000-07-31,3.962097461907169,3.983630600287099,3.919031185147308,3.962097461907168,824000.0
2000-08-01,3.949178306150327,3.983631466477467,3.854432608105225,3.901805457127776,3523200.0
2000-08-02,3.888885012079857,3.9190312750756657,3.858738420514424,3.880271559388466,2244800.0
2000-08-03,3.858737486201363,3.927643448200227,3.858737486201363,3.910417204127669,1249600.0
2000-08-04,3.910418911494405,3.9190320372913456,3.875965751167265,3.901805457127776,441200.0
2000-08-08,3.875962441140052,3.8931890065923342,3.8285896325733337,3.828589632573333,930800.0
2000-08-09,3.8544319300988414,3.9018047707883663,3.811365651550252,3.8242856665426816,1449600.0
2000-08-10,3.8156738358750553,3.837206984303888,3.7683009750455794,3.785527559502599,986000.0
2000-08-11,3.755380954560372,3.7898341234744106,3.7467678266167472,3.785527559502599,841600.0
2000-08-14,3.7683011714114665,3.776914299803922,3.660635423656854,3.746768021860544,497200.0
2000-08-15,3.7381535871135614,3.8113661385735456,3.660634144392671,3.8113661385735456,885600.0
2000-08-16,3.8113656883246687,3.828592265624244,3.781219424477638,3.815672250507155,998000.0
2000-08-17,3.7898314203635937,3.819977675234126,3.746765154223097,3.7596851654930608,604800.0
2000-08-18,3.785526944742945,3.832899797879194,3.7510737814240094,3.832899797879194,704000.0
2000-08-21,3.7037007428458617,3.7037007428458617,3.3634770042425925,3.4496095796576123,7440800.0
2000-08-22,3.445302302048324,3.445302302048324,3.0835454946193237,3.1007720718434912,6501200.0
2000-08-23,3.122305033579765,3.2730370007181,3.1179984716611644,3.264423876880897,17694400.0
2000-08-24,3.311798399624599,3.3161049637336744,3.2342789313821343,3.2471989522791382,3916400.0
2000-08-25,3.294568804252368,3.4366875899812426,3.277342234986826,3.397927891276142,3168000.0
2000-08-28,3.445300710329274,3.445300710329274,3.367781312919073,3.397927891276142,2193600.0
2000-08-29,3.4022364562975973,3.479755899387943,3.397929893585838,3.458222757259477,3712400.0
2000-08-30,3.4625272795948163,3.466833839768832,3.397927891276142,3.397927891276142,1144800.0
2000-08-31,3.4453035860418777,3.458223605917437,3.3936241636791515,3.393624163679152,2876400.0
2000-09-01,3.4022369389242133,3.458223247828069,3.4022369389242133,3.445303229290342,998800.0
2000-09-05,3.4453018899407595,3.5400475604862938,3.440995328292252,3.488368163565019,1059200.0
2000-09-06,3.518778068670212,3.5622197732216963,3.49705721639447,3.527466277006948,1223200.0
2000-09-07,3.510089010582401,3.5187772168158253,3.466647316547638,3.488368163565019,1392800.0
2000-09-08,3.466647531926549,3.536154180413776,3.466647531926549,3.5231215388201136,2534400.0
2000-09-11,3.52746596192862,3.540498604703532,3.4536152033611147,3.518777754367928,648400.0
2000-09-12,3.514432727797779,3.514432727797779,3.4623025018199147,3.475335141172827,1460800.0
2000-09-13,3.470991910331714,3.488368656688801,3.453615163974628,3.479680117793323,922400.0
2000-09-14,3.475335457741022,3.49271220131649,3.466647251670196,3.484023663811848,1917600.0
2000-09-15,3.484023663811848,3.4883680982810774,3.475335457741022,3.484023663811848,1242400.0
2000-09-18,3.492712859800444,3.540498665066716,3.484024320657744,3.5361545612123058,4546800.0
2000-09-19,3.518778109868697,3.5752524590204,3.518778109868697,3.553531606490346,3115600.0
2000-09-20,3.557873973331126,3.562218075429048,3.518776391582352,3.5491854377015413,3729200.0
2000-09-21,3.540498563744061,3.57090762128856,3.5231218173898315,3.5622194138283803,1513600.0
2000-09-22,3.531809425193796,3.562218474721565,3.523120888590303,3.5404976303635065,1428000.0
2000-09-25,3.52312247467876,3.5404992242748707,3.5100901610571253,3.531811015193781,1988400.0
2000-09-26,3.540498665066716,3.540498665066716,3.523121918215196,3.5361545612123058,517200.0
2000-09-27,3.536153527778651,3.557874372136709,3.518776786005448,3.5404976303635065,1634400.0
2000-09-28,3.475335520538948,3.5404980615490533,3.475335520538948,3.501400470656225,377200.0
2000-09-29,3.5100895468072357,3.523121858148274,3.484024261257411,3.518777754367928,1406800.0
2000-10-02,3.5231217162648583,3.527465819870258,3.475335913737737,3.5057449704093977,873600.0
2000-10-03,3.5057464390256885,3.5057464390256885,3.444928300204622,3.470993264189936,728400.0
2000-10-04,3.470992197535906,3.479680405716413,3.392796998175758,3.423206389675326,748400.0
2000-10-05,3.418861954151176,3.427550493765579,3.4014855377901623,3.423206389675326,1478800.0
2000-10-06,3.418862878682292,3.4449281731401995,3.405830562887325,3.4449281731401995,1296400.0
2000-10-10,3.444927796552277,3.457960110922595,3.423206941167796,3.431895150748008,970400.0
2000-10-11,3.427551884692821,3.484025923651513,3.427551884692821,3.45796095709873,2453200.0
2000-10-12,3.457960110922595,3.457960110922595,3.3884534399790454,3.431895150748008,1170800.0
2000-10-13,3.449271308045791,3.449271308045791,3.358043797409473,3.3841087531007217,1084000.0
2000-10-16,3.349356414237098,3.35370051977977,3.2407521185002666,3.3450123086944266,1830400.0
2000-10-17,3.3450104063604447,3.366731253154992,3.240750275459848,3.240750275459848,1060800.0
2000-10-18,3.227719062763642,3.345011542727258,3.166900604790905,3.314602479457857,600400.0
2000-10-19,3.3015698343801514,3.353699751823107,3.279848980206597,3.314602479457857,1046800.0
2000-10-20,3.410174793934871,3.588285767840848,3.388453935374777,3.470993264189936,2719600.0
2000-10-23,3.475336013491103,3.5752520564525203,3.4536151634067838,3.5622194138283803,1179600.0
2000-10-24,3.5622198149288047,3.579596563239629,3.5361548581795224,3.553531606490346,1639200.0
2000-10-25,3.5622194138283807,3.5622194138283807,3.4145175669682346,3.5622194138283803,2500800.0
2000-10-26,3.527465423049249,3.562218910850588,3.457958778880392,3.488368163565019,922800.0
2000-10-27,3.531809425193796,3.5839393190796227,3.5057441468171,3.5404976303635065,1184400.0
2000-10-30,3.453615163974628,3.540498564326191,3.4318943138867373,3.479680117793323,1559200.0
2000-10-31,3.518776830437488,3.518776830437488,3.46664693589341,3.475335141172827,2186000.0
2000-11-01,3.4796805362631,3.497057284709931,3.35369952431596,3.462303787816269,2612800.0
2000-11-02,3.4318952591296705,3.462304325054704,3.4014861932046374,3.4058302981319333,1769200.0
2000-11-03,3.38410933518894,3.4405833603282203,3.345011729210084,3.431895150748008,1664800.0
2000-11-06,3.388452857143614,3.431894560440328,3.3754202135810427,3.3841087531007217,684400.0
2000-11-07,3.3710756956433525,3.4275500355688164,3.3710756956433525,3.401485083077776,1710800.0
2000-11-08,3.3884527759865697,3.4014854192369954,3.345011073730332,3.3884527759865697,2274400.0
2000-11-09,3.362388479804458,3.453616006132489,3.345011729210084,3.431895150748008,928800.0
2000-11-10,3.388454228090678,3.4536168094001143,3.3797660164896977,3.4275518431631453,730800.0
2000-11-13,3.3710762130133523,3.401485605114804,3.358043900484648,3.358043900484647,964800.0
2000-11-14,3.410173703735174,3.440582763424223,3.384108748082576,3.397141060191928,1883600.0
2000-11-15,3.388452456908977,3.427550051544697,3.388452456908977,3.392796560438756,402000.0
2000-11-16,3.42320634727842,3.440582763424223,3.3580437924299766,3.397141060191928,1068400.0
2000-11-17,3.375419580252246,3.397140427825128,3.340666422995936,3.379764014913888,1010000.0
2000-11-20,3.310257267637536,3.392796560438756,3.310257267637536,3.392796560438756,508400.0
2000-11-21,3.4101737087919703,3.4101737087919703,3.358043797409473,3.3841087531007217,1676800.0
2000-11-22,3.3927969611865065,3.3927969611865065,3.3406670498040083,3.3841087531007217,1041600.0
2000-11-23,3.3884522213695085,3.392796324597318,3.349354629451555,3.379764014913888,282000.0
2000-11-24,3.3884527547249697,3.410173605716796,3.3710760076447315,3.410173605716796,514000.0
2000-11-27,3.410174747050786,3.4188629577817764,3.3319795247358965,3.3319795247358965,2023200.0
2000-11-28,3.3319793494844205,3.366732853448447,3.2624726729903446,3.336323786055407,2458400.0
2000-11-29,3.314603075075288,3.414518823367632,3.314603075075288,3.3537003544661235,1832400.0
2000-11-30,3.336324097609083,3.38845402698916,3.336324097609083,3.3450123086944266,1227200.0
2000-12-01,3.3450100830250817,3.3667309277200497,3.3406659803728456,3.349354185677318,1166000.0
2000-12-04,3.349356866585764,3.4275521026505733,3.349356866585764,3.418863558957787,761200.0
2000-12-05,3.4101731657682333,3.4145172691193864,3.3580432626867136,3.36673146938902,2350400.0
2000-12-06,3.3623879992373977,3.3884529556866685,3.3189462946773123,3.3710762075758534,704800.0
2000-12-07,3.3973777499255533,3.4192963160541057,3.375459183797002,3.419296316054105,1390400.0
2000-12-08,3.4280639986688706,3.463133842244073,3.3754595677568817,3.4280639986688706,1413200.0
2000-12-11,3.428066102846045,3.4850545500230554,3.3929965721956696,3.45875231842252,587200.0
2000-12-12,3.463133387938583,3.5245054389187884,3.449982114710407,3.5069705194314764,760000.0
2000-12-13,3.485051953685029,3.568342570411682,3.485051953685029,3.5069705194314764,1055200.0
2000-12-14,3.546424614330596,3.550808261343324,3.485052552799929,3.546424614330596,578000.0
2000-12-15,3.506972514741572,3.642867632797616,3.506972514741572,3.612181757074011,1901200.0
2000-12-18,3.577111152705931,3.634099577974951,3.5727275048662124,3.629715930135233,755600.0
2000-12-19,3.594645981890113,3.6779366264094513,3.594645981890113,3.625331850394188,1586000.0
2000-12-20,3.5727280293628056,3.677937265215824,3.5201235786617664,3.647251056931101,2514800.0
2000-12-21,3.625330832696249,3.647249399603605,3.5727264058989125,3.607796246730996,1516800.0
2000-12-22,3.5771103942157327,3.638482454311145,3.572726747305522,3.620947532219482,810400.0
2000-12-27,3.577110603577995,3.607796802647123,3.572726956411217,3.585878232362392,373600.0
2000-12-28,3.5902621066621507,3.669168764008599,3.5902621066621507,3.6384828974490127,611600.0
2000-12-29,3.629714607859709,3.682319031674755,3.6165633346805626,3.642865546588085,376400.0
2001-01-02,3.6647848395044735,3.6998546853077223,3.537657066531238,3.590261835236113,1443200.0
2001-01-03,3.5551918539492235,3.6034126392529338,3.4762852055751936,3.5376569317158317,1786400.0
2001-01-04,3.5201228579546067,3.647250310195968,3.5201228579546067,3.599029517850878,1572400.0
2001-01-05,3.577110603577995,3.656017590383364,3.5639596620776604,3.585878232362392,1145600.0
2001-01-08,3.594645199676172,3.638482336257589,3.550808063094755,3.594645199676172,762400.0
2001-01-09,3.5376560711918774,3.6034117627341113,3.5376560711918774,3.5814931988867,966000.0
2001-01-10,3.5814940463162146,3.594645321516726,3.5551918303660126,3.568343105566524,1349600.0
2001-01-11,3.550807978770655,3.572726546540845,3.537656704328221,3.550807978770655,7112800.0
2001-01-12,3.559576078954308,3.563960061062713,3.5245065632432127,3.5420414883241995,990000.0
2001-01-15,3.528889894112708,3.5683433883904723,3.528889894112708,3.5639597411264647,496400.0
2001-01-16,3.5508081834494494,3.5727267524830872,3.5157383392152983,3.568343105566524,1950800.0
2001-01-17,3.546424019457631,3.5727262315729207,3.546424019457631,3.5727262315729207,4598000.0
2001-01-18,3.5727268308577886,3.5727268308577886,3.5376569858543125,3.546424614330596,1248000.0
2001-01-19,3.563958936565537,3.56834258283994,3.506970531645981,3.5201218049199627,1200800.0
2001-01-22,3.5157376946389065,3.5332726135411248,3.506970402413178,3.5332726135411248,1682000.0
2001-01-23,3.546424476267614,3.546424476267614,3.4850524171261728,3.4938197108103144,876800.0
2001-01-24,3.5069705194314764,3.5288890851779238,3.4938192462033,3.5069705194314764,873600.0
2001-01-25,3.5069713233418214,3.57272703565448,3.4938200470989496,3.5639597411264647,1578800.0
2001-01-26,3.5683443419109597,3.664785945293308,3.542042116847677,3.664785945293308,949600.0
2001-01-29,3.656018592133917,3.673553520056448,3.629716367475588,3.667416345451202,1020000.0
2001-01-30,3.6560163265152417,3.6735512435714543,3.6349743591576416,3.6735512435714543,2030400.0
2001-01-31,3.669168752499344,3.7261571724465177,3.664785105068991,3.69108732410197,1322400.0
2001-02-01,3.6516341627779303,3.7130058957045966,3.6516341627779303,3.69108732410197,1045200.0
2001-02-02,3.682319028126527,3.778760583178105,3.6814424326591215,3.7393074325802216,950000.0
2001-02-05,3.7173886167709433,3.770869632403643,3.7173886167709433,3.726155908658075,1250000.0
2001-02-06,3.69108732410197,3.7831455923936894,3.69108732410197,3.69108732410197,1456800.0
2001-02-07,3.6823193703809194,3.7217728590965886,3.6823193703809194,3.69985429141575,994000.0
2001-02-08,3.695471305983184,3.7130058957045966,3.686703676671617,3.69108732410197,2188000.0
2001-02-09,3.6735527459035646,3.704238612463152,3.62533162066584,3.6384828974490127,845600.0
2001-02-12,3.612179794182975,3.615686845060184,3.581493600683563,3.6034121669899513,1769600.0
2001-02-13,3.616564096980679,3.616564096980679,3.581494250744773,3.585878232362392,1589600.0
2001-02-14,3.550808063094755,3.6034124932121303,3.550808063094755,3.594645199676172,1538400.0
2001-02-15,3.5858786864463448,3.63409948028884,3.5858786864463448,3.625331850394188,1045200.0
2001-02-16,3.5508080144344034,3.6209473651133166,3.424557183212359,3.48066866375549,1932400.0
2001-02-19,3.4762862315960503,3.4762862315960503,3.3272398502976275,3.3561721962388646,3064000.0
2001-02-20,3.322856008875812,3.340390600814274,3.292169804081697,3.331623304845043,3181600.0
2001-02-21,3.292170582731768,3.3140891622898367,3.2439497745942134,3.261484705130864,10237600.0
2001-02-22,3.279018780780474,3.3053210025025948,3.252716224607457,3.2746347984510407,3878400.0
2001-02-23,3.2746340438242285,3.2746340438242285,3.2264132593708177,3.2264132593708177,3299600.0
2001-02-26,3.235181506748494,3.265867375150766,3.234304576536497,3.253593027789857,1079200.0
2001-02-27,3.25271609757786,3.309704521125944,3.2439488021631773,3.253593027789857,2075600.0
2001-02-28,3.2693749457863013,3.3272399742758405,3.2351820200130645,3.296553766554292,1244800.0
2001-03-01,3.2912937196180385,3.3447751029118478,3.265868089125743,3.3140888933501604,3559200.0
2001-03-02,3.331622100840298,3.4324476403039363,3.314087180787825,3.318470827188248,3261200.0
2001-03-05,3.2965522119539035,3.4280636087252154,3.2965522119539035,3.419296316054105,4275600.0
2001-03-06,3.423682038708488,3.489437776972227,3.4192983897144344,3.489437776972227,840400.0
2001-03-07,3.493859547226842,3.538085617444903,3.4761690516559898,3.515972582335873,957200.0
2001-03-08,3.5159733574694862,3.5159733574694862,3.4717472775013163,3.489437776972227,884800.0
2001-03-09,3.427518641665326,3.480589763085217,3.3700246456121423,3.383292594676096,540800.0
2001-03-12,3.3611806652859184,3.3656032039408386,3.317838976664333,3.333760385756501,542000.0
2001-03-13,3.321379113439347,3.4054087474177246,3.321379113439347,3.405408747417724,536400.0
2001-03-14,3.32137735125332,3.423097433798385,3.2948417802383734,3.352335798619166,3169200.0
2001-03-15,3.356758209132355,3.356758209132355,3.201966990479251,3.210812068006483,3806400.0
2001-03-16,3.272729225045683,3.272729225045683,3.0339083762749373,3.0560214115793003,23866400.0
2001-03-19,3.0869789276728663,3.1488951378213565,3.029484918342938,3.1488951378213565,2822000.0
2001-03-20,3.1188212267617605,3.148894957433092,2.9649147454693203,2.9941037660931884,3541600.0
2001-03-21,2.9852608096100384,3.0162189348905426,2.883540676685653,2.9498798057880977,3699200.0
2001-03-22,2.918920285342079,2.9852593827362166,2.918920285342079,2.97199142829015,5173600.0
2001-03-23,2.985257908794722,3.038329025539456,2.985257908794722,3.0073709303413496,1354800.0
2001-03-26,2.989682252267228,3.025063243089522,2.9764146337724693,2.989682252267228,1150000.0
2001-03-27,2.9764149843808525,2.9896826044384777,2.936611449371627,2.936611449371627,2108000.0
2001-03-28,2.9233442216307712,2.989683350733217,2.9233442216307712,2.9498798057880977,3529600.0
2001-03-29,2.963146326147984,3.002949851744038,2.93661075488998,2.9587237871746663,2621600.0
2001-03-30,2.932188759751257,3.0515990212684105,2.918920802952393,3.038331064469546,1616000.0
2001-04-02,3.038331092400945,3.1692405659375127,3.0250634728982684,3.091402582666133,1069600.0
2001-04-03,3.1046699808803493,3.1179379368555,3.091402362323336,3.1135153973364957,1468400.0
2001-04-04,3.051598177963496,3.0914016999422844,3.029485147688398,3.086979161370878,1016400.0
2001-04-05,3.091401650715312,3.1842763089081894,3.082556236295287,3.1842763089081894,2361200.0
2001-04-06,3.1400504411338037,3.179853964913481,3.095824378582624,3.1400504411338037,995600.0
2001-04-09,3.140050249062242,3.1842763089081894,3.117937219139269,3.1842763089081894,758400.0
2001-04-10,3.1842766602525154,3.224080185989292,3.162163627889651,3.224080185989292,1983600.0
2001-04-11,3.207275864568129,3.2240819945388908,3.1400523569399392,3.162165401707122,3596400.0
2001-04-12,3.1090930794211955,3.1621642322682235,3.06486700624262,3.091402582666133,1064800.0
2001-04-16,3.113514464807775,3.113514464807775,3.02948488944184,3.064865869833192,1287200.0
2001-04-17,3.064865491224574,3.1356271058479277,3.016216564841649,3.073710566520746,884400.0
2001-04-18,3.07371285182665,3.2019685634872386,3.02506422669146,3.2019685634872386,1581600.0
2001-04-19,3.153317843815626,3.19223665058899,3.122359402989023,3.153317843815626,2397200.0
2001-04-20,3.140049698776515,3.1533176493723487,3.091401108955127,3.1179366727287934,892400.0
2001-04-23,3.109092898760655,3.117053604966952,3.047176332424812,3.0560214115793003,1022000.0
2001-04-24,3.038330427724008,3.0684041644031192,2.9454557618502517,2.963146254735273,1934800.0
2001-04-25,2.941034723541742,2.976415727363683,2.927766762753949,2.9498798057880977,2661600.0
2001-04-26,2.9330728293206554,3.068404490029323,2.932188456420692,3.0515987055850307,795600.0
2001-04-27,3.0772499407192715,3.078134313629179,2.9675691418938053,3.0029501318163754,809600.0
2001-04-30,2.9764142804860336,3.0073723907173573,2.93661075488998,2.9587237871746663,1450400.0
2001-05-01,2.945455832836615,2.9808368194593515,2.932188215916661,2.9587237871746663,2200400.0
2001-05-02,3.0515987055850307,3.113515268544293,2.958724029855198,3.0515987055850307,3446400.0
2001-05-03,3.016216213014468,3.0604422591725564,2.963145092591944,2.985258115670988,2833200.0
2001-05-04,2.985258690126688,2.9941037660931884,2.941032635458144,2.9941037660931884,1866000.0
2001-05-07,2.9658005867015618,2.998528126303256,2.9631471300812797,2.9764150880190674,2072400.0
2001-05-08,2.9764142804860336,2.9985273127707197,2.954301248201347,2.9587237871746663,1981200.0
2001-05-09,2.9587252254527128,2.971992848822245,2.941034723541742,2.9498798057880977,1228400.0
2001-05-10,2.9560714635530965,2.971992881707315,2.9419191293513776,2.971108508440197,2082800.0
2001-05-11,2.9808382684868606,2.9808382684868606,2.9321896412953863,2.9498798057880977,740000.0
2001-05-14,2.9587237158685395,3.0029497793720505,2.942802306013828,2.963146254735273,1956800.0
2001-05-15,2.948993927910873,2.9719913324687406,2.93218814525005,2.963146254735273,6837600.0
2001-05-16,2.96314713584872,3.00295067232137,2.9410340975214906,2.967569676030528,2311600.0
2001-05-17,2.9764133885908834,3.1179366178375902,2.9719905135248035,3.073710566520746,2507600.0
2001-05-18,3.02948574284535,3.0825568909644394,3.020640663964879,3.047176238024423,2272000.0
2001-05-22,3.0604433504165165,3.1090922884712384,3.0560208117073806,3.095824334925755,2112400.0
2001-05-23,3.0958249373146227,3.1710091222535786,3.0825569811874467,3.157741503544543,3016400.0
2001-05-24,3.1710078323431685,3.201966271573849,3.148894806071827,3.163047129388765,1871200.0
2001-05-25,3.144473547417367,3.1842770783807546,3.1400510078476884,3.157741503544543,1920800.0
2001-05-28,3.158626397868781,3.1798550636927367,3.105555239436186,3.109093406643211,315200.0
2001-05-29,3.10024564191027,3.140049149314749,3.0967074773814405,3.1312040754106163,1110000.0
2001-05-30,3.131204454506978,3.1665850918250005,3.051597430059961,3.104668554745985,1154800.0
2001-05-31,3.0958248467032767,3.0958248467032767,3.0073727082260406,3.047176238024423,2166800.0
2001-06-01,3.0162176220049988,3.0958246772442384,3.0162176220049988,3.042753532030153,1084800.0
2001-06-04,3.0471765094875565,3.091402582666133,3.0294860127324936,3.091402582666133,1144400.0
2001-06-05,3.078134406348185,3.148896050906668,3.078134406348185,3.1135153973364957,1241200.0
2001-06-06,3.156400587328423,3.1715883114295886,3.1269180535221297,3.150146437678919,1513200.0
2001-06-07,3.126915846001649,3.162652163421523,3.010773325597229,3.126915846001649,2099200.0
2001-06-08,3.1269165340256904,3.167119814767391,3.113515326842837,3.167119814767391,1013600.0
2001-06-11,3.149250442044942,3.1581843495294724,3.117981425042363,3.135849240011423,664800.0
2001-06-12,3.0911799248456697,3.109048085846157,3.0554439436515155,3.082246014748836,1812800.0
2001-06-13,3.082245656924408,3.1001138158505444,3.046509339072136,3.046509339072136,828000.0
2001-06-14,3.037575606763081,3.0599107215186927,3.015240492007471,3.0331086519733206,1884000.0
2001-06-15,2.9884377149145864,3.00183857611106,2.903564230776692,2.925899340244205,2019600.0
2001-06-18,2.88569670212792,2.934833885473034,2.724883947177183,2.747219061498308,2098400.0
2001-06-19,2.7650865448625788,2.858893933907578,2.7650865448625788,2.8410257786593127,1681200.0
2001-06-20,2.818691216291476,2.872295692429164,2.814224261815031,2.85800106321708,1256400.0
2001-06-21,2.791889600851324,2.903565184885377,2.791889600851324,2.8803368133613025,1018400.0
2001-06-22,2.9124979739276,2.9482342833821877,2.8812289587598654,2.903564066967306,1207600.0
2001-06-25,2.8946302233150534,2.934833146322356,2.881229021774811,2.9214322855888253,618800.0
2001-06-26,2.903565299009654,2.921433461318776,2.86782897439141,2.8946313882585177,1280800.0
2001-06-27,2.9214325755269623,2.925899529548129,2.8499601183646788,2.872295399680633,1209200.0
2001-06-28,2.899098527568427,2.9750377961916263,2.845494207643542,2.9705708405326505,1388800.0
2001-06-29,2.9839709239167136,3.055443209949234,2.952701564472851,3.055443209949234,1180000.0
2001-07-03,3.0554446614763178,3.0554446614763178,2.9527029671912106,2.988439297587832,720400.0
2001-07-04,2.9929059596344,2.9929059596344,2.9705708405326505,2.9705708405326505,579200.0
2001-07-05,2.9571683571760343,3.00183857611106,2.925899340244205,2.925899340244205,1261600.0
2001-07-06,2.9080324095008745,2.934834483990766,2.8946315426593627,2.9169666615354166,1283600.0
2001-07-09,2.8901644861499545,2.930367771625482,2.872296662211405,2.9124996068800373,504000.0
2001-07-10,2.9169656856625203,2.9169656856625203,2.867828167928698,2.8856963252131105,800000.0
2001-07-11,2.8856970230198824,2.916966391030716,2.832092879011076,2.858894951015479,602000.0
2001-07-12,2.860681754642893,2.860681754642893,2.8097577164222662,2.8231587522061026,1010000.0
2001-07-13,2.814224041492684,2.814224041492684,2.680213372850175,2.6936144056337503,1872000.0
2001-07-16,2.680213631036343,2.680213631036343,2.371988995305806,2.434527381524678,4839600.0
2001-07-17,2.398792827894485,2.421127956328505,2.3273203146635155,2.389858742440176,4358800.0
2001-07-18,2.3898575948280496,2.48723872167014,2.363055521739012,2.4255937490812425,8232400.0
2001-07-19,2.488132148409803,2.5194013473025234,2.4568629495170824,2.4747311118567583,1158800.0
2001-07-20,2.492599303051547,2.501533384935576,2.4479290640348403,2.483665221167518,780400.0
2001-07-23,2.546203040401417,2.546203040401417,2.501532811622445,2.517614121247419,1014800.0
2001-07-24,2.531908631338088,2.6132084357055443,2.5015328615300936,2.564071251229707,1116800.0
2001-07-25,2.581938639598635,2.581938639598635,2.510466356931488,2.510466356931488,1576800.0
2001-07-26,2.510467466819605,2.5283354601842256,2.416659862642458,2.483665221167518,2522000.0
2001-07-27,2.456863331119692,2.479198452311689,2.3898579675437,2.421127171293186,2159600.0
2001-07-30,2.421126086220988,2.4613291841067544,2.389856896485364,2.4077250535923995,1136000.0
2001-07-31,2.407725771282452,2.438101545176735,2.395217989417882,2.424700338150166,1592800.0
2001-08-01,2.421126086220988,2.456862230031683,2.396110700351814,2.4077250535923995,1881200.0
2001-08-02,2.398792216703168,2.4121932562684107,2.296050686165021,2.338934080935183,1888000.0
2001-08-03,2.340720664363673,2.3585886582758238,2.3049843357324864,2.340720664363673,1070800.0
2001-08-07,2.349654706772996,2.456863357821117,2.3246394798243,2.447035849860727,979600.0
2001-08-08,2.4300600259000125,2.4389939335395945,2.3425062655631645,2.412191869814117,2054400.0
2001-08-09,2.406831199653952,2.406831199653952,2.3282115268818244,2.336252179106322,1604000.0
2001-08-10,2.3228519490889554,2.33178602912767,2.283542099160651,2.2960498793762136,2226400.0
2001-08-13,2.2826484727884746,2.3094507105406814,2.211176179589365,2.215643134013039,2060400.0
2001-08-14,2.206709282135719,2.23351135017648,2.1531049756508045,2.166506009671185,3349200.0
2001-08-15,2.166506689487336,2.1709736454279924,2.0637651692212025,2.081633163387278,2818000.0
2001-08-16,2.0592971905578272,2.108434537584909,2.0548302364659907,2.108434537584909,3422400.0
2001-08-17,2.0860986167620896,2.0950326918820723,2.054829439043804,2.063763514163787,1223200.0
2001-08-20,2.072698647596359,2.0950337615988914,2.0414294539121345,2.068231522553815,1164000.0
2001-08-21,2.0548295135476606,2.103966672884213,2.0414284855834475,2.0700173906813184,1443600.0
2001-08-22,2.0905672456720383,2.0905672456720383,2.059298042877099,2.081633163387278,902400.0
2001-08-23,2.099501327956799,2.099501327956799,2.0637651692212025,2.081633163387278,1943600.0
2001-08-24,2.090566589684506,2.1888411231729497,2.083419360180077,2.166506009671185,1579600.0
2001-08-27,2.170973058916229,2.2781816765629017,2.1575720243112446,2.2210038380331563,1661200.0
2001-08-28,2.2335121890832643,2.2335121890832643,2.1620398671939824,2.17097377962755,1853600.0
2001-08-29,2.215643318812813,2.215643318812813,2.050363605703995,2.085206330244258,1895200.0
2001-08-30,2.090566325073287,2.0950334494502543,2.0503632281008106,2.0726983387755324,1068000.0
2001-08-31,2.0771657175059044,2.121835947989902,2.054830602263905,2.0825260974510305,1301600.0
2001-09-04,2.144171436997752,2.144171436997752,2.0995011987269656,2.1173693621966545,1187200.0
2001-09-05,2.1441701491003,2.1441701491003,2.0655506519440885,2.100393362337902,1072400.0
2001-09-06,2.108555942334855,2.140297679288294,2.104021482618028,2.1221594944638857,945600.0
2001-09-07,2.1266946369362723,2.131229097740027,2.0858837977881115,2.113090908567824,902000.0
2001-09-10,2.085882841851988,2.113089940163,2.081348383126324,2.086789768192824,3300800.0
2001-09-11,2.0677460803603704,2.0759082500521555,1.9498483427791309,1.9815900945828897,380400.0
2001-09-13,1.9271742536615444,2.0405374450534004,1.9271742536615444,1.982495546413891,4938400.0
2001-09-14,1.982497229565594,1.982497229565594,1.8138126022071608,1.8319507974206917,1170800.0
2001-09-17,1.8138120272046203,1.9280822056759424,1.8138120272046203,1.9035957017938172,3102000.0
2001-09-18,1.961636507861395,1.961636507861395,1.8727598109438488,1.877294442201986,2879600.0
2001-09-19,1.8999671231627264,1.9035946552739955,1.7684657542931204,1.786603933784962,3106800.0
2001-09-20,1.7947673679736105,1.872761179860615,1.773001467981502,1.813812314243428,2114400.0
2001-09-21,1.81381176856152,1.89996789675962,1.7593973809089605,1.860970916058976,2798000.0
2001-09-24,1.868226093419341,1.904502292975545,1.7231211222159688,1.7911390612508098,3292000.0
2001-09-25,1.7693735041827816,1.786604765423079,1.6823104442652712,1.7276557411239424,4896400.0
2001-09-26,1.6959142083611587,1.7276557784654258,1.641499816358927,1.6632655385641029,4015600.0
2001-09-27,1.641499834826846,1.6551033897358067,1.6052236307434222,1.6460342954703044,3689200.0
2001-09-28,1.652383091639985,1.714052743063019,1.6460347756956084,1.714052743063019,3750800.0
2001-10-01,1.6768696157780945,1.7095182957474178,1.6596383487966584,1.6959147367530791,2536800.0
2001-10-02,1.6841238734021815,1.8772948862258827,1.6777755611177614,1.81018371156006,3582000.0
2001-10-03,1.8101838356646447,1.8682259226269504,1.7730007128964818,1.8174392478911623,3512000.0
2001-10-04,1.8464601551985544,1.890898516018941,1.8283219710774177,1.8364841366340756,2642000.0
2001-10-05,1.8364851751598288,1.854623369538049,1.7775363028985751,1.845554272348939,1102400.0
2001-10-09,1.863692134283806,1.863692134283806,1.791139708936074,1.858250745627383,733600.0
2001-10-10,1.859157238875698,1.945313375234543,1.859157238875698,1.868226333173248,2276000.0
2001-10-11,1.8736677205603436,1.9045025373848616,1.8092774797070528,1.868226333173248,2016400.0
2001-10-12,1.818346775837588,1.8455540643384127,1.7684670063873424,1.813812314243428,997600.0
2001-10-15,1.8047426144620653,1.8636914603632144,1.786604601173246,1.7911390612508098,1428000.0
2001-10-16,1.7911404033764395,1.858251466087278,1.7866059399011411,1.804743966781028,829200.0
2001-10-17,1.8156261680725403,1.8455540643384127,1.8065570719055992,1.813812314243428,1038400.0
2001-10-18,1.8364857300441972,1.841020193519496,1.80020950330573,1.804743966781028,1756000.0
2001-10-19,1.8355785179614,1.8664133491497132,1.8092783225235247,1.859158104927679,1073600.0
2001-10-22,1.8636922454802511,1.895433998330728,1.845554224550434,1.895433998330728,1106800.0
2001-10-23,1.9090382026590331,1.9543835297813732,1.8954346391180708,1.9135728391584848,2795200.0
2001-10-24,1.9407787893306296,1.9407787893306296,1.8682263791229496,1.9045025842267895,1109600.0
2001-10-25,1.881829810075273,2.167505144237973,1.8809228833852776,2.1366703286924293,5461600.0
2001-10-26,2.153901155477593,2.194711983404375,2.13576297129268,2.172039339662506,3294400.0
2001-10-29,2.197433455326336,2.211943939197275,2.1539020037135197,2.181109117726877,2823200.0
2001-10-30,2.1765750294605777,2.2627311935681824,2.135764178466736,2.2309894397928205,1962800.0
2001-10-31,2.2436846473951557,2.257288198095444,2.1774805738028338,2.1992462895190004,1436800.0
2001-11-01,2.208315804590428,2.208315804590428,2.1584358784830795,2.166598045064672,2908000.0
2001-11-02,2.1539020037135197,2.199247309054857,2.1539020037135197,2.181109117726877,766400.0
2001-11-05,2.172040930777676,2.1938066639567992,2.162971832041708,2.1938066639567992,3263600.0
2001-11-06,2.194712759845985,2.2581960809951105,2.176574569244175,2.2536616198339603,1296800.0
2001-11-07,2.2672634255379185,2.344350416601902,2.2491252489422258,2.3171431517083634,1974000.0
2001-11-08,2.330748728016496,2.371559398411092,2.330748728016496,2.357955841612893,2710400.0
2001-11-09,2.376093523580684,2.385162444184044,2.276333840136565,2.2899373940201784,740800.0
2001-11-12,2.2854028034524427,2.2854028034524427,2.2037811388459847,2.256381671048723,480400.0
2001-11-13,2.283589097772541,2.312610059072566,2.256381816819837,2.283589097772541,1205600.0
2001-11-14,2.287217118698097,2.3080760904323885,2.235523498747668,2.258196151215653,1711200.0
2001-11-15,2.247313332721977,2.2717996654641044,2.199247248119641,2.2219199001621117,2194800.0
2001-11-16,2.2219191384196817,2.276333519262404,2.2128500461161367,2.26272996729636,1414000.0
2001-11-19,2.2717989329829598,2.3497928862151367,2.2717989329829598,2.3316547012378925,1131600.0
2001-11-20,2.3271217729943805,2.330749481568696,2.276335063804622,2.2999146506016768,1580000.0
2001-11-21,2.308076075693295,2.412370241784298,2.299913907018654,2.357955841612893,1178400.0
2001-11-22,2.357955084597644,2.3624895444150638,2.330747979736015,2.3443515321668293,816000.0
2001-11-23,2.3398178538708785,2.376094239122961,2.3126107379104406,2.3670251428099403,772400.0
2001-11-26,2.371559398411092,2.371559398411092,2.327121020615051,2.357955841612893,4353200.0
2001-11-27,2.357955785884164,2.3924181404903457,2.3398175952628435,2.3770007303558054,1898400.0
2001-11-28,2.3670246908157977,2.380628246198356,2.3307484854694462,2.335282946270768,3955200.0
2001-11-29,2.348886676114481,2.3760939618789823,2.3398175808596475,2.3534213102312003,3291600.0
2001-11-30,2.339817096855687,2.3624897438135077,2.321679083076571,2.3307481764554128,1496000.0
2001-12-03,2.289936633942426,2.3035401833107376,2.271798452799001,2.2763330845741145,3918000.0
2001-12-04,2.2763330845741145,2.289936633942426,2.267263994002402,2.2763330845741145,1066400.0
2001-12-05,2.2844962519256318,2.3126102893623046,2.2672649895708865,2.3126102893623046,1505200.0
2001-12-06,2.3126103279387555,2.3307485173493205,2.308075867075411,2.326213883507382,2088400.0
2001-12-07,2.3307747350637342,2.3672644993825203,2.3307747350637342,2.3581420583028234,7330000.0
2001-12-10,2.362703024350336,2.3718254647833343,2.335335877047421,2.353580583917338,1526400.0
2001-12-11,2.3398970102658807,2.380947905216332,2.3398970102658807,2.353580583917338,1887200.0
2001-12-12,2.346281701758362,2.371824489670297,2.346281701758362,2.3544918773730554,7035600.0
2001-12-13,2.349018729916948,2.367263605184616,2.280600708657231,2.294284278109969,2033200.0
2001-12-14,2.2897237332729885,2.2897237332729885,2.190289502965397,2.239550400422734,2389600.0
2001-12-17,2.2185683415423902,2.298845583924899,2.2185683415423902,2.294284278109969,1848400.0
2001-12-18,2.32165204547862,2.32165204547862,2.148326218495038,2.225866692567262,3572400.0
2001-12-19,2.166571866437378,2.1985003287419955,2.134643404132761,2.134643404132761,3898400.0
2001-12-20,2.102714692227644,2.17569405083185,2.07534754149863,2.17569405083185,5640000.0
2001-12-21,2.15744829301431,2.2304276220314128,2.1309934145676825,2.2121827462781294,5258800.0
2001-12-24,2.166571715423014,2.166571715423014,2.1392045633529566,2.162010581410041,716000.0
2001-12-27,2.15744950471507,2.184816833715465,2.151976108513442,2.1802555252173352,981600.0
2001-12-28,2.180256122478704,2.2806026749769237,2.180256122478704,2.244113066976528,1358000.0
2001-12-31,2.239549885912024,2.24411119184836,2.1984991764611825,2.2121827462781294,1044400.0
2002-01-02,2.2130957976026044,2.23590181343858,2.1848163866849006,2.1893775202536587,534800.0
2002-01-03,2.1884646876411,2.1984993876690337,2.15744850027844,2.17295659395977,1104800.0
2002-01-04,2.1711312053057448,2.174780248949704,2.111835638059239,2.1483252045189376,2076000.0
2002-01-07,2.148325992046789,2.1829912233879765,2.148325992046789,2.1775178299115936,1767600.0
2002-01-08,2.1775184701562997,2.1775184701562997,2.13099417693764,2.13099417693764,920000.0
2002-01-09,2.1309947258932085,2.1848169510897195,2.1300824641445733,2.1373803841375167,1411600.0
2002-01-10,2.1392047689261204,2.1392047689261204,2.066225399732618,2.084470285530025,1884800.0
2002-01-11,2.0844689939124006,2.132817615523438,2.0707854250412767,2.0981525627835245,2549600.0
2002-01-14,2.0890304639544213,2.152887361025658,2.0616633217787754,2.1437649223017607,1966800.0
2002-01-15,2.1437656537357177,2.1437656537357177,2.0890311767134566,2.1027147524699954,1064000.0
2002-01-16,2.098153648422284,2.1118372243736427,2.0753476305046505,2.1118372243736427,1688400.0
2002-01-17,2.099065880133101,2.120047374559535,2.0945045722168514,2.1027147524699954,446400.0
2002-01-18,2.099065129136151,2.1392037544579514,2.098152867879287,2.116397745024481,767200.0
2002-01-21,2.116398980990557,2.120047854152893,2.1072765370905,2.113662195621696,316000.0
2002-01-22,2.123695352273369,2.1392034433929137,2.0844689939124006,2.0981525627835245,965200.0
2002-01-23,2.09815353270088,2.1027146664343985,2.068049597669798,2.068049597669798,2120400.0
2002-01-24,2.070786203419555,2.0890309107736336,2.052541322069393,2.075347336759054,1338400.0
2002-01-25,2.0698747926998085,2.08720724571065,2.061664610117345,2.070787054541878,1131200.0
2002-01-28,2.0753468952346767,2.0799080276038078,2.03429600792832,2.0434184466626264,1466800.0
2002-01-29,2.040681836839567,2.056189930489075,2.005104343175375,2.0434184466626264,1802800.0
2002-01-30,2.0525411495433907,2.0972409136983634,2.048892103981645,2.0935920421326863,1151200.0
2002-01-31,2.0981525627835245,2.111836131654648,2.075346556666312,2.0981525627835245,1403200.0
2002-02-01,2.0990651639503133,2.162009799749556,2.0890304639544213,2.1437649223017607,1354000.0
2002-02-04,2.1528867606153894,2.189376331338498,2.1163971898922807,2.11730927691386,824400.0
2002-02-05,2.147414963813024,2.147414963813024,1.9932462172309675,2.015139975929629,2334800.0
2002-02-06,2.01149019720069,2.01149019720069,1.8472869797134728,1.902021443541234,2500800.0
2002-02-07,1.884687961208888,1.9795610115291724,1.883775700263964,1.938510138987514,1656400.0
2002-02-08,1.9704398793147824,1.9704398793147824,1.87009337095227,1.874654504697616,1665600.0
2002-02-11,1.906583101788612,1.938511562320166,1.8472874887992168,1.8700935071794544,910000.0
2002-02-12,1.870092371364289,1.874653502671653,1.825392623367298,1.832690537856684,1022800.0
2002-02-13,1.8545858911097777,1.8609715500812571,1.7797821591647511,1.8016759216367475,1189600.0
2002-02-14,1.8427258040576528,1.9613169945976947,1.797113780927474,1.819919792492564,2832000.0
2002-02-15,1.8336033814827368,1.8564093932574075,1.8062360629554948,1.8518480865048368,2628400.0
2002-02-18,1.868269312939495,1.9147936195073267,1.8564102578517612,1.9147936195073267,472800.0
2002-02-19,1.914793146559033,1.914793146559033,1.8244813410562788,1.8564097993239836,1916000.0
2002-02-20,1.856409936207176,1.8655323783843247,1.806236591230915,1.815359033408064,1979200.0
2002-02-21,1.8062369132671845,1.8107982221670564,1.7350822343906152,1.7350822343906152,2619200.0
2002-02-22,1.748765584242169,1.7651859461405377,1.7058903301711903,1.7378186183112168,746000.0
2002-02-25,1.7469412623928615,1.7898166954047146,1.743292389325806,1.7688350227836174,2660400.0
2002-02-26,1.7788687125288578,1.7925522832106409,1.7469402649406702,1.7724830578104287,1036800.0
2002-02-27,1.772483459921254,1.7788691160883523,1.737818220734035,1.7515019685161948,3586800.0
2002-02-28,1.751502037545525,1.751502037545525,1.706802094621985,1.706802094621985,1340400.0
2002-03-01,1.732344683258917,1.733256944635622,1.6794347413825146,1.6830837868893331,2034400.0
2002-03-04,1.7104509322062065,1.7104509322062065,1.67852248000581,1.6830837868893331,4370400.0
2002-03-05,1.6876455797307368,1.6876455797307368,1.6648395583830244,1.6648395583830244,2870400.0
2002-03-06,1.669400304601861,1.7697468099814258,1.669400304601861,1.7651856763716656,7121200.0
2002-03-07,1.811153592632348,1.857121956147328,1.7844918576230726,1.824944066615764,7894000.0
2002-03-08,1.8433319478113424,1.8460901137093115,1.7651858429455551,1.7789763217244912,3112000.0
2002-03-11,1.78357274141776,1.78357274141776,1.7449593031599706,1.760588556153729,3456000.0
2002-03-12,1.7605886800372053,1.7716211668966229,1.7385238816738,1.7559919128031154,1660400.0
2002-03-13,1.7651858429455551,1.7927668005034272,1.7238142312532954,1.7789763217244912,2050400.0
2002-03-14,1.7918479621334151,1.8019610648428344,1.7559926712262086,1.7697831542400957,874400.0
2002-03-15,1.765186052876886,1.8313804641014677,1.760589109166898,1.8313804641014677,3616000.0
2002-03-18,1.831380582632339,1.8608003228584835,1.8231062587743003,1.8562035542064543,1251200.0
2002-03-19,1.8663157497541996,1.898493643789013,1.8663157497541996,1.889299934728293,2196800.0
2002-03-20,1.884703288515204,1.884703288515204,1.8479286252737976,1.8552835579220783,2862000.0
2002-03-21,1.861720231356095,1.861720231356095,1.813913052465573,1.813913052465573,1294400.0
2002-03-22,1.8111538689478484,1.8111538689478484,1.7532336238834552,1.760588556153729,4567600.0
2002-03-25,1.7513951798134575,1.7513951798134575,1.6557810421293226,1.7192174546130687,2329200.0
2002-03-26,1.7192173432133615,1.7376045885142284,1.6943943779339803,1.7054266900434123,1670000.0
2002-03-27,1.7054267429983374,1.7422015854528388,1.7008299753692468,1.7146204536119627,1084800.0
2002-03-28,1.718297867631989,1.7422014431325563,1.6787650379716446,1.6787650379716446,2267200.0
2002-04-01,1.6787650379716446,1.7146203135447802,1.6686519395872503,1.6787650379716446,1600800.0
2002-04-02,1.6824423003924924,1.6870392426837073,1.5905055588332215,1.6548613480668786,2998000.0
2002-04-03,1.6548609545345483,1.6548609545345483,1.6180863017270786,1.652102789815722,1566400.0
2002-04-04,1.650264113960601,1.6548608795951063,1.6318767007118409,1.6318767007118409,3021600.0
2002-04-05,1.6447481830606332,1.6539418919113371,1.6088929114338393,1.6107316882750622,1548000.0
2002-04-08,1.6162485534275597,1.6162485534275597,1.515118062356123,1.5500541362644042,3710000.0
2002-04-09,1.545456922919331,1.5905059153382606,1.537182600295909,1.5721186681182349,2179600.0
2002-04-10,1.5785537438164403,1.613489625890396,1.5445370747778937,1.5537307833306415,1344000.0
2002-04-11,1.5491337286051234,1.5491337286051234,1.4406483736420217,1.4406483736420217,4394000.0
2002-04-12,1.438810627263971,1.4617948231479174,1.3974390922084166,1.4571980541133276,3507600.0
2002-04-15,1.4728261874175177,1.5813115370406698,1.4728261874175177,1.5767145961678628,2476800.0
2002-04-16,1.607973622216751,1.6419902944563831,1.576715115409118,1.6383127405470514,1771600.0
2002-04-17,1.6456675304454498,1.7100233154402145,1.641070763812427,1.679684199738204,4524800.0
2002-04-18,1.6852011067264805,1.6999109769423688,1.6410714960788162,1.6677330700868065,2267200.0
2002-04-19,1.6658952398258704,1.7081860924558572,1.654862744373597,1.6778469491565635,3110400.0
2002-04-22,1.6714100933905771,1.6824424048637066,1.5951026001722872,1.5951026001722872,2474400.0
2002-04-23,1.5951023107334124,1.6042960188630644,1.5261497627941183,1.5335046942267605,3354400.0
2002-04-24,1.536263856139202,1.644749309065365,1.536263856139202,1.5675223824181144,2051200.0
2002-04-25,1.5767152511087812,1.585908961317944,1.4948915984936533,1.5132788435565412,1357200.0
2002-04-26,1.5132792939715944,1.5132792939715944,1.4204232140742592,1.443407408760502,2816000.0
2002-04-29,1.44800366799278,1.484778329251672,1.44800366799278,1.4700684647481153,1062000.0
2002-04-30,1.449843109606057,1.5013276589726945,1.449843109606057,1.4590367352969391,2393200.0
2002-05-01,1.479261969146269,1.484778123732717,1.3900833183401868,1.4250192855392467,2405600.0
2002-05-02,1.4507620129893817,1.4507620129893817,1.3009050873103356,1.3376798430231591,6152800.0
2002-05-03,1.3505512797913362,1.3560675252519254,1.2871149392221668,1.3064216668176087,4308800.0
2002-05-06,1.31009884123011,1.356067221624149,1.3055019856551606,1.348712287775321,2414400.0
2002-05-07,1.3790505596603737,1.4112284411235183,1.3579051598308642,1.3955991944331534,2279200.0
2002-05-08,1.4250203298771449,1.4526013860554805,1.3956005833817258,1.4149073139387849,2499600.0
2002-05-09,1.4149064109068137,1.4149064109068137,1.3652605765422432,1.3781316635804288,1441200.0
2002-05-10,1.392841894073446,1.402954993897152,1.345034823946052,1.3514703691591534,1379600.0
2002-05-13,1.3468732249059654,1.3468732249059654,1.282517523534754,1.2843563004459615,3759200.0
2002-05-14,1.300904839495192,1.308259771701138,1.28711436352847,1.3073404709336756,3717600.0
2002-05-15,1.3220503371057308,1.3744542510622937,1.3100985503357292,1.3606637750772113,2771600.0
2002-05-16,1.379051585868151,1.3956002329554449,1.3303251210505764,1.3330831996725458,3471200.0
2002-05-17,1.3376795641130532,1.3376795641130532,1.2861949519208824,1.3055016705332332,3275200.0
2002-05-21,1.311937587168131,1.3146956653760755,1.2806790752190111,1.2871146202634562,1618400.0
2002-05-22,1.292631154603432,1.3468737807019842,1.2861955204362094,1.2963086222656686,2274400.0
2002-05-23,1.3009053025447723,1.3055021587291398,1.2558563048290006,1.2815985767126217,5676400.0
2002-05-24,1.280679264230859,1.280679264230859,1.237468956766392,1.2457432802891346,4584000.0
2002-05-27,1.2595335317005687,1.2668884651198469,1.2411461981523746,1.246662442055694,862400.0
2002-05-28,1.2540176418378368,1.255856331744347,1.1905812180250357,1.2016136204973182,2310000.0
2002-05-29,1.1951776299979802,1.207129416819285,1.1492092596134424,1.1823064547263349,3006000.0
2002-05-30,1.1859838316731637,1.2273554320505893,1.1813870651225178,1.2135648693655463,5019200.0
2002-05-31,1.3100988442448611,1.3744545594090636,1.277920942823897,1.3514703691591534,12628800.0
2002-06-03,1.337679887002079,1.3744545562462194,1.2963083621829892,1.348712287775321,5262400.0
2002-06-04,1.3514695309316316,1.3974378829203105,1.3514695309316316,1.3955991944331534,3660800.0
2002-06-05,1.3983580774889672,1.4047936224221502,1.3808901322370175,1.3882450657828622,2338400.0
2002-06-06,1.391959333374562,1.391959333374562,1.300957363371403,1.300957363371403,3962400.0
2002-06-07,1.2535995199465415,1.3000291317964134,1.2164558658896267,1.2814573047679565,3252000.0
2002-06-10,1.2814570872901532,1.2814570872901532,1.2396704614284242,1.2619566500803543,2151600.0
2002-06-11,1.2721711985877528,1.2721711985877528,1.2396705272182256,1.260099490287947,2048800.0
2002-06-12,1.25359912824887,1.2860998818116274,1.217384010441006,1.2248127389312198,1200000.0
2002-06-13,1.224812305409491,1.224812305409491,1.1988117648966214,1.221097942479081,3418800.0
2002-06-14,1.2080980180930356,1.2257412242776138,1.1839546087394697,1.2118123819507058,1831600.0
2002-06-17,1.1941693746146644,1.248956321119178,1.1765261641838176,1.2350274754399535,1710000.0
2002-06-18,1.244313043565965,1.2489560205274075,1.1885975857009123,1.2118123819507058,2828000.0
2002-06-19,1.197883416483574,1.197883416483574,1.1616683920561697,1.1820973484048631,1635200.0
2002-06-20,1.1728115380754276,1.17931165280288,1.11523885297642,1.137525036519761,1563600.0
2002-06-21,1.1133815683925083,1.1143101814641754,0.9982362042283236,1.021450999675494,5172000.0
2002-06-24,1.0214515955151309,1.0493093840134005,0.9796649570464598,1.0483807704000492,3026000.0
2002-06-25,1.0678809380498355,1.0790240328634624,0.9610928796678304,0.9703787477337964,3425600.0
2002-06-26,0.923948841085895,0.9518066133339828,0.8821622269924719,0.9285918178868126,11364000.0
2002-06-27,0.9425209095830752,1.0121653143864782,0.916520356585888,0.9991650821666046,4604400.0
2002-06-28,1.0093790044896314,1.0530228321472248,0.965735176832038,1.0038075047802997,3360800.0
2002-07-02,0.9805933966520674,1.0121654568862986,0.9768790314152492,1.0010223611758429,2222800.0
2002-07-03,1.0075223426162527,1.0075223426162527,0.9740929743644192,0.9750215876063996,3319600.0
2002-07-04,0.9889505127853438,1.020522657132077,0.9768788938833012,0.9991650821666046,650800.0
2002-07-05,1.0121653388150005,1.0168083169587734,1.0028794710848974,1.0149511788357295,1233600.0
2002-07-08,1.0168087301527968,1.0307376702443292,0.9843080470541788,1.0028798786187432,1106000.0
2002-07-09,0.98895022644104,1.0028791565031503,0.9564495667442774,0.98895022644104,1579600.0
2002-07-10,0.9889501980614124,0.9935931746155444,0.9527351757654886,0.9573781523196206,1459200.0
2002-07-11,0.9638783498469464,1.06788062630353,0.958306759787924,1.0585946723909665,3231600.0
2002-07-12,1.091095520240884,1.1282391621027086,1.077166676682056,1.094809884427066,4081600.0
2002-07-15,1.0966676721505797,1.0985248109155712,1.016808668434055,1.03630911253257,2703200.0
2002-07-16,1.0121650152023454,1.0530231035353357,1.0028791504411485,1.0140222412890332,3541600.0
2002-07-17,1.0307372503632102,1.0446660962232093,0.947163909530888,0.9648072087481588,2194800.0
2002-07-18,0.9750216284572512,1.0121652741183622,0.9610927834736936,0.9796646063042492,658000.0
2002-07-19,0.9889503782942276,0.9935933556945268,0.9564497136069928,0.9583068514326554,885200.0
2002-07-22,0.9657353693215656,0.9796642984859802,0.9332347117194164,0.9425205759382836,1402800.0
2002-07-23,0.9425208758046792,0.9564498094006336,0.7967319553127716,0.8180896180702607,5684800.0
2002-07-24,0.8180892350563994,0.8533756377745445,0.7985888079977425,0.8496612749327717,6476000.0
2002-07-25,0.8543046114293588,0.8682335443867671,0.5952274502648127,0.6500143917375998,21838000.0
2002-07-26,0.6500143510861962,0.6583716926264929,0.5348689730047098,0.5664410685193711,12474400.0
2002-07-29,0.6639431500882514,0.7419448316759761,0.6314424457368072,0.6871579452362413,13872000.0
2002-07-30,0.7057296885183539,0.7763026352308379,0.7057296885183539,0.7586594317617442,11898000.0
2002-07-31,0.766088409899815,0.7800172546568376,0.7400878140811855,0.7707313876713008,5064800.0
2002-08-01,0.7707315155940506,0.7707315155940506,0.7400879369178439,0.7475167114409614,4074000.0
2002-08-02,0.743802268136134,0.756802500418614,0.7289447649303276,0.75215961092198,2985200.0
2002-08-06,0.7484451572173232,0.7521595215075423,0.7289446782755998,0.7447307929271039,4353200.0
2002-08-07,0.7475166726923647,0.7549454025516783,0.7057300008156411,0.7103729791170735,2852000.0
2002-08-08,0.7196588413418831,0.7428736426754922,0.7103729296641833,0.7224446369845527,3100000.0
2002-08-09,0.7215158986215784,0.7549452191459217,0.7113013754071684,0.7428735139178655,2050800.0
2002-08-12,0.7475167677113951,0.7484453812012094,0.7150160040275471,0.7205875964089763,2152800.0
2002-08-13,0.7280156053733348,0.7549447499750713,0.7224440627949084,0.7382300779611077,1560400.0
2002-08-14,0.7419446842501052,0.7614451118419399,0.7196585065901221,0.7614451118419399,2623200.0
2002-08-15,0.7707314072102907,0.8115894178088102,0.7540167222321776,0.8097322797875962,2930400.0
2002-08-16,0.8125173806759917,0.8728757792461187,0.7939455725434422,0.8617326943665891,2603200.0
2002-08-19,0.8784480444763522,0.914663164725346,0.8635905864944371,0.8886625246995599,4155600.0
2002-08-20,0.8960915592105064,0.9081632700759884,0.8645194945132448,0.8673052466952897,3691200.0
2002-08-21,0.8728764175597623,0.8858767370380527,0.8635905509816387,0.8682335285494162,2488400.0
2002-08-22,0.8682336758001117,0.9025915739368052,0.8635906974448944,0.8970199821990552,4222000.0
2002-08-23,0.9007339863359948,0.9193058037595122,0.8849479193866523,0.9053769628312268,1759600.0
2002-08-26,0.9193056142917864,0.9917358201518464,0.905376776234217,0.9657351925602076,3331600.0
2002-08-27,0.9750220869931572,1.0353805617173613,0.9583073943063102,1.0028798786187432,7398000.0
2002-08-28,1.011236521559409,1.044665795122664,0.9954504535707396,1.021450999675494,3461200.0
2002-08-29,1.0214510241953028,1.0307369780200455,0.9796644090987968,1.007522182015607,2437200.0
2002-08-30,1.0075224087864143,1.0381659393248548,0.9982364528716098,1.01030816013788,3678800.0
2002-09-03,0.9982366562954824,0.9982366562954824,0.905377432454042,0.9555214097861215,2344400.0
2002-09-04,0.96109284935961,1.0158797083262,0.9592356226705177,1.0065938405530652,3652400.0
2002-09-05,0.9889501272621636,1.014950758680945,0.9843072395978292,0.9917359661296512,5788800.0
2002-09-06,0.9936196601082335,1.0209324239298745,0.9936196601082335,1.0143397157098304,2709600.0
2002-09-09,0.9955036357122732,1.0171655407742757,0.9936200425610698,1.0162236992891998,4196000.0
2002-09-10,1.0086891203528685,1.0171655138563376,0.973841794697786,0.9983291337480426,3522000.0
2002-09-11,0.9992704990023948,1.0736742390247551,0.9992704990023948,1.0623724153298422,3224800.0
2002-09-12,1.0595472815635554,1.0595472815635554,1.012456291271842,1.045420020403616,5351600.0
2002-09-13,1.003038344256416,1.0830930865836628,1.003038344256416,1.068965821381895,6470000.0
2002-09-16,1.0878018940628709,1.0878018940628709,1.0454200207500706,1.0642563989092113,1649200.0
2002-09-17,1.0830921813306524,1.1047539818441994,1.0642558135321574,1.0830921813306524,3818800.0
2002-09-18,1.0830928389968664,1.111347452760573,1.0651983011772523,1.10381290106611,2764000.0
2002-09-19,1.1038129055173425,1.118882008967036,1.068965581335191,1.1066383399594246,2685600.0
2002-09-20,1.111347581490934,1.1725658435542554,1.111347581490934,1.1725658435542554,8710400.0
2002-09-23,1.1725656572796224,1.1725656572796224,1.1348929004282926,1.1490201617928069,3284800.0
2002-09-24,1.1301836482051135,1.14902002437808,1.0925108958591805,1.120765415209167,9877600.0
2002-09-25,1.1207652571852358,1.1396017205212543,1.0981616089647102,1.116056231170145,3264400.0
2002-09-26,1.1066379648205642,1.111347080506987,1.060488828695224,1.0972197334477185,1750000.0
2002-09-27,1.0746158345792778,1.1056958650934685,1.0746158345792778,1.0887431783341126,1236800.0
2002-09-30,1.074616246143866,1.110405404949802,1.074616246143866,1.1056962885613242,1837600.0
2002-10-01,1.092511323264149,1.1113477068061597,1.0199911343537065,1.068965821381895,3194400.0
2002-10-02,1.0444780438519905,1.0548380280404337,1.0199907105132078,1.0360016523255715,3293200.0
2002-10-03,1.026583552431782,1.0595472815635554,1.026583552431782,1.045420020403616,6368800.0
2002-10-04,1.05954714442388,1.0642562608073267,1.0030379274603702,1.0360016523255715,7423200.0
2002-10-07,1.035060471220786,1.0548387007901825,1.0218750447205096,1.0407114324487483,2340400.0
2002-10-08,1.0171656299024818,1.0171656299024818,0.9276927468161104,0.9512382470924692,7949600.0
2002-10-09,0.9192161724539384,0.9578307709792132,0.8871942839737781,0.946528943836616,4811600.0
2002-10-10,0.9361688681339496,1.0058636035657764,0.9276925651423318,0.984201700847807,4874000.0
2002-10-11,1.0171656684777155,1.0256420632696983,0.9889110491107592,1.00021287889375,2540400.0
2002-10-15,1.031292372434438,1.063314250982212,1.0124559997060154,1.0595469764365275,1612800.0
2002-10-16,1.059547281914692,1.0642563989092113,1.0246999598655482,1.0642563989092113,1338000.0
2002-10-17,1.0830930865836628,1.091569481632308,1.044478477867801,1.068965821381895,1839600.0
2002-10-18,1.0416526153644952,1.0736744093367627,1.0265834248953445,1.0736744093367627,3002000.0
2002-10-21,1.056721847645555,1.080267342799215,1.0425944966619978,1.0642563989092113,1494800.0
2002-10-22,1.0548378342963218,1.1009869687761635,1.0454196930782014,1.0925106686255273,1949200.0
2002-10-23,1.087801959867783,1.12547471846502,1.0840346840080592,1.12547471846502,1762400.0
2002-10-24,1.1273586552716088,1.134893208688413,1.0633148614098114,1.068965821381895,1404400.0
2002-10-25,1.083092640347851,1.12453266706692,1.0689653809665356,1.12453266706692,2664000.0
2002-10-28,1.1066381555341738,1.1471364316702468,1.1066381555341738,1.120765415209167,2782400.0
2002-10-29,1.1066385884659165,1.124533130376086,1.045420319499642,1.068965821381895,3816800.0
2002-10-30,1.0783834011138478,1.0783834011138478,1.0407106538421946,1.0548379116143365,1255600.0
2002-10-31,1.0595473946492118,1.0802674577383231,1.0360018969903404,1.0802674577383231,3730800.0
2002-11-01,1.0651978419235515,1.2337835205855958,1.0651978419235515,1.2253071311291344,7590800.0
2002-11-04,1.2714567891781785,1.4833662540412085,1.2714567891781785,1.436275261849424,15297600.0
2002-11-05,1.4221480661015855,1.4880754402650689,1.3986025689132742,1.440984445888446,5529200.0
2002-11-06,1.4409845501980232,1.4409845501980232,1.3995444218482302,1.4099044988451537,4130000.0
2002-11-07,1.389184434670257,1.4362754324556897,1.3797661991855903,1.4099044988451537,3590800.0
2002-11-08,1.4099036889128649,1.4296819002137269,1.404252732904519,1.4221473520818648,1214800.0
2002-11-11,1.4221471904337806,1.5163291211957823,1.4146126431583317,1.5003181857807308,3262400.0
2002-11-12,1.502202338236574,1.5540024374486463,1.492784195537329,1.5135041633670208,2764400.0
2002-11-13,1.511621014305468,1.530457485988178,1.488075604339988,1.511621014305468,3931600.0
2002-11-14,1.5163299599108282,1.535166248699323,1.497493491484457,1.5163299599108282,3128000.0
2002-11-15,1.5069119862037443,1.511621014305468,1.469239222476232,1.511621014305468,2883600.0
2002-11-18,1.506911711049615,1.506911711049615,1.4720643885098654,1.506911711049615,1842000.0
2002-11-19,1.4786568735173504,1.492784222550244,1.4551113816147845,1.477715032284706,1597200.0
2002-11-20,1.4607623110609085,1.5295151029793017,1.445693210904489,1.5295151029793017,4437600.0
2002-11-21,1.5257478793479058,1.5568279200928006,1.50785325599847,1.5248060381571105,2144400.0
2002-11-22,1.506910856450958,1.5511762981896071,1.497492627670585,1.497492627670585,2915600.0
2002-11-25,1.4974934244430465,1.511620685311422,1.4748897711260718,1.4927843973662105,1580800.0
2002-11-26,1.4739482383232736,1.4861919088876572,1.394835435153257,1.4183809347419285,2415600.0
2002-11-27,1.431565295664633,1.5106782198182165,1.431565295664633,1.497492627670585,1884400.0
2002-11-28,1.4927838869836785,1.5116201684887685,1.4786565411265056,1.505969302001022,1186800.0
2002-11-29,1.5022023532094964,1.5153878609025693,1.4692387187051985,1.4880750941103575,1469200.0
2002-12-02,1.5069117253119864,1.5916754739332104,1.5069117253119864,1.5916754739332104,3444800.0
2002-12-03,1.5822574560148723,1.6896250532741115,1.56813019258647,1.6811486592894898,4723600.0
2002-12-04,1.643475242854762,1.6811479902165862,1.6293478054109776,1.6576025006607176,4380800.0
2002-12-05,1.6717298855089644,1.6717298855089644,1.5737805552867816,1.5935588614284248,2793200.0
2002-12-06,1.5784902313139553,1.6566612786689316,1.5549447329583854,1.6528939127058502,2155600.0
2002-12-09,1.6481435693075626,1.681391457796984,1.6015965978969386,1.6053962582231045,1270400.0
2002-12-10,1.6006474367067338,1.633895341796516,1.576898958954962,1.6158464479729475,1452800.0
2002-12-11,1.6006467157877216,1.638644226839468,1.5863976717916195,1.6063462971488771,1285200.0
2002-12-12,1.5958966364952178,1.6386439422457513,1.586397396271893,1.6072959784241578,1662000.0
2002-12-13,1.581647921752965,1.6224953154236237,1.581647921752965,1.6148958129630195,1417600.0
2002-12-16,1.614896386898479,1.6785423105707613,1.6101467641174931,1.6528939127058502,4286800.0
2002-12-17,1.6576440289841927,1.6813925097364788,1.626296041638636,1.626296041638636,4497600.0
2002-12-18,1.6262951192131556,1.6604927888928815,1.5949471496479917,1.612995854328304,1512000.0
2002-12-19,1.6006477249196709,1.6234462459240973,1.5873484517771848,1.6215463238770935,3796400.0
2002-12-20,1.614896964023483,1.6861424183186364,1.6053975338801505,1.6433950732669205,4140000.0
2002-12-23,1.6433941410686768,1.6671426123626545,1.6433941410686768,1.6623929905784418,953200.0
2002-12-24,1.6433941535040353,1.6623930031575618,1.6433941535040353,1.648143956510646,426400.0
2002-12-27,1.6291451842340925,1.6490939954364192,1.6196457589561497,1.6490939954364192,326400.0
2002-12-30,1.638645448788534,1.6576443090751989,1.6196465885018694,1.6433950732669205,1036000.0
2002-12-31,1.6338951554245158,1.6623932530013734,1.6291453517040488,1.6576436304673925,620400.0
2003-01-02,1.6490945508550678,1.6813924989662128,1.6462446679558982,1.6804425379998231,1152000.0
2003-01-03,1.6804416250065046,1.6804416250065046,1.6500436153435474,1.6794916645562332,524400.0
2003-01-06,1.6794912646887024,1.728888109223402,1.6747414635682194,1.7212886086170165,14368000.0
2003-01-07,1.7288889172057085,1.730788657355343,1.6861415930756798,1.6927911365655797,2036800.0
2003-01-08,1.6737931560753423,1.745038604841798,1.6576441804408175,1.719390199801103,4720800.0
2003-01-09,1.7336384100884454,1.7469374960765809,1.7098899387173707,1.7431378348741666,1893200.0
2003-01-10,1.7193893037325156,1.751687238169331,1.7146395009115418,1.7459874747841626,923600.0
2003-01-13,1.752637009386905,1.7668860539375235,1.7203390784394053,1.7573866305083004,1402800.0
2003-01-14,1.7554866889763852,1.785884698643892,1.7478871865595085,1.785884698643892,2377200.0
2003-01-15,1.771636263325287,1.8219830973871785,1.7668866406267938,1.804884165774215,1346000.0
2003-01-16,1.8096338333627164,1.8704300562932024,1.8048842105464036,1.8704300562932024,2538800.0
2003-01-17,1.8381317959012409,1.8694797721519272,1.814383323554161,1.8571304650670253,1889600.0
2003-01-20,1.8571302612514444,1.8742291884546096,1.814383124429976,1.814383124429976,1447200.0
2003-01-21,1.8314823024972304,1.8314823024972304,1.759286922854166,1.8238827983867223,3626400.0
2003-01-22,1.794433808738539,1.8181822717708072,1.7763851072882189,1.8096328105842796,2786400.0
2003-01-23,1.8238833593260475,1.8238833593260475,1.7174900878709756,1.7279394771815837,3460000.0
2003-01-24,1.7193899239291526,1.7193899239291526,1.6243960074820891,1.653844070848454,1955200.0
2003-01-27,1.6129959434924233,1.699440354683564,1.5958970171141431,1.6737921463025798,1802000.0
2003-01-28,1.676642301789803,1.709890203087127,1.643394400492478,1.6576436304673925,1713600.0
2003-01-29,1.6433943494514158,1.6766422497161169,1.6158462134742502,1.6699927059004729,1402800.0
2003-01-30,1.6861410927113245,1.705139938061512,1.633894539777935,1.6414940416807264,968800.0
2003-01-31,1.6243947967724033,1.6956401810063997,1.6243947967724033,1.654792798389087,1306800.0
2003-02-03,1.6718924705509597,1.6861415175606582,1.657643423541261,1.668092628048926,738000.0
2003-02-04,1.6338946214960308,1.6338946214960308,1.6072962729127542,1.612995854328304,1980000.0
2003-02-05,1.6053964258392586,1.6272449732585146,1.5930473020068543,1.5930473020068543,1626400.0
2003-02-06,1.5825978537868624,1.5825978537868624,1.5351009189644802,1.5484000027350904,1983200.0
2003-02-07,1.5541002074321026,1.562649672626943,1.5199023466527426,1.525601929720476,1807600.0
2003-02-10,1.5199020012541573,1.525601583026658,1.4828543573600286,1.511352538002188,1555600.0
2003-02-11,1.500903640285967,1.5436508772290456,1.500903640285967,1.5104029759437383,2751600.0
2003-02-12,1.5104029781379158,1.5759488200599994,1.5104029781379158,1.5645494723049256,1469200.0
2003-02-13,1.567399423967618,1.5749989290787887,1.535101481948517,1.556000075707614,1175600.0
2003-02-14,1.5483999038392986,1.624395103413178,1.5483999038392986,1.6053962582231045,1759600.0
2003-02-17,1.6196458577906567,1.7003907058007066,1.6196458577906567,1.687091618311926,1498000.0
2003-02-18,1.7003910201846693,1.7098904477986308,1.6680930750091074,1.7089404869185836,1225600.0
2003-02-19,1.6908906357647289,1.6994400976608517,1.681391394712512,1.6994400976608517,881200.0
2003-02-20,1.709889810543371,1.7146394319869696,1.6956407650261318,1.709889810543371,1391200.0
2003-02-21,1.7184397120781842,1.7184397120781842,1.6994408590885717,1.7108402071196371,974800.0
2003-02-24,1.710840384048652,1.710840384048652,1.6813923219371796,1.69564137255973,1483200.0
2003-02-25,1.6870912307361596,1.6870912307361596,1.6585929597102134,1.6737921463025798,3165600.0
2003-02-26,1.667142919782058,1.7051406258083253,1.667142919782058,1.6899416158724148,1022800.0
2003-02-27,1.6994408295237082,1.7374385348418948,1.664293187646819,1.664293187646819,2094400.0
2003-02-28,1.6671435790652858,1.6842425173016993,1.623446453515841,1.6291460391991246,1835200.0
2003-03-03,1.633894496556556,1.633894496556556,1.562649100157632,1.589247265520593,2820000.0
2003-03-04,1.558849407178697,1.5749983724812735,1.5199019345994988,1.5199019345994988,1694400.0
2003-03-05,1.5199019467183077,1.538900793526859,1.4961534788008342,1.5294013701225833,1950400.0
2003-03-06,1.510402523314032,1.5512499171219154,1.500903190502972,1.5294013701225833,2163600.0
2003-03-07,1.5341963029734722,1.567756883679107,1.5217309470383855,1.5504971460081831,1925600.0
2003-03-10,1.536113475088809,1.5389899749513178,1.505429499174343,1.511182773234927,1517600.0
2003-03-11,1.511182863532038,1.515018349319878,1.4920054345928384,1.4920054345928384,2880400.0
2003-03-12,1.4670747603048275,1.5150183793249512,1.4622803801137758,1.4737868377051822,1564800.0
2003-03-13,1.505429532348392,1.5188537778221152,1.4689923730155916,1.510223912263664,1785600.0
2003-03-14,1.5198124955907732,1.558167347568227,1.5198124955907732,1.5380311188639493,3108400.0
2003-03-17,1.511183067077536,1.5754275312610178,1.4862523603759925,1.5754275312610178,1972000.0
2003-03-18,1.575427354285844,1.575427354285844,1.481457813214992,1.4910465736215757,2304000.0
2003-03-19,1.500635120641066,1.5773450147698818,1.500635120641066,1.5773450147698818,2327600.0
2003-03-20,1.5773455867517938,1.6291246148914156,1.572551113754319,1.6109059832818988,1645600.0
2003-03-21,1.6348778926682133,1.689533790608213,1.6224126279460442,1.6856982119918813,5501200.0
2003-03-24,1.6339176026654911,1.6684368624172463,1.5773441529533938,1.5888505119072196,1113600.0
2003-03-25,1.5984407041276685,1.614741546383781,1.5581680457825933,1.614741546383781,1366400.0
2003-03-26,1.5965229300703618,1.6137826670803836,1.586934166965856,1.6109059832818988,886400.0
2003-03-27,1.591728425304007,1.649260813281823,1.5869339529531106,1.6483019188116437,1702000.0
2003-03-28,1.6176178618345134,1.6780267441522168,1.6176178618345134,1.6636436943518496,2234800.0
2003-03-31,1.6061114035078043,1.6348775047428246,1.581180697088595,1.581180697088595,198400.0
2003-04-01,1.5821387382807428,1.5993984628698918,1.5706321942578725,1.576385557714464,1054800.0
2003-04-02,1.5993987279960824,1.6444656518680771,1.59652204579093,1.6300826066230014,916000.0
2003-04-03,1.6348771302141254,1.6348771302141254,1.606111035569037,1.6214529770984665,567200.0
2003-04-04,1.620494629776052,1.6272067085990736,1.5917285254229794,1.5917285254229794,1038400.0
2003-04-07,1.6204949985278254,1.648302397568549,1.617618497172214,1.6396725277207709,1733200.0
2003-04-08,1.6444665408610022,1.6713150406189343,1.6348777778838524,1.6684383568586567,699200.0
2003-04-09,1.668438525261268,1.701999107623485,1.6646031294175505,1.687616053151238,3100800.0
2003-04-10,1.6866561781127745,1.6876150722389698,1.6502189328787706,1.6674786613695771,2333200.0
2003-04-11,1.6693969295047022,1.688574451760646,1.6684380351028645,1.6847388741532945,867600.0
2003-04-14,1.6780259865366285,1.7230929043345262,1.6655607311083822,1.719257511468265,2034000.0
2003-04-15,1.715422819200729,1.754736576501722,1.7067929521941296,1.7403535257875271,1400400.0
2003-04-16,1.744188742336121,1.7451476365705567,1.7067925987546435,1.7317233001788372,1611200.0
2003-04-17,1.738435221795892,1.7729546795936335,1.7163812050430498,1.7729546795936335,1288800.0
2003-04-21,1.758571979689215,1.8295285146749147,1.7499421135391604,1.8218575428626875,1614400.0
2003-04-22,1.8036392704110609,1.8554184774794356,1.7835030340336462,1.8304877684713772,2368800.0
2003-04-23,1.8410356765116616,1.8698017846579096,1.836241203226983,1.861171915635944,2529600.0
2003-04-24,1.860212001449643,1.869800759873217,1.8410346674928488,1.8630886838438208,1241600.0
2003-04-25,1.863088766575141,1.9196622426070125,1.830487096221508,1.8554177960737188,8958400.0
2003-04-28,1.8602130897687092,1.8745961443737105,1.832405875251102,1.850624325735221,2054800.0
2003-04-29,1.850624419759365,1.8841850041364463,1.84583012894427,1.8822672146542196,3276800.0
2003-04-30,1.8870604576720984,2.008837267017014,1.8669240470220605,2.004042796438266,13165200.0
2003-05-01,2.0040433049442314,2.0040433049442314,1.9560996843336496,1.9752772057340424,13429600.0
2003-05-02,1.965688730493428,1.9867838607849992,1.917745102920417,1.970483020094559,3853200.0
2003-05-05,1.970482259282076,1.986783093678688,1.9513049253915853,1.9858241995506096,5475600.0
2003-05-06,1.9762360925743208,2.0711644390752606,1.9762360925743208,2.0328095793108005,10749600.0
2003-05-07,2.02513880667353,2.041439646539066,1.9992492052005475,2.018426545525026,5640800.0
2003-05-08,2.0078783729012644,2.023220312972553,1.988700856366977,2.004042796438266,3463200.0
2003-05-09,2.002126014533864,2.0136325668160366,1.9666478288705151,1.98007198745768,1556800.0
2003-05-12,1.947469165098208,1.9906184823379656,1.947469165098208,1.977194331592413,7527200.0
2003-05-13,1.964729514432592,2.0155498171829,1.9560996482506448,1.978153669431,12442000.0
2003-05-14,1.9704819343651077,1.9896594479837315,1.9560988905963024,1.9743175102449624,4018800.0
2003-05-15,1.980071629958396,1.980071629958396,1.9397989785776308,1.9522644232069024,1499600.0
2003-05-16,1.935964526392823,1.965689536466636,1.9273346552600208,1.9608952448997468,758800.0
2003-05-20,1.94171693448329,1.956099986308785,1.9206218039985927,1.956099986308785,3412800.0
2003-05-21,1.9359634293956467,1.9551407676870285,1.9196625912582532,1.955140767687029,2048800.0
2003-05-22,1.9561002672119907,2.0174682442454226,1.9551413725672,2.011714876376679,3153600.0
2003-05-23,1.9992491925099647,2.075958919101784,1.9992491925099647,2.075958919101784,2642000.0
2003-05-26,2.0711642229665856,2.090341559402622,2.069246434455868,2.082670588250131,685600.0
2003-05-27,2.0759591751439057,2.126779489585509,2.073082674348444,2.113355331498852,11530400.0
2003-05-28,2.112396025592828,2.119108103329123,2.0759587708952263,2.102807264730806,3994000.0
2003-05-29,2.0941762909241777,2.119106982826884,2.0634924187024803,2.0951351847923942,1894400.0
2003-05-30,2.075959584720157,2.092260429708788,2.066370820099114,2.080754058475915,2245600.0
2003-06-02,2.080753544871059,2.09897199197455,2.0711647826168678,2.0922599132637454,2118800.0
2003-06-03,2.0769171807175675,2.206364964928182,2.0040428712146263,2.206364964928182,5892400.0
2003-06-04,2.205407605818713,2.262940014722516,2.174723703174148,2.242803589305466,3000800.0
2003-06-05,2.226501481426615,2.284033857727357,2.187187730580691,2.267733020823653,4113600.0
2003-06-06,2.291857918747757,2.3159827389451024,2.248433168769429,2.2580831336599205,4133600.0
2003-06-09,2.243608728133654,2.243608728133654,2.1953590780662635,2.209833936274919,2684000.0
2003-06-10,2.2050084388168365,2.219483293046895,2.195358474644212,2.214658402989462,3296000.0
2003-06-11,2.210799029823553,2.2387839162035594,2.210799029823553,2.2291339490360462,5912400.0
2003-06-12,2.243608498079257,2.2600133847823627,2.219483675519265,2.221413705497933,3247600.0
2003-06-13,2.2194836364531096,2.2339584929227683,2.189568908541444,2.190533923513792,1043600.0
2003-06-16,2.2001832268151467,2.262907897977346,2.191498278009849,2.250362890121808,4186800.0
2003-06-17,2.258083388604828,2.2773833205648373,2.253258497643722,2.260978433616167,5242800.0
2003-06-18,2.2493982574338283,2.306332849691368,2.24360835193276,2.2947530386892314,2110000.0
2003-06-19,2.282207875634379,2.364232298305512,2.258083056263915,2.267733020823653,2312800.0
2003-06-20,2.2764180485460783,2.2793130932305576,2.2387833879367074,2.2580831336599205,5190400.0
2003-06-23,2.267733347675529,2.267733347675529,2.1972889091343726,2.240713479825399,1354400.0
2003-06-24,2.2243087725374915,2.2580835640629884,2.210798929550416,2.2156238208864263,1004400.0
2003-06-25,2.211763966451489,2.2387838367500383,2.205009044891303,2.209833936274919,3387200.0
2003-06-26,2.205008939971684,2.2812432877406867,2.191498913436344,2.2629085541091105,4789200.0
2003-06-27,2.265804127221441,2.308263882139837,2.235889387738368,2.308263882139837,5192000.0
2003-06-30,2.3015078437310943,2.327562693266312,2.281242899406669,2.307297748941887,7262400.0
2003-07-02,2.2966829584744968,2.306332923992346,2.277383211496582,2.2937880976595904,1296000.0
2003-07-03,2.287033510452104,2.300543353712088,2.2744884982325675,2.287033510452104,1921600.0
2003-07-04,2.282207875634379,2.282207875634379,2.267733020823653,2.267733020823653,239200.0
2003-07-07,2.277382606698765,2.315982274461577,2.277382606698765,2.312122215656429,1713200.0
2003-07-08,2.3063328691581093,2.338177625769438,2.2918580132543744,2.33142270528488,2686800.0
2003-07-09,2.3304583404764068,2.3642331363791027,2.325633448515092,2.3439683692721838,1673600.0
2003-07-10,2.33528294443528,2.33528294443528,2.28703329834412,2.3063330463459075,1585200.0
2003-07-11,2.3111574784571074,2.3256323314461897,2.269662764912728,2.3053673900152813,2866400.0
2003-07-14,2.3159828190989904,2.3208077096823354,2.2686981919626525,2.28606809255514,996400.0
2003-07-15,2.2860674073312865,2.2860674073312865,2.219482869704004,2.219482869704004,3199200.0
2003-07-16,2.219483903099959,2.224308794483574,2.189569171594363,2.209833936274919,830000.0
2003-07-17,2.180884382008437,2.229134035663235,2.180884382008437,2.210799115738222,2408400.0
2003-07-18,2.2098338350553504,2.287998213048083,2.2098338350553504,2.287998213048083,1098400.0
2003-07-21,2.2966825794469394,2.330457361156579,2.2889626451182576,2.329492346358274,1556400.0
2003-07-22,2.3169481870185487,2.3246681235627142,2.296683238553986,2.3159831719433024,1038800.0
2003-07-23,2.315982274461577,2.3246672227154277,2.306332311506441,2.312122215656429,2411600.0
2003-07-24,2.296683577730681,2.369058062542251,2.296683577730681,2.300543638601724,2952800.0
2003-07-25,2.315982479582558,2.330457333268399,2.301507625896717,2.301507625896717,1729600.0
2003-07-28,2.317912147066216,2.3738817075506,2.311157228671885,2.3661617745202617,3542000.0
2003-07-29,2.422131745951644,2.451081453712687,2.3787070002523256,2.4269566358925663,11032000.0
2003-07-30,2.451083346846048,2.4993330197526937,2.4462584531785407,2.4896830483597854,10038400.0
2003-07-31,2.4993317704346096,2.58521627043751,2.4800320213538773,2.48485691260961,9009200.0
2003-08-01,2.484856990248249,2.484856990248249,2.421167466582045,2.421167466582045,5144800.0
2003-08-05,2.436607211864656,2.455907144591653,2.3883575641049597,2.3883575641049597,2225600.0
2003-08-06,2.3787075712394925,2.426957218461624,2.3256330329182675,2.402832394850558,2129600.0
2003-08-07,2.393182760171834,2.455907457497396,2.378707900811252,2.4501173665069045,2829600.0
2003-08-08,2.4568717110286165,2.483891577125449,2.448186944700192,2.46555666141482,5133200.0
2003-08-11,2.468452024659195,2.48485691260961,2.447222245453049,2.48485691260961,4339200.0
2003-08-12,2.471346751044144,2.489681482696992,2.46555666141482,2.46555666141482,2290400.0
2003-08-13,2.4800318476949137,2.523456418129202,2.4800318476949137,2.5012616254144904,5954400.0
2003-08-14,2.504156791797244,2.5234565404621714,2.495471840477796,2.513806574100808,2052000.0
2003-08-15,2.50898218852844,2.522492033722009,2.48485735979259,2.4993322202225325,3562400.0
2003-08-18,2.547580481273226,2.59100522281822,2.52345566576106,2.5504755253954707,3541200.0
2003-08-19,2.5195968737317336,2.566881510368208,2.515736813243296,2.5572315432049284,6158000.0
2003-08-20,2.557231223927045,2.557231223927045,2.533106401059809,2.53793129201014,5616800.0
2003-08-21,2.552406949883613,2.573636732877133,2.537931905418476,2.573636732877133,3688400.0
2003-08-22,2.576530917865618,2.5910057734374483,2.5292461074423858,2.5292461074423858,1973600.0
2003-08-25,2.521526405098107,2.542756367018262,2.5167015141477767,2.53793129201014,1766400.0
2003-08-26,2.5379316367957063,2.5630214780730967,2.5089819190452345,2.542756712459329,2137600.0
2003-08-27,2.542755171104584,2.557230021205528,2.515735315940507,2.555299992110013,5180000.0
2003-08-28,2.5524077703847428,2.557232664052248,2.4665232274515425,2.4896830483597854,2969600.0
2003-08-29,2.4848563823866083,2.5157361215728504,2.4713465425070686,2.4800314921604194,3392000.0
2003-09-02,2.4674862825333648,2.537930704833784,2.465556252976649,2.536965874113174,2012000.0
2003-09-03,2.534071215354796,2.536966260130373,2.4858215734418514,2.497401384428604,1452800.0
2003-09-04,2.497401660811511,2.5109116872015536,2.484856833511254,2.4945067997733426,1857200.0
2003-09-05,2.484856355078118,2.5031912690401104,2.480031464904955,2.5031912690401104,1682000.0
2003-09-08,2.507073852237203,2.5332802436328974,2.499309016097179,2.527456662809953,6958000.0
2003-09-09,2.5138686307030103,2.5381337722834023,2.5138686307030103,2.5235747243608344,2215200.0
2003-09-10,2.518720554805557,2.5391031750368063,2.499308376856344,2.499308376856344,1521200.0
2003-09-11,2.4944563604846075,2.504162267971187,2.4362199899235364,2.4750441752548107,2062400.0
2003-09-12,2.4604857611998376,2.5041629114986907,2.450779666090637,2.4808683943136294,2250000.0
2003-09-15,2.499308324920299,2.499308324920299,2.4478661840136358,2.4507780661839824,734400.0
2003-09-16,2.475043744382897,2.484749835308095,2.455631562532502,2.460484700559243,3550400.0
2003-09-17,2.450779726599104,2.4585445658525007,2.4420442592979854,2.4585445658525007,8360000.0
2003-09-18,2.4488376687306586,2.479897015575117,2.4430140874793995,2.479897015575117,1780400.0
2003-09-19,2.4847495711273235,2.4847495711273235,2.4168071270029245,2.4362193067894005,9713200.0
2003-09-22,2.4168066559365244,2.4168066559365244,2.3740999798073115,2.3828354404957466,5908800.0
2003-09-23,2.377983517309275,2.424572537707397,2.3682774251109224,2.424572537707397,2888000.0
2003-09-24,2.4274845250829595,2.479897128998101,2.4274845250829595,2.4750441752548107,7855600.0
2003-09-25,2.4760141959072626,2.4760141959072626,2.421660349771112,2.447866552738728,2652400.0
2003-09-26,2.444956186647941,2.452721026038557,2.387690426719011,2.387690426719011,3144000.0
2003-09-29,2.4022482901383784,2.4265134243822004,2.2954816624399053,2.342070675757256,4038800.0
2003-09-30,2.3420716652127247,2.348866061179182,2.227540338703571,2.239187504389347,9806800.0
2003-10-01,2.2479220430914357,2.3352764901811294,2.23724532468073,2.3333354201205063,6590800.0
2003-10-02,2.3333368777357624,2.3333368777357624,2.3051892152978617,2.327513108530983,4482000.0
2003-10-03,2.3537175496175835,2.3944829743769147,2.3537175496175835,2.3643942657847226,4238400.0
2003-10-06,2.3779837278936977,2.396425286190845,2.3634246808710344,2.3682776348358128,2766800.0
2003-10-07,2.3391582449895374,2.363423371628167,2.2867454825885494,2.2867454825885494,7647600.0
2003-10-08,2.3051884082661718,2.3100413624427665,2.2498639160883167,2.277040755682584,6321200.0
2003-10-09,2.279953099264234,2.290629822760859,2.2663646767255283,2.275100144108517,9880400.0
2003-10-10,2.280922518333233,2.305187651506991,2.27704000816386,2.2983934438388625,4165200.0
2003-10-14,2.302276806506036,2.343042256015889,2.302276806506036,2.324600879784743,2213600.0
2003-10-15,2.345953750392507,2.376042472256455,2.3391595407904857,2.3682776348358128,2274800.0
2003-10-16,2.3343061371457794,2.38186596922653,2.329453183730996,2.38186596922653,2723600.0
2003-10-17,2.3779843748791825,2.4401030911451493,2.3779843748791825,2.398367009230812,3241200.0
2003-10-20,2.402249074907838,2.4265142170786245,2.395454864720553,2.4216612626958045,1368000.0
2003-10-21,2.400306923168116,2.447866561855411,2.400306923168116,2.4323368914729584,2342400.0
2003-10-22,2.4313681827923297,2.43428006771023,2.339160715266527,2.344013671667941,6026800.0
2003-10-23,2.3255706604182733,2.329453171231913,2.247922295428532,2.279952269127838,5661200.0
2003-10-24,2.279951534094591,2.365364893175212,2.261509983931782,2.3643942657847226,1555200.0
2003-10-27,2.3779837278936977,2.38671919313296,2.358571541777928,2.3682776348358128,2005200.0
2003-10-28,2.368277720138577,2.370218975845741,2.329453531636961,2.3546893004450946,1405600.0
2003-10-29,2.3391595407904857,2.373130773928918,2.336247657334622,2.3682776348358128,1177600.0
2003-10-30,2.3779839152945184,2.4226316876996687,2.353718773301717,2.4226316876996687,3401200.0
2003-10-31,2.455632814801816,2.4740743784512853,2.4119556610573465,2.4236028280045185,4952000.0
2003-11-03,2.441072472044376,2.462425908697269,2.4177779653461795,2.419719220519766,4230400.0
2003-11-04,2.4197197907271697,2.455632094259858,2.37410120903926,2.4381613489654383,3406400.0
2003-11-05,2.42651436524204,2.445926554215317,2.3857489165008388,2.4032198495511183,3517600.0
2003-11-06,2.3838078523201367,2.4119555100826195,2.36342521887423,2.377984269211073,846000.0
2003-11-07,2.37410163331773,2.386719612046165,2.368278050512184,2.3731311904571046,1000000.0
2003-11-10,2.355659175986654,2.4168072302071884,2.348864968309736,2.4168072302071884,2046800.0
2003-11-11,2.4022484044898835,2.409042612781045,2.373130316062534,2.392542313304669,5119600.0
2003-11-12,2.387688826177243,2.4012772397199926,2.3449821455922804,2.397394915191314,1062000.0
2003-11-13,2.3828372863946417,2.392543381915005,2.368278235678284,2.387690426719011,2154000.0
2003-11-14,2.3634246892087925,2.401278248626924,2.3634246892087925,2.400307620804878,2795200.0
2003-11-17,2.380895704403155,2.3925428684251657,2.356630563374241,2.3867192864141606,1388400.0
2003-11-18,2.382836411806842,2.392542503764716,2.3731305049772744,2.38186596922653,800400.0
2003-11-19,2.3964251444975555,2.444955421789204,2.3925426334526314,2.426513864582449,2031200.0
2003-11-20,2.411954711540203,2.4498082669092325,2.407101572949105,2.4459259411646617,2481600.0
2003-11-21,2.4313669433364176,2.441073036319719,2.411954942498141,2.4313669433364176,1319200.0
2003-11-24,2.430396872931864,2.4507795047034304,2.430396872931864,2.443014666153069,1084000.0
2003-11-25,2.4459251143616494,2.460484154956895,2.418748102823144,2.4507780661839824,2668000.0
2003-11-26,2.46630842356544,2.46630842356544,2.426513615088256,2.442043287414557,736800.0
2003-11-27,2.431366770118882,2.445926001120754,2.4265138165371325,2.4410728624106928,426800.0
2003-11-28,2.431366818260288,2.4362199570664416,2.426513864582449,2.426513864582449,731200.0
2003-12-01,2.431367288236107,2.449808849007559,2.4265143336202075,2.434279172082658,1518400.0
2003-12-02,2.431367252775744,2.436220392449214,2.431367252775744,2.433308508645132,1188400.0
2003-12-03,2.445926018156362,2.474073482357514,2.437190553545721,2.4653380177468738,1115200.0
2003-12-04,2.4701917168930456,2.503192327324776,2.467279832986121,2.4915449768254305,1504000.0
2003-12-05,2.476985788941083,2.50610388586753,2.476985788941083,2.502221559337232,3318400.0
2003-12-08,2.4847502360754468,2.517750839466842,2.4847502360754468,2.513868328419236,2600000.0
2003-12-09,2.5041059783105597,2.5509663970698626,2.5041059783105597,2.543156327276646,3465600.0
2003-12-10,2.513867878451041,2.538274362707848,2.484580171825553,2.528511731763786,1279600.0
2003-12-11,2.528512043793359,2.5382746759421733,2.4894617014048235,2.53144088930002,1376800.0
2003-12-12,2.5285120777598595,2.542179837434491,2.5187494454799007,2.541203555585823,887200.0
2003-12-15,2.5480374707688886,2.5724439595957818,2.5236309819419964,2.5568238216431083,1873200.0
2003-12-16,2.5577992460336967,2.587086948324514,2.5431552086816183,2.562680467679943,1569600.0
2003-12-17,2.552918691067351,2.5626813238280426,2.5333936117527003,2.545108622100144,2403600.0
2003-12-18,2.5402272001240043,2.5577999004773475,2.47579408963289,2.538274636483251,4632000.0
2003-12-19,2.5382746759421733,2.54315589891322,2.4894617014048235,2.53144088930002,5828800.0
2003-12-22,2.533392364393175,2.561703780632159,2.523629736439282,2.532416082977121,820400.0
2003-12-23,2.528512456907253,2.548037724394961,2.4992247418824403,2.5236312331387007,1862800.0
2003-12-24,2.520701936129908,2.538274636483251,2.5128918677736123,2.538274636483251,467600.0
2003-12-29,2.533393866882555,2.556824076143755,2.504105965650991,2.5236312331387007,751200.0
2003-12-30,2.513867821423215,2.537298023433424,2.5099626946515,2.5158203848090723,1852400.0
2003-12-31,2.5138686316859897,2.551942698948665,2.501177338000682,2.533393899424504,516400.0
2004-01-02,2.5333938500000808,2.6300435323859905,2.5333938500000808,2.621257180695749,1477600.0
2004-01-05,2.6310186159432827,2.718881906617147,2.6310186159432827,2.7042380558726133,2821200.0
2004-01-06,2.699357861015976,2.7842925314273748,2.68569028567425,2.7188831282527968,4817600.0
2004-01-07,2.688619407382011,2.7052156441667403,2.679833054844937,2.7003344199602632,2410800.0
2004-01-08,2.7091206462111863,2.7091206462111863,2.665188885573707,2.684714153902978,4625600.0
2004-01-09,2.656402082472032,2.7022863993940645,2.606613010477864,2.6466396361715137,4361200.0
2004-01-12,2.6163751480815383,2.64371047863528,2.6163751480815383,2.64371047863528,2041200.0
2004-01-13,2.6437093880858664,2.654448296767584,2.615397973661286,2.628089258843347,1389200.0
2004-01-14,2.616375681745559,2.6212570915222693,2.57732533456559,2.587087967912268,2078800.0
2004-01-15,2.567562929088502,2.609542125860124,2.567562929088502,2.603684619814965,4162400.0
2004-01-16,2.606612585182889,2.606612585182889,2.582206101000303,2.606612585182889,1884000.0
2004-01-19,2.59196854570798,2.6105175258246205,2.59196854570798,2.606612585182889,2111200.0
2004-01-20,2.5734214758885003,2.606614331511252,2.5724451935223227,2.586112774235166,2151600.0
2004-01-21,2.5773246924397677,2.629066505941261,2.573419751798036,2.606612585182889,7551200.0
2004-01-22,2.6163753750719,2.6485919309950128,2.606612929076253,2.6485919309950128,2744000.0
2004-01-23,2.6485920289367217,2.677879926626859,2.6427345238813857,2.666164730309459,3533600.0
2004-01-26,2.6476160902131456,2.6476160902131456,2.5743966209575544,2.5743966209575544,1702000.0
2004-01-27,2.596850383168313,2.596850383168313,2.528512141687544,2.549013688614466,2686000.0
2004-01-28,2.538274987385622,2.6017318248289136,2.5333937638156536,2.587087967912268,2116800.0
2004-01-29,2.562680819543211,2.5870873035388606,2.4660311652652425,2.5138678515519115,2477600.0
2004-01-30,2.471889126373508,2.502153119986479,2.456268988624444,2.466031621269292,3573600.0
2004-02-02,2.504105026740368,2.660306549454247,2.504105026740368,2.6593302678252417,3367200.0
2004-02-03,2.6359007101248126,2.682761122504084,2.6251617957937072,2.679832463109584,1674000.0
2004-02-04,2.646640162374583,2.6895954560160384,2.606613528722867,2.6114947528436074,4254800.0
2004-02-05,2.616375998526779,2.638830113804824,2.5831831528532523,2.6261386330554823,3437200.0
2004-02-06,2.6261386330554823,2.6554265366415875,2.611494774365811,2.6261386330554823,3444000.0
2004-02-09,2.6417578925637253,2.6417578925637253,2.6114939032064988,2.612470184954371,2016000.0
2004-02-10,2.6114945470169526,2.621257180695749,2.591969279659359,2.621257180695749,3522400.0
2004-02-11,2.621256438451101,2.621256438451101,2.587087323354141,2.606612585182889,3216800.0
2004-02-12,2.606612957014256,2.683737361205484,2.5851351286974977,2.674951010749851,2822800.0
2004-02-13,2.5968507200359228,2.606613353829133,2.5197261178969934,2.543156327276646,3642800.0
2004-02-16,2.551943043156098,2.58904101962172,2.551943043156098,2.582207230853521,2237200.0
2004-02-17,2.591969398144351,2.609542102328125,2.563657964009084,2.5773255400601265,1975600.0
2004-02-18,2.562681614825523,2.5812306005564367,2.5285124893864985,2.533393899424504,1916800.0
2004-02-19,2.5480369274267134,2.5626807803588543,2.5207015987351427,2.5207015987351427,1714000.0
2004-02-20,2.52948820035008,2.5382745502281754,2.499224209773699,2.499224209773699,2721600.0
2004-02-23,2.518749073868363,2.518749073868363,2.506057784121572,2.5138678515519115,694400.0
2004-02-24,2.5011766002575477,2.5158204536387285,2.4943426282200774,2.5070341043686803,1842400.0
2004-02-25,2.493366530934148,2.499224035041116,2.4699361420928807,2.4787224913566823,1212000.0
2004-02-26,2.470912630660145,2.513868098856149,2.416242153269503,2.508986876059503,3261600.0
2004-02-27,2.507034483116433,2.518749493108533,2.440648805805449,2.489461781921558,1768400.0
2004-03-01,2.489461610425268,2.489461610425268,2.3810967513264902,2.411360928502454,8714000.0
2004-03-02,2.4064799856129,2.460174377765747,2.389883564213911,2.4162426192958493,6208400.0
2004-03-03,2.40159764309319,2.4923897774977286,2.40159764309319,2.457244387094252,4064000.0
2004-03-04,2.497270696825764,2.557798841174586,2.497270696825764,2.532416082977121,6034400.0
2004-03-05,2.5275362073788976,2.5919693302265423,2.51484491369359,2.533393899424504,6148000.0
2004-03-08,2.533392730639988,2.5480365815845354,2.4816509253488106,2.503128560987036,1729600.0
2004-03-09,2.490363468201884,2.513931553690238,2.412785022913035,2.430461133854924,4712400.0
2004-03-10,2.4304621226424654,2.4353720722116248,2.384307959863635,2.3872538546841024,3300000.0
2004-03-11,2.358774295554225,2.4550106688193565,2.337170081795048,2.4010005090263102,7027200.0
2004-03-12,2.413766249004375,2.474650590124842,2.381360118797374,2.469740456879883,2314800.0
2004-03-15,2.46974110950712,2.46974110950712,2.401000911635036,2.415730940657448,1712000.0
2004-03-16,2.453048033025576,2.464832173459414,2.376451775764586,2.391181810829965,3810000.0
2004-03-17,2.4049285525740776,2.430460687321222,2.3970725255212995,2.4088566597516965,1884000.0
2004-03-18,2.408856216137754,2.408856216137754,2.352881822979662,2.356809929433883,3774800.0
2004-03-19,2.356810766278121,2.3656488216358635,2.3371706016381406,2.351900818769372,10119600.0
2004-03-22,2.292980953455466,2.3302970486902383,2.261556833825653,2.2959268476066814,1561600.0
2004-03-23,2.3224407417267674,2.332260824765227,2.296908600747773,2.304764629718041,2143600.0
2004-03-24,2.29789054677039,2.31556665815595,2.29789054677039,2.3037825214647443,2543200.0
2004-03-25,2.3332429166374955,2.4127852355846517,2.3332429166374955,2.3774330105848,4968000.0
2004-03-26,2.375469216549112,2.3764512436405862,2.346990992803875,2.346990992803875,2518400.0
2004-03-29,2.34698987059572,2.3666300284292947,2.318511847769705,2.332259845871752,2799600.0
2004-03-30,2.313602094788842,2.327350282452165,2.284142040500569,2.302800174777786,3491600.0
2004-03-31,2.3067278756528267,2.316547955250944,2.2880697431466483,2.2880697431466483,2319600.0
2004-04-01,2.292979717507029,2.3401158715446964,2.292979717507029,2.332259845871752,3861600.0
2004-04-02,2.346990992803875,2.3568110764161125,2.327351012881917,2.346990992803875,2986000.0
2004-04-05,2.3322612098562265,2.3882354489243705,2.3322612098562265,2.3685954669071023,3966800.0
2004-04-06,2.3381532545419312,2.375469539887252,2.318513271946668,2.3479733394908333,2960800.0
2004-04-07,2.3469901373321087,2.354846163897894,2.317530084536026,2.3204759774341657,962800.0
2004-04-08,2.33324241495581,2.3420804693054604,2.2890521432075586,2.301818304958151,3898800.0
2004-04-12,2.2821789226762133,2.3126210162296656,2.2821789226762133,2.296908955859979,1308400.0
2004-04-13,2.302799736796336,2.3077096824763808,2.234059373461177,2.2536995307862,1880800.0
2004-04-14,2.2252219603792684,2.248790043555541,2.1702297663012984,2.20950990492842,4062000.0
2004-04-15,2.2193304381552914,2.277268724662055,2.2193304381552914,2.2497725283749848,2194000.0
2004-04-16,2.263520136451841,2.2753042720260925,2.235042105376328,2.263520136451841,1366000.0
2004-04-19,2.274322079048821,2.274322079048821,2.234059915338997,2.248789943254365,629200.0
2004-04-20,2.238969211956777,2.253699422896587,2.214419110126977,2.231113186863338,810000.0
2004-04-21,2.227185422730852,2.2733395499491724,2.2252213694954106,2.2733395499491724,5183200.0
2004-04-22,2.2831604869806257,2.3234226569281278,2.265484375822699,2.3155666283359926,2999600.0
2004-04-23,2.315567339175634,2.3175313937522226,2.2929812734525226,2.3126212573107505,1058800.0
2004-04-26,2.327352165809212,2.3519022933502267,2.307711988855357,2.327352165809212,871200.0
2004-04-27,2.3469914631908417,2.3469914631908417,2.307711308171832,2.3126212573107505,2804400.0
2004-04-28,2.2978908527875137,2.3126208851362917,2.2291506393923783,2.2291506393923783,4354000.0
2004-04-29,2.2782503296493166,2.2880702240087483,2.249772111560022,2.2782503296493166,1970800.0
2004-04-30,2.2753048410025984,2.3077109878073667,2.2487906698070987,2.283160870915799,2457600.0
2004-05-03,2.297890952044932,2.33717110243922,2.283160919059891,2.33717110243922,2932000.0
2004-05-04,2.356810676316345,2.409839006438655,2.3479726212959595,2.409839006438655,3516400.0
2004-05-05,2.409839561079992,2.484471751514275,2.405911452476858,2.4363535449410407,4855600.0
2004-05-06,2.436352583048989,2.4795608241118625,2.4059105026035894,2.4795608241118625,4374800.0
2004-05-07,2.455012170937066,2.4756341832677062,2.4108218769391727,2.423588045117482,6066400.0
2004-05-10,2.423587132357253,2.4353710814503,2.348954767992156,2.3528826885890064,1380800.0
2004-05-11,2.3803783782857435,2.3911804854207066,2.3627022710839687,2.3676124049191585,3529600.0
2004-05-12,2.376451720962384,2.376451720962384,2.292981274446701,2.328333320327861,3170400.0
2004-05-13,2.327349926795399,2.332259872658973,2.300835769606272,2.3106558486358484,938800.0
2004-05-14,2.2811970193595714,2.3332433392243663,2.2144206655111693,2.307711192911592,4411200.0
2004-05-17,2.307710352803564,2.332260462939772,2.2733401611523774,2.2870883501943373,1281600.0
2004-05-18,2.2978911078216724,2.31262114180528,2.2684310398544567,2.307711192911592,2437600.0
2004-05-19,2.317531120893342,2.3715413042726703,2.317531120893342,2.33717110243922,3709600.0
2004-05-20,2.3371705029101464,2.3666307486256417,2.3175305264022983,2.3293144748465098,2091600.0
2004-05-21,2.3126200466731657,2.326368234209672,2.2694119924225937,2.2811959391082204,629600.0
2004-05-25,2.292980358490944,2.2939623853873825,2.2487900846635838,2.2782503296493166,1887600.0
2004-05-26,2.278250587191881,2.278250587191881,2.234060308369075,2.2478083118683925,1356800.0
2004-05-27,2.253700352775503,2.317530606408924,2.243880270531325,2.317530606408924,3079600.0
2004-05-28,2.317530201921922,2.317530201921922,2.2831600137173,2.302800174777786,1211200.0
2004-05-31,2.301818147994516,2.3204760949692758,2.2831600137173,2.302800174777786,306400.0
2004-06-01,2.269412152080631,2.285124206968481,2.238969881845762,2.2703941789239304,886000.0
2004-06-02,2.292980581505069,2.301818637130126,2.235042300097473,2.2438803557225304,2150400.0
2004-06-03,2.2291499684680303,2.264501998004421,2.2291499684680303,2.248789943254365,1654000.0
2004-06-04,2.268429555128756,2.268429555128756,2.240933372334209,2.2536995307862,2432800.0
2004-06-07,2.257628126524327,2.263520100566804,2.2448621515485496,2.259592180305978,1351200.0
2004-06-08,2.2744191158098555,2.2744191158098555,2.2289504048718776,2.235869699984244,943200.0
2004-06-09,2.237846657755532,2.241800541038804,2.205227874794661,2.205227874794661,6498800.0
2004-06-10,2.199297164521112,2.204239329927651,2.174585960425369,2.190401115964123,5125200.0
2004-06-11,2.184470067034792,2.1983082783837187,2.18051618463139,2.194354584511806,416000.0
2004-06-14,2.18446977685829,2.185458247327836,2.101440142731082,2.1291167502839725,1131200.0
2004-06-15,2.130105804995998,2.2091817744641937,2.130105804995998,2.1745860496050797,2204000.0
2004-06-16,2.174586325966241,2.223020271511702,2.1726093840586977,2.223020271511702,4121600.0
2004-06-17,2.194354584511806,2.19929674898457,2.18051618463139,2.194354584511806,1650000.0
2004-06-18,2.189412080988788,2.2141232787167238,2.1647008832608523,2.192377492587472,2895200.0
2004-06-21,2.1933660415139475,2.214123357852196,2.189412159241052,2.214123357852196,1150400.0
2004-06-22,2.200285191068689,2.2734303178002224,2.193366085483901,2.2724418472121823,1303600.0
2004-06-23,2.2724417046143364,2.2724417046143364,2.2190656159300173,2.246742036532451,1168000.0
2004-06-24,2.22400715158028,2.225984092073671,2.1696426077319977,2.1765617109274427,2012800.0
2004-06-25,2.1765628148199454,2.1992970764298585,2.1765628148199454,2.18545886302061,1661600.0
2004-06-28,2.1864472841846494,2.2042391916509785,2.1548167865598664,2.1647013052843915,824400.0
2004-06-29,2.146908410917051,2.162723559582516,2.14493165873245,2.159758337039893,1654800.0
2004-06-30,2.1528410740159165,2.1656908225954723,2.1528410740159165,2.1558062990941806,2141600.0
2004-07-02,2.150863315324081,2.182493627698745,2.136036629964898,2.1745860496050797,824000.0
2004-07-05,2.1755739585228198,2.2111581450193487,2.1745854879499733,2.1973197455309847,438000.0
2004-07-06,2.1844703922725897,2.1923779697252344,2.1696437081153213,2.18545886302061,1247600.0
2004-07-07,2.1745858240089166,2.189412507829948,2.1647013052843915,2.1647013052843915,1110800.0
2004-07-08,2.163712029940538,2.16470050029856,2.135047143683673,2.159758337039893,2316800.0
2004-07-09,2.1548170528586987,2.159759407097509,2.131094318107019,2.1380134255098167,1283200.0
2004-07-12,2.1310943078701805,2.135048191242237,2.056960691427961,2.1202215056601,1146400.0
2004-07-13,2.1202211679100333,2.17359726520925,2.1152788144822785,2.17359726520925,2251600.0
2004-07-14,2.164701267307838,2.232904237925873,2.163712796599575,2.2081930358138395,2114800.0
2004-07-15,2.2240079616740536,2.228950126176289,2.1963313502796624,2.198308291493152,1699600.0
2004-07-16,2.199296962659451,2.204239127612375,2.127140298570321,2.1399900405668277,2363600.0
2004-07-19,2.136036468722742,2.213135302183175,2.136036468722742,2.196331676436141,2045200.0
2004-07-20,2.184469994931417,2.2230194044347265,2.1607472668884964,2.214123357852196,1352800.0
2004-07-21,2.233893191561953,2.377218081677124,2.233893191561953,2.37524132836477,9007600.0
2004-07-22,2.347564174687881,2.3574486931297103,2.334714432685558,2.3505295867798823,2634800.0
2004-07-23,2.350529954350089,2.418732746347933,2.3426223760663585,2.4108251680642034,2327600.0
2004-07-26,2.401928929739792,2.481004894880184,2.38710224519207,2.43158248736676,8066000.0
2004-07-27,2.416756331990028,2.476063083166676,2.406871810616732,2.456294228951648,2422400.0
2004-07-28,2.456293188527192,2.4760620343686304,2.4444317301971417,2.4651892351418585,2531200.0
2004-07-29,2.4651885286787367,2.5165876639619214,2.446407970259661,2.48594583914343,2491600.0
2004-07-30,2.451351542845248,2.5165891111518457,2.451351542845248,2.492866376179587,1080000.0
2004-08-03,2.481004765561478,2.500773614417512,2.449374456566614,2.490889284255252,1622000.0
2004-08-04,2.4819930981533758,2.5551382307661235,2.4661779445361054,2.472108580009706,9796400.0
2004-08-05,2.4721079381705184,2.5007728259601745,2.433558534803533,2.466177304236702,6871600.0
2004-08-06,2.451350637306708,2.4543160487821334,2.392043916049965,2.411812760291723,1291200.0
2004-08-09,2.426638712983054,2.4464077398285773,2.416754388091705,2.44541926963316,1334800.0
2004-08-10,2.446409949309753,2.560081485005708,2.438502369136076,2.5422893824820387,2469600.0
2004-08-11,2.530426522242285,2.5353686860573084,2.473096554743275,2.498796221350619,2659600.0
2004-08-12,2.495831849512181,2.513623948307413,2.4889127418766006,2.503739428028779,2744800.0
2004-08-13,2.49583183407205,2.520543040349991,2.49583183407205,2.520543040349991,1447200.0
2004-08-16,2.5146124036321167,2.5403120807849606,2.5057163542895347,2.520543040349991,1696000.0
2004-08-17,2.511646319750355,2.56996476606276,2.511646319750355,2.56502260154062,2115200.0
2004-08-18,2.5304270953792485,2.624329548853676,2.5304270953792485,2.6193873839192614,3824000.0
2004-08-19,2.6045612467296664,2.6579373556333987,2.5857806766841183,2.634214619617124,2632400.0
2004-08-20,2.6045609968299845,2.6678216201370546,2.6045609968299845,2.651017993504673,2140400.0
2004-08-23,2.6490409030038133,2.653983256754098,2.6114799571592395,2.6144453694094105,1094000.0
2004-08-24,2.609502550993793,2.634213749750423,2.5996180337848447,2.604560386655061,879600.0
2004-08-25,2.575895776906216,2.6431102799873223,2.566011257888725,2.6114799699565707,2714800.0
2004-08-26,2.611479731835209,2.6342139915304044,2.6085143198409,2.6183988379570944,1046000.0
2004-08-27,2.6193870911496613,2.6391561257407434,2.58479137488101,2.58479137488101,660400.0
2004-08-30,2.5847914502316582,2.60456048539904,2.558103309315143,2.5857799208431773,992000.0
2004-08-31,2.589734694597638,2.644099277221342,2.565023486399308,2.6391571109942986,1295200.0
2004-09-01,2.619386590162097,2.678693494060736,2.619386590162097,2.6490399478456905,1128000.0
2004-09-02,2.6342147562356986,2.6559607401104257,2.629272590008655,2.6391571109942986,1343600.0
2004-09-03,2.624329875296436,2.642121972923915,2.6025840829359232,2.624329875296436,1883200.0
2004-09-07,2.6203755100783006,2.7034051520737505,2.6203755100783006,2.668809436487066,1847600.0
2004-09-08,2.644955561153127,2.668810830402821,2.624082082069126,2.6678168371526465,1581600.0
2004-09-09,2.654894512846889,2.670798211660833,2.653900709406753,2.670798211660833,5400400.0
2004-09-10,2.6588704113985777,2.678749892177525,2.6489306710091047,2.668810151788051,1360000.0
2004-09-13,2.6837196268449586,2.7185086228876822,2.673779886606356,2.698629142410476,2284800.0
2004-09-14,2.693659407969347,2.698629183371694,2.635015148214708,2.668810151788051,1299200.0
2004-09-15,2.657875567435952,2.657875567435952,2.6141408374755715,2.619110800871477,759200.0
2004-09-16,2.619111558546121,2.658870329291469,2.619111558546121,2.658870329291469,738800.0
2004-09-17,2.6698040508466154,2.6926653202286706,2.6290512873099874,2.681731587226482,4708000.0
2004-09-20,2.668810525371981,2.7125452754568515,2.6101662574082334,2.673780301470005,2054400.0
2004-09-21,2.658870349254021,2.658870349254021,2.5962503085580497,2.622093367547973,3691600.0
2004-09-22,2.6290512363525185,2.6429667583875704,2.6042019815272006,2.634021011483674,1267600.0
2004-09-23,2.619111222534199,2.634020735952831,2.602213723437149,2.6330267431136223,1460000.0
2004-09-24,2.613147767900264,2.628057283103695,2.604202020861251,2.604202020861251,1436800.0
2004-09-27,2.590285445041392,2.609170925778363,2.5554964614474054,2.5554964614474054,2452400.0
2004-09-28,2.5346243206939185,2.6290515771027074,2.5346243206939185,2.6290515771027074,1804800.0
2004-09-29,2.5942618583488195,2.619111109502382,2.575376374388385,2.599231632745636,1299200.0
2004-09-30,2.5853165338250266,2.6290512760618934,2.5853165338250266,2.604202020861251,1272400.0
2004-10-01,2.614141634759513,2.715526643940668,2.614141634759513,2.698629142410476,3418800.0
2004-10-04,2.6936590330412105,2.7821223120663623,2.675767540747415,2.7781465302148263,3414800.0
2004-10-05,2.759260639290367,2.7771521289530745,2.713537922420702,2.713537922420702,3464800.0
2004-10-06,2.7155271383376918,2.7870931294173324,2.713539152011076,2.783117156764103,1326400.0
2004-10-07,2.7682072295822127,2.7771529771457595,2.734412225360989,2.7771529771457595,1817200.0
2004-10-08,2.773177265133837,2.8298335452927046,2.773177265133837,2.801008503450826,1348000.0
2004-10-12,2.7980264705447264,2.875556225352984,2.7980264705447264,2.844743197881732,1936800.0
2004-10-13,2.882513344586185,2.926248082898121,2.817905324779653,2.8328148386450445,4132400.0
2004-10-14,2.832813858123293,2.885494324437128,2.832813858123293,2.8626328755328205,2726800.0
2004-10-15,2.8676029527696545,2.8725727260083103,2.812934499220951,2.8427537074069797,1974000.0
2004-10-18,2.812934841270718,2.9222715720786536,2.812934841270718,2.9222715720786536,1542000.0
2004-10-19,2.903386980657893,2.990856467964005,2.903386980657893,2.9580554576204072,3096000.0
2004-10-20,2.9520910498579265,3.0564578266410427,2.9520910498579265,3.0355845471183147,3191200.0
2004-10-21,3.031608904240076,3.0514883827247337,3.0117294257554184,3.031608904240076,3700000.0
2004-10-22,2.996820464190374,3.0316094631599886,2.908357166752184,2.9202847043741818,2791600.0
2004-10-25,2.9222726128271157,2.967001351682623,2.882513839169324,2.901399327751069,1639600.0
2004-10-26,2.917303555386331,2.9719718589257584,2.917303555386331,2.948116588858472,1704800.0
2004-10-27,2.9481162903986946,2.9918510425535425,2.9481162903986946,2.9620318157996315,2473600.0
2004-10-28,2.9719712262553326,3.003778246240666,2.913326962063076,2.9272426754952545,4906000.0
2004-10-29,3.0316089302116014,3.0524822121730297,2.9978139302490194,3.0027837051203807,6278800.0
2004-11-01,3.0166996904345056,3.165795225155307,3.0067599502028304,3.1479037306552464,7550400.0
2004-11-02,3.106156917158327,3.1836864724763445,3.0962171771064657,3.161819196030068,4269600.0
2004-11-03,3.1558547695640486,3.180704019718096,3.061427543144774,3.1031742909869635,4670000.0
2004-11-04,3.1031762336806965,3.130013486148435,3.011730928282544,3.011730928282544,2492400.0
2004-11-05,3.056457768947858,3.106156269255953,3.037572285747056,3.1031742909869635,1349600.0
2004-11-08,3.106155803292056,3.116095539779531,3.076336783414334,3.111125576743441,932800.0
2004-11-09,3.1160957420207014,3.1290172675837606,3.081306756849011,3.1011862311141822,4063200.0
2004-11-10,3.1081454524817342,3.140946467741446,3.1011876900910087,3.1329947122113584,1433200.0
2004-11-11,3.14591607826134,3.2890478598536688,3.14591607826134,3.273144349630609,4064000.0
2004-11-12,3.2731433531552074,3.336757374680798,3.2512758910672312,3.2860650697680542,6624000.0
2004-11-15,3.304951293591158,3.3536560058050124,3.295011742120371,3.3536560058050124,3580000.0
2004-11-16,3.3536546282379627,3.384467452642293,3.1956133980850736,3.290040235778969,3936800.0
2004-11-17,3.235372144731796,3.275131094808985,3.210522895725916,3.219468640534811,5136800.0
2004-11-18,3.200584042619965,3.2801015808677003,3.1459155691879777,3.2254332970204778,5536400.0
2004-11-19,3.2055528289047066,3.2751307955985367,3.2055528289047066,3.2562451254109828,2352000.0
2004-11-22,3.2453123135301305,3.318865883730541,3.230402611348424,3.2860650697680542,1550000.0
2004-11-23,3.270162190830674,3.339739803221903,3.270162190830674,3.2850715166989874,2778800.0
2004-11-24,3.2950117867925077,3.3099211142008205,3.276126107904553,3.3019695487503045,928800.0
2004-11-25,3.3049498166903386,3.3377510043911403,3.3009738462109537,3.3238351077132937,1276000.0
2004-11-26,3.3049513700767283,3.32483085264795,3.2651924049342838,3.273144349630609,1327600.0
2004-11-29,3.265191765279241,3.285071243956049,3.2602219904024192,3.275131694202405,2447200.0
2004-11-30,3.2701620651111125,3.2801016153078675,3.2154934015203533,3.2353728810833986,2211200.0
2004-12-01,3.1310062908423792,3.169771069966632,3.046518781585233,3.0813077782893266,18372800.0
2004-12-02,3.0813065568657194,3.1260352762670065,3.0813065568657194,3.111125576743441,6482000.0
2004-12-03,3.1111280618358217,3.312904361826805,3.1111280618358217,3.307934205235972,18968800.0
2004-12-06,3.2870588859907213,3.3735341731465853,3.230402624146933,3.3645884276360145,7530000.0
2004-12-07,3.349677915607932,3.399376399877576,3.334768218659301,3.3695573851496583,8021600.0
2004-12-08,3.364557820982854,3.377555837501734,3.330562275049663,3.330562275049663,2992000.0
2004-12-09,3.2995689665960635,3.3195664305563835,3.264573690730429,3.304568237231168,5286400.0
2004-12-10,3.2745719027677214,3.34956209901431,3.2745719027677214,3.3345639071970474,5278800.0
2004-12-13,3.309566177726347,3.344561820946866,3.3005673416319,3.333563201118124,5136000.0
2004-12-14,3.3295632604660765,3.3395621780168483,3.307566404693788,3.3095658067842377,11066000.0
2004-12-15,3.28956898321056,3.3775571757909524,3.284569333347353,3.3395624304847646,6162000.0
2004-12-16,3.35656094057196,3.449548808532957,3.35656094057196,3.429551347851697,11675200.0
2004-12-17,3.449547914784401,3.514539549804756,3.439549377744225,3.5015411465167365,19364400.0
2004-12-20,3.499543028108021,3.678519748800612,3.499543028108021,3.65552279752915,7969600.0
2004-12-21,3.664520338962436,3.739510520130128,3.5845305072477376,3.611527018238481,8532000.0
2004-12-22,3.589529915216351,3.6375235821499134,3.5755314286184388,3.6235254769717615,2660800.0
2004-12-23,3.600528675856832,3.624525703511696,3.5695329760182406,3.609527513549929,2884400.0
2004-12-24,3.589530082327794,3.599528620372028,3.574531893841666,3.589530082327794,644800.0
2004-12-29,3.5995289745219603,3.644523162987448,3.565533407839127,3.609527513549929,3756800.0
2004-12-30,3.604528053655698,3.639523701244853,3.589530245905884,3.637523917260919,1147600.0
2004-12-31,3.6335245338099775,3.634524235142815,3.609527506203951,3.621526210716872,659200.0
2005-01-04,3.599529682795614,3.624526416703917,3.516540343138501,3.547536430495957,3608400.0
2005-01-05,3.529537941140353,3.604528125646536,3.529537941140353,3.574532128128024,3914400.0
2005-01-06,3.619526493820519,3.6885173296613223,3.5955294657690358,3.684517761416105,3801600.0
2005-01-07,3.66952131242021,3.6975175376714944,3.644524573754433,3.6625222561073896,2375600.0
2005-01-10,3.624524404380519,3.639522588966517,3.575530665296648,3.633523238848182,3131200.0
2005-01-11,3.605529618375789,3.638525114123696,3.577533012512771,3.579532797318697,3303200.0
2005-01-12,3.5855297487149485,3.649521293937663,3.5855297487149485,3.6145260368376464,3902800.0
2005-01-13,3.610528541264439,3.624526652135153,3.512541383749519,3.529538980829697,4100800.0
2005-01-14,3.529537941140353,3.574532128128024,3.519539402440784,3.574532128128024,2361600.0
2005-01-17,3.5495359342779413,3.569533396107141,3.5345377425510764,3.5345377425510764,552000.0
2005-01-18,3.519540778820711,3.579532797318697,3.514541507515871,3.579532797318697,4819600.0
2005-01-19,3.5845316985683,3.6445240922928206,3.5795324277795677,3.629525898506712,3647600.0
2005-01-20,3.6045292426672777,3.704516186327507,3.6015297564118454,3.65552279752915,3589600.0
2005-01-21,3.666520386717849,3.690517416739253,3.6505224938435306,3.689517715305794,2257200.0
2005-01-24,3.674520098445124,3.704516104597429,3.629525898506712,3.629525898506712,3501200.0
2005-01-25,3.629524446951108,3.629524446951108,3.56653259222966,3.6235254769717615,2718800.0
2005-01-26,3.614526214709501,3.688516299481952,3.599528028688745,3.650521174603828,3574000.0
2005-01-27,3.640522552980464,3.703514398805433,3.635523284897147,3.692515780170312,2500000.0
2005-01-28,3.6925180518252576,3.706516163638133,3.639525090985103,3.639525090985103,1380400.0
2005-01-31,3.625525467143826,3.644523225611144,3.5845308461530427,3.599529036372523,2120000.0
2005-02-01,3.574534316156741,3.633526646001863,3.5675352584988484,3.572534530908767,4911200.0
2005-02-02,3.5555352872526598,3.57253288188457,3.520539633696594,3.5345377425510764,2480400.0
2005-02-03,3.524538553739311,3.624525463065249,3.515539716643185,3.539536742706117,2010000.0
2005-02-04,3.550534256926814,3.603527567407912,3.5345363699599965,3.550534256926813,1522800.0
2005-02-07,3.563534347818736,3.654522444572316,3.539537696707843,3.6455236050507582,2797200.0
2005-02-08,3.6645204289143383,3.673519266132144,3.569532787486337,3.637523917260919,2375600.0
2005-02-09,3.599529532739382,3.623526564115722,3.575532501363041,3.6205266968062575,1311200.0
2005-02-10,3.624525703511696,3.637524109383907,3.5995289745219603,3.609527513549929,1700800.0
2005-02-11,3.597527564932902,3.633522899441234,3.584529164933861,3.619524798559025,1307200.0
2005-02-14,3.5945294756299164,3.709514192793281,3.5875304224730065,3.709514192793282,3806400.0
2005-02-15,3.7055160044291022,3.786505178894724,3.678519485800599,3.784505394394104,4468400.0
2005-02-16,3.764504715064005,3.8494933773201456,3.764504715064005,3.844494111555584,6557600.0
2005-02-17,3.86249432433457,3.897489589217809,3.744509743557108,3.792503413148312,3758800.0
2005-02-18,3.81450031367242,3.8594941126649855,3.774505401879311,3.804501395014269,5884000.0
2005-02-21,3.8195011270540937,3.879493137587235,3.789505121787523,3.869494596305012,4453200.0
2005-02-22,3.844498197416827,3.868494851157733,3.8115023217481614,3.839498926339132,5372800.0
2005-02-23,3.8294983231356263,3.8834913425010864,3.80450159729085,3.821499569203578,3713600.0
2005-02-24,3.820500017867121,3.8254992874473386,3.76150772141298,3.7665069909931983,4106000.0
2005-02-25,3.788504025918973,3.809501185849815,3.7545084606605528,3.7615075139708334,1916000.0
2005-02-28,3.755509706621302,3.8494972954856257,3.755509706621302,3.814502018094633,2951200.0
2005-03-01,3.849497371153961,3.9294868506342144,3.804503169752592,3.854496642105241,9310800.0
2005-03-02,3.867493058126728,3.944483011633965,3.853494954110817,3.925485257824033,6143600.0
2005-03-03,3.93048554205757,3.977479130065067,3.901489246818614,3.929485459369446,3683600.0
2005-03-04,3.957482268141079,3.99947658924666,3.934484942103477,3.964481321658676,3789600.0
2005-03-07,3.959481729957061,3.9714804345263737,3.9194871923187984,3.939484651847837,2636800.0
2005-03-08,3.939485291191189,3.9994772980946576,3.932486236433113,3.975480266481343,3259200.0
2005-03-09,3.989548481137601,4.009647038434262,3.904129708463812,3.904129708463812,3345200.0
2005-03-10,3.899103600055481,3.933271018742144,3.843832877183864,3.8538819601249066,3050000.0
2005-03-11,3.879007582672743,3.91418016261959,3.8689584931726086,3.882022616201335,2602400.0
2005-03-14,3.879006793496055,3.889056264299832,3.8388100603252826,3.858908618584725,2011600.0
2005-03-15,3.858909641102698,3.888052155785434,3.838811077517621,3.849865306656824,2008000.0
2005-03-16,3.850868383471353,3.868957044477011,3.7905731023511895,3.818710849094193,3211200.0
2005-03-17,3.8287606014311497,3.9091548347189935,3.803637499365727,3.907144940551986,2645600.0
2005-03-18,3.907146276933544,3.9654316943199697,3.833786839812775,3.873983586857285,6864800.0
2005-03-21,3.8689578861301994,3.947341845307668,3.8287607677402415,3.869962641583288,4059600.0
2005-03-22,3.864936581514545,3.9051336841362976,3.8528776040672126,3.89910400373864,2144400.0
2005-03-23,3.873981800728056,3.973469441739046,3.873981800728056,3.939302011662836,3384000.0
2005-03-24,3.953373801043437,3.9543785570742074,3.8940832281709015,3.919206345772004,5089600.0
2005-03-28,3.919204133820276,3.929253221849792,3.876997504078548,3.913174450993685,1080400.0
2005-03-29,3.904129227905764,3.928247570362658,3.802632081905613,3.818710849094193,2844400.0
2005-03-30,3.819715396541072,3.884030845144762,3.808661556170528,3.883025706616877,1974400.0
2005-03-31,3.9141781885027744,3.917192837162738,3.843833447435661,3.908148507834852,4482800.0
2005-04-01,3.8991053517554977,3.91819915460862,3.8337855165974486,3.858908618584725,1394000.0
2005-04-04,3.835795336269103,3.861923579114664,3.8207217038718735,3.8357953362691024,3769600.0
2005-04-05,3.823734115279039,3.857901532065323,3.821724222133033,3.847852449683207,2264400.0
2005-04-06,3.858909641102698,3.861924291468584,3.796604055654136,3.849865306656824,3504000.0
2005-04-07,3.815697225198816,3.861923645367043,3.815697225198816,3.841825085144464,1404400.0
2005-04-08,3.8438342275023194,3.8538833139735513,3.829765353103361,3.830770108411254,1132800.0
2005-04-11,3.833784819809493,3.8991046430957046,3.821725457036741,3.891065451261914,1736000.0
2005-04-12,3.89910516497667,3.9192037222733327,3.876997096963629,3.904129708463812,3050000.0
2005-04-13,3.909154229667703,3.9362868383524856,3.840819371958641,3.840819371958641,2349600.0
2005-04-14,3.8669486672174607,3.909155687232956,3.858909472144347,3.889057124527872,1419600.0
2005-04-15,3.9031253116379943,3.929253170180036,3.821726319616028,3.821726319616028,1929600.0
2005-04-18,3.820721219324977,3.835794849810556,3.78655378687033,3.803637311423605,3469200.0
2005-04-19,3.794590934021832,3.797605965171936,3.704148049824384,3.753389086217376,3834400.0
2005-04-20,3.7081682340030286,3.764443710209724,3.7081682340030286,3.746355054758163,2199200.0
2005-04-21,3.747362814156162,3.793589240044528,3.72625949581776,3.793589240044528,1390000.0
2005-04-22,3.7463563446249655,3.788563349659748,3.7363072585132886,3.7473614832449713,1036000.0
2005-04-25,3.7232442900871567,3.763441413647825,3.679027760848967,3.72022963999197,2490400.0
2005-04-26,3.703145562117228,3.7885643500131816,3.703145562117228,3.743342683873931,2554800.0
2005-04-27,3.728267669239463,3.786553441847493,3.693095484629832,3.7855483032311823,2764000.0
2005-04-28,3.7855498952969566,3.8719734519393234,3.7855498952969566,3.808663493016101,2800400.0
2005-04-29,3.8790072808691183,3.911164824785376,3.8709680865641354,3.8920714028813976,2356000.0
2005-05-02,3.8991048019771006,3.919203357402624,3.839814274313243,3.8528783928420407,1927600.0
2005-05-03,3.8357937666393354,3.8357937666393354,3.783538069027846,3.783538069027846,1911600.0
2005-05-04,3.803637046647849,4.039794407963682,3.7966026095746352,3.939302011662836,7975600.0
2005-05-05,3.95940163593212,4.069943148350519,3.951362058051713,4.02170683111259,9012800.0
2005-05-06,4.039794263535797,4.125212643998472,4.030749932858145,4.110139015101088,3828000.0
2005-05-09,4.110137575683274,4.201585605687576,4.110137575683274,4.184501705569188,2446000.0
2005-05-10,4.185509740707187,4.201588513704085,4.120189509773935,4.164406039678357,2977600.0
2005-05-11,4.170435376713757,4.180484465246096,4.032760870410328,4.145312272034759,4913600.0
2005-05-12,4.105115557324778,4.194554140842548,4.105115557324778,4.186514562542805,4325600.0
2005-05-13,4.145310136742593,4.186511991858722,4.139280456720248,4.161388900120888,2751600.0
2005-05-16,4.170434234923003,4.215655887633947,4.1503356800128,4.204601663265933,2761200.0
2005-05-17,4.205606483539857,4.214650814221907,4.165409756445904,4.195557397603383,3463600.0
2005-05-18,4.195557696363635,4.200582239689663,4.162395020385297,4.170434596385409,4474800.0
2005-05-19,4.1945535249642525,4.21063229585473,4.180484265005465,4.203597857549405,1981200.0
2005-05-20,4.194552540411762,4.229724723682715,4.185508209949512,4.193547401833709,1474400.0
2005-05-24,4.242789671992324,4.260878336456427,4.19756801083207,4.211636886893456,2544800.0
2005-05-25,4.187518670319053,4.24479969847248,4.162395567041359,4.162395567041359,2381600.0
2005-05-26,4.151340855098487,4.235754479785067,4.151340855098487,4.215655924698157,3036400.0
2005-05-27,4.196562360681027,4.214651022940917,4.196562360681027,4.200582148593908,1819600.0
2005-05-30,4.215656339820229,4.24479922839859,4.21063179639074,4.225705426679205,940800.0
2005-05-31,4.225705248027302,4.250828347460696,4.200582148593908,4.200582148593908,2054800.0
2005-06-01,4.180483357459051,4.247813459497992,4.177468708367833,4.215655924698157,2180000.0
2005-06-02,4.215656494387368,4.223695687499689,4.173449484666343,4.185508849356983,2837600.0
2005-06-03,4.1654104628789845,4.214651529006029,4.1654104628789845,4.179479338915282,886400.0
2005-06-06,4.190532169745535,4.210630721681685,4.141290736669367,4.190532169745535,2294400.0
2005-06-07,4.205606468528072,4.268916783076433,4.20058192557777,4.24781347267633,2866000.0
2005-06-08,4.281133502199302,4.315463360492078,4.273055707226666,4.304356584989935,2962000.0
2005-06-09,4.310413853268374,4.429558613772263,4.30435589318301,4.4033065546714205,3380800.0
2005-06-10,4.377055575230003,4.523462360625872,4.377055575230003,4.430570013305781,3188000.0
2005-06-13,4.392202311209559,4.463891038100995,4.3841245128817565,4.460862056313381,2961600.0
2005-06-14,4.447734688345595,4.498219759462278,4.423502069905083,4.442686258268033,3916400.0
2005-06-15,4.427540914597427,4.478025989496693,4.399269395908416,4.399269395908416,5072000.0
2005-06-16,4.382102779970134,4.450762483263337,4.382102779970134,4.450762483263337,1256000.0
2005-06-17,4.4679290279162345,4.4679290279162345,4.357871551708764,4.382104556589452,5675200.0
2005-06-20,4.406336345756875,4.432588794860219,4.3922005893952925,4.412394692127756,1054000.0
2005-06-21,4.392200616791111,4.4800445212792,4.392200616791111,4.4800445212792,1994400.0
2005-06-22,4.485094520762706,4.536589520336652,4.485094520762706,4.523463291108111,1927200.0
2005-06-23,4.523461334440679,4.548703864638641,4.496199355606427,4.496199355606427,1807600.0
2005-06-24,4.483074184944972,4.551733908123391,4.466918978618902,4.513365148660038,1682000.0
2005-06-27,4.493171113952398,4.508316788629429,4.40835618313614,4.411385164003344,1928800.0
2005-06-28,4.412396441836196,4.512356692986276,4.412396441836196,4.473988306267369,2181600.0
2005-06-29,4.452784178622616,4.487114050562657,4.452784178622616,4.457832995072818,1356800.0
2005-06-30,4.45884237998361,4.481055939084804,4.347775354818847,4.347775354818847,2381200.0
2005-07-04,4.4073478731610845,4.409366937518662,4.2760863500229735,4.312435671189182,1664800.0
2005-07-05,4.298298898152665,4.3861428135184655,4.298298898152665,4.377055485365415,2412000.0
2005-07-06,4.396240600307002,4.457832455912206,4.356862301850055,4.417444240219116,2476400.0
2005-07-07,4.402298194601991,4.467928943317811,4.393210866090115,4.432589546421931,2558800.0
2005-07-08,4.427538567728599,4.463887864015988,4.404315491805067,4.427538567728599,1699200.0
2005-07-11,4.432589086589148,4.474996358464912,4.412394982527617,4.447734375757421,1517600.0
2005-07-12,4.452780814431771,4.452780814431771,4.4002767065875545,4.405325134052922,2083200.0
2005-07-13,4.405327852328944,4.4123957321757095,4.336668117957032,4.361910656029925,2225200.0
2005-07-14,4.377055927553339,4.393211136438547,4.28921200331319,4.296279883127308,2248800.0
2005-07-15,4.306377427822233,4.39725033965959,4.306377427822233,4.39725033965959,1399600.0
2005-07-18,4.432589285924125,4.446725043851735,4.287192038278946,4.321521901176223,2761600.0
2005-07-19,4.345754805800724,4.426530838680375,4.345754805800724,4.411385164003344,2708800.0
2005-07-20,4.39724944872403,4.422491983315065,4.3316190898896485,4.3316190898896485,2932800.0
2005-07-21,4.316473744401593,4.321522174670879,4.221561945759187,4.235697704581402,4257200.0
2005-07-22,4.215503276702687,4.3316190898896485,4.215503276702687,4.3316190898896485,1892000.0
2005-07-25,4.3417165137457445,4.351813374825767,4.261950001633667,4.281134576924494,2631200.0
2005-07-26,4.271035581394461,4.331617878573704,4.271035581394461,4.326569064930965,4375600.0
2005-07-27,4.330610336861207,4.507308126494102,4.326571437800079,4.498220796191871,3828800.0
2005-07-28,4.44369491129424,4.517403439495804,4.44369491129424,4.483073582519762,1897600.0
2005-07-29,4.458840858793092,4.478025044545173,4.3922005893952925,4.412394692127756,1880800.0
2005-08-02,4.457831367849125,4.548704253222556,4.407346303140395,4.531539516103416,2048800.0
2005-08-03,4.480044766455467,4.588082779714498,4.453792700922172,4.576976388446506,2493200.0
2005-08-04,4.568900012762759,4.612317214968408,4.553754333790327,4.578996875297303,2085600.0
2005-08-05,4.589092544397791,4.59414097392845,4.506297067549423,4.533559049219567,1896400.0
2005-08-08,4.53355987543073,4.610297019724851,4.52043364812246,4.609287487702932,1417200.0
2005-08-09,4.609284732438569,4.609284732438569,4.545673468306687,4.588080720947725,2017200.0
2005-08-10,4.568899273756203,4.615345450175553,4.568899273756203,4.609287487702932,4116800.0
2005-08-11,4.615344240764242,4.700159159690911,4.614334709006863,4.695110730563106,2148000.0
2005-08-12,4.695112294062528,4.695112294062528,4.60121001736763,4.619384676416358,1712800.0
2005-08-15,4.614334674017227,4.639577204635296,4.563849612781088,4.628470429536074,1712800.0
2005-08-16,4.624430984574333,4.624430984574333,4.493169917938307,4.548703401687733,4005600.0
2005-08-17,4.550726092219146,4.583036519789572,4.529522446345557,4.532551428564448,2789200.0
2005-08-18,4.531539455047215,4.531539455047215,4.418452634300602,4.4527824932468105,2878400.0
2005-08-19,4.483073983572,4.533559049219567,4.457831450748218,4.533559049219567,1780400.0
2005-08-22,4.543659301431554,4.598183305489719,4.528513616358474,4.589095971480024,1331200.0
2005-08-23,4.594141917768125,4.612316575948765,4.5204337530002245,4.5204337530002245,2206000.0
2005-08-24,4.504279098520714,4.567890409982985,4.504279098520714,4.523463291108111,2134000.0
2005-08-25,4.526491394850542,4.555772441645629,4.508316739504348,4.52750092673844,1341200.0
2005-08-26,4.499229189172402,4.578995300165987,4.498219272163979,4.533559049219567,3324800.0
2005-08-29,4.508317068331419,4.5285107889262965,4.480045166191635,4.484084064378823,1185200.0
2005-08-30,4.466920477141137,4.523463525665682,4.451774797617418,4.51538611237816,1709200.0
2005-08-31,4.503266137902545,4.557790082308994,4.503266137902545,4.543654330463696,1550000.0
2005-09-01,4.533560958404193,4.648666894927067,4.533560958404193,4.600201257715891,2108800.0
2005-09-02,4.573945939942791,4.66481919368599,4.57091695987482,4.640586197631002,1459600.0
2005-09-06,4.651695795412823,4.687035201561178,4.634531051046662,4.664822025626772,1649600.0
2005-09-07,4.675975076162416,4.692200521592596,4.625270510837463,4.690172292558183,2493600.0
2005-09-08,4.669891151358339,4.685102678176963,4.624256957747664,4.654680011384912,2230800.0
2005-09-09,4.664820367845739,4.6790175853309135,4.628313016115199,4.645552770808028,947200.0
2005-09-12,4.654681547832251,4.680033843001609,4.639470015992507,4.6759773829316345,1163600.0
2005-09-13,4.695245143953459,4.752034426283452,4.674963229775223,4.735808972309931,1557600.0
2005-09-14,4.725667082009599,4.826062328710367,4.725667082009599,4.801723958137512,1627200.0
2005-09-15,4.801725070918501,4.842288902325341,4.740879710653606,4.815922682702651,2648000.0
2005-09-16,4.854453796278453,4.923412019311384,4.811862157440782,4.811862157440782,7322400.0
2005-09-19,4.81997764327762,4.891978446739706,4.81186511097692,4.857499314059854,1712400.0
2005-09-20,4.857497752105694,4.90313155366956,4.806793184283486,4.827074701936247,2696800.0
2005-09-21,4.823019181932097,4.86865298871331,4.806793733847729,4.81794841509401,2286000.0
2005-09-22,4.806793402630304,4.898061396749004,4.801722636141623,4.894004938296128,2061600.0
2005-09-23,4.882852659249284,5.057276203209168,4.872711508129584,5.057276203209168,2611600.0
2005-09-26,5.057273076810319,5.06944245063087,4.885891790711328,4.935582046520654,3980000.0
2005-09-27,4.90414611469927,4.999470567859239,4.90414611469927,4.948765997420818,4184400.0
2005-09-28,4.98020092239451,4.98020092239451,4.786509558443474,4.816932210827064,3261200.0
2005-09-29,4.827075979761612,4.898062470873305,4.798681538055038,4.845329659957341,3257200.0
2005-09-30,4.823019208630354,4.957893174044797,4.801722993590011,4.919357589564157,2671200.0
2005-10-03,4.923413195041393,4.956878393701215,4.867638250786819,4.918342815899183,1453200.0
2005-10-04,4.900089183368116,4.937610453555137,4.844314238637109,4.877779050737659,2939600.0
2005-10-05,4.88792002043576,4.88792002043576,4.730735950258032,4.756088232120412,2606000.0
2005-10-06,4.740876444345097,4.765214803789943,4.635410864825933,4.705383406451676,2154800.0
2005-10-07,4.670906425199911,4.845329931398473,4.670906425199911,4.801723958137512,1601600.0
2005-10-11,4.862569933235357,4.929499972086296,4.838231561450791,4.852428783806248,2602400.0
2005-10-12,4.887919892864684,4.914286095101567,4.786510768061869,4.81997557808734,1749200.0
2005-10-13,4.837215179566998,4.891976198095083,4.7885388476015125,4.862567459976841,2099200.0
2005-10-14,4.852427832418126,4.87270974045449,4.791582495154255,4.805779714726144,1482000.0
2005-10-17,4.7662307844084495,4.80679460539684,4.756090022583984,4.7814423139904125,1680400.0
2005-10-18,4.76116024101099,4.82910419397575,4.74087833120896,4.767244543159922,1872400.0
2005-10-19,4.75608810981493,4.75608810981493,4.572537454587168,4.616143409216718,3820800.0
2005-10-20,4.624258892786637,4.705386553973885,4.569498224384211,4.583695449038372,4280400.0
2005-10-21,4.583695451237077,4.609047748658913,4.517779323202159,4.606005209913449,3455200.0
2005-10-24,4.586737347972035,4.74493581434787,4.586737347972035,4.735808972309931,2035200.0
2005-10-25,4.745948125347847,4.808821689802225,4.735807365122859,4.745948125347847,2600000.0
2005-10-26,4.744933315951964,4.826060543102862,4.690172292558183,4.690172292558183,2907600.0
2005-10-27,4.685101990644424,4.7763699776271205,4.649608562224648,4.7043695865213495,2084400.0
2005-10-28,4.700313688162641,4.743919651201891,4.6151299913935455,4.624256829863277,2266800.0
2005-10-31,4.609045088037217,4.690172315586441,4.578622426061899,4.603974708848853,2971200.0
2005-11-01,4.609044505347745,4.699298558763886,4.609044505347745,4.629326406382235,2613600.0
2005-11-02,4.644539495483009,4.669891785727836,4.6100603652762375,4.613102903160385,3181200.0
2005-11-03,4.6222299118920604,4.6222299118920604,4.503580988054564,4.570511021270884,5112000.0
2005-11-04,4.518794444023314,4.609048577173725,4.518794444023314,4.609048577173725,3786800.0
2005-11-07,4.6465661232148845,4.740876641359594,4.639467515341207,4.740876641359594,3157600.0
2005-11-08,4.726677904016211,4.73377650960473,4.589775395855507,4.591803624144369,3726000.0
2005-11-09,4.582678907277897,4.639468165065362,4.540087254071175,4.588763594955359,2188000.0
2005-11-10,4.663808803932966,4.690175023039718,4.585723681452267,4.606005209913449,4415600.0
2005-11-11,4.636427523305035,4.806794965258442,4.636427523305035,4.806794965258442,2890000.0
2005-11-14,4.816934914973878,4.963978268694759,4.816934914973878,4.905160772468314,2409600.0
2005-11-15,4.905161765390628,4.905161765390628,4.72972393623808,4.765217380166591,2918800.0
2005-11-16,4.73580874332101,4.796654096068346,4.5989061193715255,4.661780088968467,3488400.0
2005-11-17,4.642510635191934,4.70031381815039,4.62628518711316,4.654680011384912,2086400.0
2005-11-18,4.6638051741184245,4.695241750873554,4.644537195492964,4.649607573662011,1586000.0
2005-11-21,4.649609115963065,4.680032168758959,4.604989231691704,4.624256829863277,2669200.0
2005-11-22,4.482282583107235,4.48735296106146,4.387972083147493,4.417380816865055,1948800.0
2005-11-23,4.407240446465145,4.467071845238344,4.40622652543463,4.45186070870997,2396000.0
2005-11-24,4.507636681347615,4.659750402516746,4.50256630134435,4.630341656914533,2196800.0
2005-11-25,4.629325254434447,4.629325254434447,4.546169829045769,4.56847956647164,1889600.0
2005-11-28,4.573552693892916,4.601947520087727,4.539073566034749,4.593834602076289,1776000.0
2005-11-29,4.610060437893994,4.639469187884098,4.495468362710905,4.524876725855754,1732800.0
2005-11-30,4.5248751718922255,4.560368598711829,4.492424281959808,4.527917708779412,1904000.0
2005-12-01,4.548199927764989,4.562397532794105,4.43867825402809,4.477213836845324,2018400.0
2005-12-02,4.446790981964834,4.475185806439794,4.440706680669999,4.441720601937406,2667200.0
2005-12-05,4.426509766705156,4.430565838899318,4.340311752921686,4.358565431753704,2665600.0
2005-12-06,4.380873692723999,4.396084827336946,4.349436728905148,4.365662171265993,4252000.0
2005-12-07,4.38352504969235,4.462112156442627,4.338617909073754,4.449864542092685,2472800.0
2005-12-08,4.449863149793527,4.465172468274754,4.388626654532901,4.439657197027469,2488000.0
2005-12-09,4.43965858613333,4.471297672538953,4.429452630173975,4.449864542092685,1445600.0
2005-12-12,4.567235457342253,4.57744141436317,4.49579259019893,4.516204893573066,3828000.0
2005-12-13,4.5111010592147816,4.541719313800926,4.495791737255594,4.5070185214480345,2760000.0
2005-12-14,4.540699198531903,4.567234917247707,4.51416309048384,4.5519255941944206,3230000.0
2005-12-15,4.562131339786758,4.618264868051327,4.561110510740158,4.612141061768349,3802800.0
2005-12-16,4.688686442599466,4.69481024830031,4.634594188237953,4.647862239257027,6190400.0
2005-12-19,4.731550897685144,4.766251674346289,4.699911828298435,4.725427093804217,2224800.0
2005-12-20,4.761150161316819,4.761150161316819,4.66929502155339,4.67439799835532,2800000.0
2005-12-21,4.693788268839946,4.708076754788931,4.653984128840861,4.682561490070873,2240800.0
2005-12-22,4.694811555814356,4.714203028602665,4.648883973597543,4.687667308506438,1854000.0
2005-12-23,4.700935453966888,4.822388049878273,4.700935453966888,4.822388049878273,1801600.0
2005-12-28,4.832592042289276,4.970374735599848,4.76114959686764,4.883622582923091,2082800.0
2005-12-29,4.883624161836257,4.960169997534833,4.883624161836257,4.941798965820594,1204800.0
2005-12-30,4.9244453934259615,4.944857680177026,4.84789961010846,4.884641648393978,946400.0
2006-01-03,4.898934748068489,5.0305937128625935,4.898934748068489,4.990789930327714,2690400.0
2006-01-04,4.999972566312974,4.999972566312974,4.9040349002939845,4.924447194510713,2798800.0
2006-01-05,4.8938300415706175,5.002014563232752,4.8938300415706175,4.962210794747082,2503600.0
2006-01-06,4.949963515006827,4.975478790857377,4.924448239156275,4.961190298674223,2304000.0
2006-01-09,4.929551209553625,4.939757553478873,4.79176887588657,4.79176887588657,5520800.0
2006-01-10,4.832592186871715,4.846881065715668,4.76217017884972,4.767273155199348,2484800.0
2006-01-11,4.798913914774114,4.939758369553099,4.771357365621772,4.923428605907149,3978400.0
2006-01-12,4.955065629697527,4.962209874545383,4.850963275630291,4.860148788910699,3166400.0
2006-01-13,4.898933589588026,4.919345890744428,4.823408192109015,4.829531999255615,1666800.0
2006-01-16,4.786666872389595,4.8376974344008605,4.776460526387967,4.786666872389595,6370400.0
2006-01-17,4.771355365634817,4.774417073368735,4.598872285090146,4.599892724557415,4294000.0
2006-01-18,4.597852983409087,4.652966076917389,4.567234727904111,4.590708736769001,2516000.0
2006-01-19,4.643780146090083,4.6999136743851695,4.595811303511197,4.678480936381407,2661200.0
2006-01-20,4.694810834001714,4.708078886676045,4.577440407418784,4.59274972891472,2699600.0
2006-01-23,4.602955290740411,4.668274719458891,4.593769776493453,4.609079096682446,2287200.0
2006-01-24,4.638677775942614,4.659090076902911,4.519266068390849,4.5519255941944206,2807200.0
2006-01-25,4.587648223356104,4.618266486838843,4.514164079531656,4.541720633465824,2312800.0
2006-01-26,4.5417197359336186,4.582544338731098,4.531513779900382,4.542740175804036,2959200.0
2006-01-27,4.554985690051829,4.566212470111359,4.541717641860377,4.56110910511551,1986800.0
2006-01-30,4.577440683295023,4.611121036883066,4.53151349470368,4.590708736769001,3375600.0
2006-01-31,4.572336643359674,4.652964995946011,4.55192434798777,4.650923727475606,5060400.0
2006-02-01,4.662150982141988,4.662150982141988,4.562131152942946,4.584584329729872,4967600.0
2006-02-02,4.577440795800219,4.6294921818370245,4.502936229485102,4.556008055353183,5577600.0
2006-02-03,4.55600646162731,4.55600646162731,4.511099727447153,4.543759241274924,2469200.0
2006-02-06,4.516203961994798,4.642759905343317,4.500894640289045,4.614182530781392,4456800.0
2006-02-07,4.614183926233305,4.6692970338430175,4.547844420554066,4.567235896491257,4465600.0
2006-02-08,4.562131619642966,4.602955829370487,4.51008023637517,4.527430827241846,3169200.0
2006-02-09,4.541719707671376,4.541719707671376,4.44374112876585,4.470276847886496,3194800.0
2006-02-10,4.470277125483854,4.511101730562433,4.402916799636796,4.411081876385428,3660800.0
2006-02-13,4.398834535686102,4.424349818118927,4.349845240134955,4.388628578445897,7115600.0
2006-02-14,4.403937882511781,4.552947037764891,4.393731535988226,4.491710126620492,6500000.0
2006-02-15,4.485583806551051,4.549882385395002,4.465171516039886,4.536614338162935,3316800.0
2006-02-16,4.541719176371224,4.600914804201144,4.541719176371224,4.59274972891472,4139200.0
2006-02-17,4.577442334111971,4.577442334111971,4.444762919519175,4.54682406756477,12410800.0
2006-02-20,4.493750012643647,4.545801390560367,4.493750012643647,4.501915087349088,1826400.0
2006-02-21,4.50191376439581,4.536614543032229,4.48048103359063,4.513140544150545,3605600.0
2006-02-22,4.505998476982579,4.536616734254856,4.470276852388036,4.490689153680308,3822800.0
2006-02-23,4.465174306359449,4.465174306359449,4.398834418074902,4.423329259861715,6055600.0
2006-02-24,4.414142410869359,4.439657684920627,4.390668405462055,4.414142410869359,2720000.0
2006-02-27,4.373316917696308,4.538656139881357,4.368213941801435,4.537635311103119,3247200.0
2006-02-28,4.50803938456785,4.614183040477714,4.50089513747125,4.563152481597848,3706000.0
2006-03-01,4.527428299649854,4.694808361551163,4.527428299649854,4.679499048117648,5116000.0
2006-03-02,4.700935545375421,4.817285165278216,4.621327603337487,4.715224040544915,4293200.0
2006-03-03,4.715221143334727,4.740736408840507,4.644798761366256,4.725427093804217,1862800.0
2006-03-06,4.694808701479167,4.807075710346939,4.684602751339203,4.78462254217261,3881600.0
2006-03-07,4.760130074679665,4.847902690956455,4.758088805774131,4.810140189534662,7292000.0
2006-03-08,4.804492953531049,4.830157980410614,4.768562072546551,4.819892126305681,3531600.0
2006-03-09,4.819893195463594,4.921526505145516,4.814760267272532,4.912287077754676,2664400.0
2006-03-10,4.891755221926745,4.922553181789726,4.882515794806121,4.902021078008637,4699200.0
2006-03-13,4.846586262802973,4.922554956699599,4.846586262802973,4.891756985731893,2763200.0
2006-03-14,4.851716003978384,4.881487526047848,4.8157851267339895,4.845556648803454,3707200.0
2006-03-15,4.823999549197971,4.895861324940526,4.821946299659997,4.853770688455326,2054000.0
2006-03-16,4.842478157827734,4.925633004345293,4.823999694663372,4.912287077754676,4089200.0
2006-03-17,4.9153667934394045,4.917420042891202,4.801413994377064,4.801413994377064,4656400.0
2006-03-20,4.825024624080301,4.893806702021787,4.809625452675719,4.850689648676473,2070000.0
2006-03-21,4.808601035660577,4.9020217486081,4.808601035660577,4.889702641301109,1686400.0
2006-03-22,4.868143152031131,4.913313859638024,4.833239083960081,4.88148907851656,2366000.0
2006-03-23,4.850691841576084,4.87122394885861,4.791148769618492,4.806547947984732,2260800.0
2006-03-24,4.774720931354231,4.888673701496727,4.774720931354231,4.845556648803454,1293600.0
2006-03-27,4.82502616698526,4.876356232591484,4.784988778471175,4.793201385327163,1907600.0
2006-03-28,4.778828501384505,4.844530915439234,4.773695573714719,4.799360603680928,5719200.0
2006-03-29,4.79935790883792,4.840422090373197,4.778825818070282,4.783958742857926,2073600.0
2006-03-30,4.7788295239931,4.793201881190913,4.676169382160305,4.691568560082169,3213600.0
2006-03-31,4.676167767338072,4.7377640661371,4.67103484034246,4.70388604305505,3772800.0
2006-04-03,4.680275244513143,4.71723295319923,4.647424034929355,4.6700093883747,1929600.0
2006-04-04,4.696700492481479,4.722365522495038,4.62997125779931,4.660769607109407,1882400.0
2006-04-05,4.641261861066233,4.730576407593637,4.604304171691735,4.718256916724068,2226800.0
2006-04-06,4.712099538837601,4.817839334296903,4.705939790819841,4.8085999080788975,2818000.0
2006-04-07,4.7736959030779165,4.804493862838829,4.742897943317003,4.749057300298803,2950000.0
2006-04-10,4.734685544094938,4.763430649576208,4.701834330645503,4.739818472768157,2270000.0
2006-04-11,4.7377630529236985,4.752135402084647,4.635102968497331,4.673087090082287,2130800.0
2006-04-12,4.701833721478883,4.721339396174273,4.62073212745047,4.6361313030923785,2518000.0
2006-04-13,4.645370364462702,4.776775190891302,4.644343935588786,4.757269909348705,2478800.0
2006-04-17,4.758298150812771,4.798335941258122,4.738792861839976,4.789096511404184,1118800.0
2006-04-18,4.773695645455113,4.812706601242854,4.743924116258749,4.804493603553946,1784400.0
2006-04-19,4.808601469399864,4.808601469399864,4.714153927214062,4.742899035679686,1668400.0
2006-04-20,4.727499240884081,4.73776548957698,4.664876494518103,4.692594778562914,4021200.0
2006-04-21,4.7069676728297365,4.812707892550739,4.696701814581432,4.794229034409879,2520000.0
2006-04-24,4.793203193717617,4.851719459256477,4.766511721843783,4.825027987382643,1724400.0
2006-04-25,4.804493996095965,4.8558240609936085,4.7849887124170944,4.8445313840573565,2923200.0
2006-04-26,4.835290477271891,4.8712217466768495,4.835290477271891,4.850689648676473,2618400.0
2006-04-27,4.830159908888739,4.866091195836309,4.814761121583256,4.839399337918985,2773600.0
2006-04-28,4.839398133069788,4.840424953604942,4.781908714854452,4.809626603426966,2808000.0
2006-05-01,4.829131048974989,4.860955428357969,4.79525302904411,4.845556648803454,2608400.0
2006-05-02,4.850691693678502,5.018027834245563,4.850691693678502,4.957458334998428,4420800.0
2006-05-03,4.944111642007289,4.991335205878961,4.873276296199782,4.896888078135618,3014800.0
2006-05-04,4.912286886859487,4.912286886859487,4.783961728983144,4.814760080167309,4410000.0
2006-05-05,4.809626760558412,4.833238934230887,4.770616194528462,4.814760080167309,6463600.0
2006-05-08,4.814760295124103,4.902021249728893,4.774722515120647,4.830159079786367,3212000.0
2006-05-09,4.8096280970031735,4.819894347456333,4.7295533015556,4.738792731154736,4308000.0
2006-05-10,4.71723129872198,4.797306045045636,4.701832128297967,4.753162174221782,2482800.0
2006-05-11,4.778829019896078,4.778829019896078,4.629971751617332,4.680275388120739,3125200.0
2006-05-12,4.637159527188272,4.727500583251275,4.598148945930291,4.664877819103652,2323200.0
2006-05-15,4.650503978657664,4.717233222214921,4.604306840165511,4.671036083722769,2358800.0
2006-05-16,4.6412649024606365,4.677196186950121,4.5745360454670685,4.62381286638485,2296000.0
2006-05-17,4.599176541114562,4.665905822820396,4.579671245541229,4.596096860660236,1914400.0
2006-05-18,4.619704654390604,4.686433878267578,4.585826632282143,4.619704654390604,6274000.0
2006-05-19,4.611493384228627,4.678222633082457,4.601227526689898,4.635105561478958,2706000.0
2006-05-23,4.640236206951538,4.660768303543239,4.575560239753694,4.585826092240959,3574400.0
2006-05-24,4.571456137202446,4.6043073523138025,4.48830167028443,4.532445564018572,2726800.0
2006-05-25,4.537577398930727,4.649476945804964,4.537577398930727,4.632024521700104,2579200.0
2006-05-26,4.62997033703499,4.725444261027873,4.5837736054915705,4.725444261027873,2291200.0
2006-05-29,4.701833540605565,4.777802203703362,4.701833540605565,4.744950995773852,1071600.0
2006-05-30,4.758296899877289,4.758296899877289,4.715179832972477,4.717233082579942,2554000.0
2006-05-31,4.7274995960626605,4.753164632297113,4.656664237037827,4.7018345598282085,2429200.0
2006-06-01,4.594040499153064,4.804493672746115,4.552976293351707,4.801413994377064,4187600.0
2006-06-02,4.760349130902979,4.85890313288691,4.742897100399751,4.768562127575488,2405600.0
2006-06-05,4.732629621466919,4.767534064996219,4.676166654715236,4.690539003530159,2964400.0
2006-06-06,4.691566079120907,4.722364027060916,4.6484486387111685,4.675140480778424,2192800.0
2006-06-07,4.699412162045516,4.750021389456716,4.648802934634317,4.649835993110095,2677600.0
2006-06-08,4.632279388248688,4.716972093130186,4.58683464714044,4.692184195797152,3275200.0
2006-06-09,4.637441629452213,4.713871401891588,4.5806352383193,4.616784795767184,2806400.0
2006-06-12,4.580637722116657,4.694250171991176,4.580637722116657,4.6673961554404615,3822000.0
2006-06-13,4.6611984450936,4.672559727207379,4.565144470490781,4.595096869882298,3075200.0
2006-06-14,4.608525861442186,4.65706940318064,4.494913769624955,4.585803679476742,3598000.0
2006-06-15,4.5961305413667,4.643641009707048,4.590966428546498,4.643641009707048,3380000.0
2006-06-16,4.581668296701534,4.690116181052521,4.5806352383193,4.616784795767184,9015200.0
2006-06-19,4.647771223190015,4.682887732636195,4.585801097812726,4.6147204371226005,3225200.0
2006-06-20,4.628148413223874,4.656035093694129,4.594064561316942,4.624016965599422,2533200.0
2006-06-21,4.613686570196188,4.723167526113087,4.593030128020045,4.689084081325348,2387600.0
2006-06-22,4.722137289703262,4.766549372411932,4.689086492431217,4.707677615146316,1840000.0
2006-06-23,4.745892144681399,4.751056257466292,4.653969597522043,4.704578454409159,1154000.0
2006-06-26,4.694251328673468,4.7851412321694085,4.673594478697575,4.771714220585582,1663600.0
2006-06-27,4.751053734656282,4.768611787600899,4.699411846236106,4.709740066321604,3853200.0
2006-06-28,4.704576940687602,4.744857559044439,4.668427768827985,4.693215659818458,2150800.0
2006-06-29,4.67978879837016,4.735561747101664,4.624015455642252,4.647770680730864,1724800.0
2006-06-30,4.658100075151079,4.761383894059054,4.658100075151079,4.754154058255217,2518400.0
2006-07-04,4.728333040107063,4.75105560604092,4.720070539583431,4.740727381887255,702000.0
2006-07-05,4.734531011514619,4.7407281834525365,4.6012947698236015,4.638477013457984,2645200.0
2006-07-06,4.596130680554984,4.694250403096483,4.596130680554984,4.612656078478016,1929600.0
2006-07-07,4.607489795141896,4.694248191869384,4.601292626091225,4.689084081325348,1591200.0
2006-07-10,4.652935612910361,4.699413406721184,4.642607389395277,4.678756565694544,1404800.0
2006-07-11,4.663263791680774,4.767580257755853,4.65500089844894,4.767580257755853,3241200.0
2006-07-12,4.750022759542828,4.801664666328916,4.725234470927054,4.743825588889764,1956000.0
2006-07-13,4.720069414563735,4.746923027360652,4.642606569884888,4.647770680730864,2586400.0
2006-07-14,4.637445811446103,4.670496617548444,4.633314362184138,4.666365168286479,1375600.0
2006-07-17,4.647770609679022,4.652934720446052,4.605424270995136,4.610588381762166,1600800.0
2006-07-18,4.627115973710568,4.6457070965127,4.584769614882728,4.5930325112377135,2008000.0
2006-07-19,4.585802256713158,4.699414313281792,4.585802256713158,4.68598730492481,2362800.0
2006-07-20,4.684955369024493,4.82851985350089,4.684955369024493,4.794435994828394,6582000.0
2006-07-21,4.838847927872859,4.89462129812371,4.784107616698837,4.849176548658162,1673600.0
2006-07-24,4.874995060256398,4.974147405998085,4.860535392418619,4.952457904241416,2423200.0
2006-07-25,4.952458037041342,4.972081816205054,4.890487523793752,4.967950369855932,3467600.0
2006-07-26,4.973117886718751,5.048515055270049,4.942132414330652,5.03508804350165,6482400.0
2006-07-27,5.020627814155699,5.050580224037322,4.957624605093183,4.97931411818128,3547200.0
2006-07-28,4.979311931710429,5.020625609543556,4.939031312521169,4.985509101584327,1694800.0
2006-07-31,4.983443495224577,5.073300293524132,4.978279383873375,5.050578124779547,2563200.0
2006-08-01,5.060906755655522,5.138369614160454,5.060906755655522,5.118745831844601,8210000.0
2006-08-02,5.113582244207944,5.13837053673863,5.043349602363512,5.055743551630583,4225200.0
2006-08-03,5.014428115422788,5.067103070953737,5.005132558211232,5.045413174795836,5723200.0
2006-08-04,5.11254740764125,5.123908687142095,5.024756347128789,5.091890571639384,3398000.0
2006-08-08,5.097055142405172,5.249915506224457,5.097055142405172,5.248882447633072,9828000.0
2006-08-09,5.25301464658711,5.417235920464169,5.25301464658711,5.348035562794481,6546000.0
2006-08-10,5.348035920028536,5.406907664219153,5.294328287890403,5.388316545633011,4555200.0
2006-08-11,5.366626320612102,5.579391097078473,5.344936816495614,5.483337128566663,7052000.0
2006-08-14,5.494698987963255,5.550472342126707,5.429630074772561,5.4688780344427474,3592800.0
2006-08-15,5.475072996707026,5.617604723224652,5.475072996707026,5.587652332507841,4618000.0
2006-08-16,5.583523852287499,5.592819412515366,5.510192035380311,5.549440000119809,3576000.0
2006-08-17,5.520521272002609,5.575261580580351,5.502962814498673,5.562867630222417,2989200.0
2006-08-18,5.536010939415228,5.587652833976924,5.477139211134607,5.536010939415228,2604000.0
2006-08-21,5.536012992235882,5.557702895431928,5.481272689780962,5.549440000119809,1309600.0
2006-08-22,5.541177680376276,5.576294198610404,5.5194877764695,5.5463417931173,2213200.0
2006-08-23,5.525683164999115,5.579390786966527,5.525683164999115,5.576292399121082,2430400.0
2006-08-24,5.552536730899273,5.648590693240409,5.552536730899273,5.594883071738107,3258000.0
2006-08-25,5.589721486006495,5.622772284324613,5.584557372643651,5.608312609310011,1077600.0
2006-08-28,5.63929756583119,5.63929756583119,5.58972136938832,5.613476605559075,2166000.0
2006-08-29,5.592818749128881,5.613475196965967,5.5205199997096175,5.552537730254993,5019200.0
2006-08-30,5.546341956698639,5.673381025058087,5.546341956698639,5.6692495771447975,2348400.0
2006-08-31,5.675445934580327,5.677511658240538,5.603147182458976,5.603147182458976,2034400.0
2006-09-01,5.644461131560751,5.659953468741875,5.577326488452987,5.611410339445197,2965200.0
2006-09-05,5.649622500148431,5.665114829805521,5.592816503413108,5.626899943855769,6151200.0
2006-09-06,5.623268507268795,5.623268507268795,5.568250498310847,5.575517012852639,3394400.0
2006-09-07,5.569289246219314,5.651297116360288,5.538146585968281,5.595241199098256,3348400.0
2006-09-08,5.590051436027052,5.590051436027052,5.454063433406621,5.455101337459142,2352800.0
2006-09-11,6.436082468561268,6.519128614763006,6.184867826801602,6.207705269510042,42502000.0
2006-09-12,6.23469965907028,6.472419336348982,6.23469965907028,6.425706120304404,24290000.0
2006-09-13,6.435047074111232,6.436084978095523,6.358229111425012,6.386257270945846,7759600.0
2006-09-14,6.401826130850106,6.444387704318058,6.385216900519194,6.389369307100744,8205600.0
2006-09-15,6.4007866988521736,6.4205100314121575,6.2855600176968345,6.327083281607023,11510000.0
2006-09-18,6.311515879473787,6.36341979360761,6.239888620527469,6.256497857210475,4976800.0
2006-09-19,6.249230666950637,6.306324887141314,6.236773839780674,6.281410836805992,4763600.0
2006-09-20,6.332275312635067,6.478644283529936,6.295942743829545,6.410131156642876,6994800.0
2006-09-21,6.410130511616045,6.445425173187831,6.399749891857686,6.418435324218941,4512800.0
2006-09-22,6.436084923068832,6.663424305240102,6.421551891440523,6.622938922281425,11023200.0
2006-09-25,6.638509326245937,6.72051719268848,6.628128307965304,6.659270966811848,3627200.0
2006-09-26,6.659271201831143,6.659271201831143,6.476569233597632,6.498368778763278,5151600.0
2006-09-27,6.519129047469218,6.5793377549588605,6.478644073258391,6.512900833587729,2972000.0
2006-09-28,6.550271887560067,6.550271887560067,6.472416039153274,6.4952538814044365,2522800.0
2006-09-29,6.47864507765121,6.564805745658756,6.47864507765121,6.529511076209153,3664400.0
2006-10-02,6.534706239707645,6.641628231262649,6.484878503953984,6.639552026106792,3718800.0
2006-10-03,6.617749372236735,6.637472718003467,6.550274122200059,6.594911522194391,3502000.0
2006-10-04,6.593870738952213,6.659269756247811,6.564804685040963,6.609441669549547,1908000.0
2006-10-05,6.638509747216823,6.695603965397101,6.586605840508319,6.6426621547923945,2662800.0
2006-10-06,6.642663387009812,6.642663387009812,6.534703145990552,6.571035729028065,3091600.0
2006-10-10,6.547158317170048,6.6333189865493125,6.467226258732352,6.511863647158537,3315600.0
2006-10-11,6.53989049801218,6.53989049801218,6.380026413021904,6.404940455823682,8564400.0
2006-10-12,6.385218269718824,6.441274582604188,6.268953632471506,6.430893959919657,9479600.0
2006-10-13,6.425705401916485,6.480723429948571,6.389372420615942,6.472418612738569,6790000.0
2006-10-16,6.462036691765652,6.500445473673339,6.37899051629144,6.4381609410665295,2230800.0
2006-10-17,6.456847433183484,6.487989704566309,6.368610535604103,6.427780970030111,14438400.0
2006-10-18,6.444388775231574,6.455807301235409,6.266877126327088,6.3696470283244215,11489600.0
2006-10-19,6.363418839176598,6.404942122653874,6.290753291089057,6.353038216304969,11487600.0
2006-10-20,6.373797970760942,6.384178590558867,6.296980037872399,6.331236795997026,5342000.0
2006-10-23,6.346810146148999,6.394561649022658,6.346810146148999,6.36238147777952,2739200.0
2006-10-24,6.382104927795232,6.545083178666737,6.380028723810162,6.545083178666737,5414400.0
2006-10-25,6.5243195472351,6.550271495149314,6.456844720255326,6.550271495149314,4500800.0
2006-10-26,6.539893528258227,6.642663457940286,6.539893528258227,6.623978016179912,3675200.0
2006-10-27,6.642661189655371,6.690412285854987,6.555462623214673,6.591795194233579,2051200.0
2006-10-30,6.583492043501103,6.663424511926981,6.5274361191953645,6.643700771823558,3914400.0
2006-10-31,6.709099420468528,6.8097931370743865,6.669652732227314,6.740242084652699,5662400.0
2006-11-01,5.605621948605883,5.9585686741384825,5.501814134742812,5.828808906809642,39420000.0
2006-11-02,5.865141941834551,6.000092031208652,5.745762788160106,5.992825515349729,16748400.0
2006-11-03,6.091444547651432,6.093520752129303,5.891095369485329,5.956494424553954,14495600.0
2006-11-06,6.015661385737165,6.015661385737165,5.901472581493024,5.916006004429586,5205200.0
2006-11-07,5.937805878665408,5.961681623696274,5.899397105876218,5.904587416362004,5228800.0
2006-11-08,5.927427288320346,5.927427288320346,5.863066540758351,5.88486609132033,3385600.0
2006-11-09,5.891094452850754,5.891094452850754,5.824657503878317,5.845419149431067,4888400.0
2006-11-10,5.859951769194201,5.918083897447072,5.835037717089096,5.854761457170969,3418800.0
2006-11-13,5.8859029705638575,5.886940874437245,5.809085016085859,5.824656346154287,2460400.0
2006-11-14,5.824656203523891,5.8765601078204925,5.813237281219381,5.813237281219381,2990800.0
2006-11-15,5.860990016478537,5.944036201700524,5.83503805884695,5.934693481113336,4472000.0
2006-11-16,5.932616730597282,5.9782920262151045,5.880712823578917,5.927426023099138,2949600.0
2006-11-17,5.953378383113128,5.953378383113128,5.8672180974971,5.872408409354262,3210400.0
2006-11-20,5.900437765980627,5.917047004891379,5.798706128152831,5.827772197247774,3852800.0
2006-11-21,5.838150106672402,5.854759336728564,5.76859868356547,5.833997700159542,3491200.0
2006-11-22,5.8495698558288565,5.885902826433696,5.811161077528073,5.813237281219381,3172000.0
2006-11-23,5.813237596881191,5.941959460764386,5.813237596881191,5.920159518819589,1444000.0
2006-11-24,5.883826690972667,5.90666453584652,5.840227204940342,5.875521876111131,1538000.0
2006-11-27,5.880712823578917,5.941959449700403,5.879674523681134,5.927426023099138,4554800.0
2006-11-28,5.914968917844277,5.9834820560434245,5.891093169259235,5.955453900053496,2886000.0
2006-11-29,5.979331206417706,5.984521915023818,5.880714078829097,5.88486609132033,4278400.0
2006-11-30,5.891090799892273,5.901471418234088,5.78728303249329,5.81531117721044,4738800.0
2006-12-01,5.815313566630777,5.833999004119761,5.735381505371316,5.757181050443341,3717600.0
2006-12-04,5.776903993802238,5.8225792813890775,5.766522976626605,5.8142744676485725,3265200.0
2006-12-05,5.839189930990019,5.839189930990019,5.766524377094171,5.826733103349288,4413600.0
2006-12-06,5.832960863603597,5.967911337153959,5.8267326482673765,5.918083238491911,8477200.0
2006-12-07,5.950998729264368,5.950998729264368,5.880986773165216,5.920695040824178,2944800.0
2006-12-08,5.92069556581228,5.92069556581228,5.856953456412747,5.861133358351133,2032800.0
2006-12-11,5.857995937842998,5.876805089300361,5.7576803305313256,5.7576803305313256,3820800.0
2006-12-12,5.840234417912648,5.840234417912648,5.708570691945722,5.790076789038705,4639200.0
2006-12-13,5.841278353022694,5.876806715761945,5.809929492839526,5.872626814588546,4933200.0
2006-12-14,5.903977728833892,5.903977728833892,5.664683668581103,5.726335841340172,7170800.0
2006-12-15,5.7503672894792,5.793210279912576,5.686625191820867,5.686625191820867,8272800.0
2006-12-18,5.733648848614772,5.733648848614772,5.614524439737098,5.6437829545863885,5686400.0
2006-12-19,5.616613553532892,5.621838230603415,5.449421495572325,5.538242201623131,8760400.0
2006-12-20,5.568546362400431,5.668861605746399,5.565411236996446,5.651097622465637,5398800.0
2006-12-21,5.668864425000276,5.674089105115478,5.549739964456496,5.596762882728394,4828000.0
2006-12-22,5.640649281806184,5.640649281806184,5.538244062077338,5.564367854822986,1642800.0
2006-12-27,5.564366619547498,5.668861767332428,5.564366619547498,5.634378177227071,1300800.0
2006-12-28,5.642739803839411,5.6709535506927065,5.616616008451266,5.653189162547676,1365200.0
2006-12-29,5.647962579429147,5.6646817868973,5.59258027943164,5.59258027943164,1293200.0
2007-01-02,5.595715680620619,5.700210839543944,5.59467090442304,5.601985533658281,2013200.0
2007-01-03,5.6218376266452585,5.6218376266452585,5.538241606645758,5.543466283154989,5354400.0
2007-01-04,5.539287531577473,5.6072095361391066,5.539287531577473,5.59258027943164,6358800.0
2007-01-05,5.600940358843306,5.642738581859595,5.575861743927448,5.601985533658281,4153200.0
2007-01-08,5.627064208831044,5.726334690594712,5.58631116019333,5.716930110246208,4219600.0
2007-01-09,5.716930483364564,5.827695503740805,5.716930483364564,5.815156195330216,5787600.0
2007-01-10,5.815156464061435,5.820381142922504,5.712750845020722,5.712750845020722,3020400.0
2007-01-11,5.715886380345656,5.761864115678351,5.6521442572729015,5.677223275665492,3776800.0
2007-01-12,5.694985743376653,5.76499730338091,5.684536387698138,5.756637898561572,3379600.0
2007-01-15,5.756639001209594,5.837100330921596,5.756639001209594,5.792167375386096,1635200.0
2007-01-16,5.800526988267127,5.801572163242798,5.722155607025116,5.768133739135603,4348800.0
2007-01-17,5.752458276162528,5.79739122527319,5.729469612830073,5.747233598069578,1881600.0
2007-01-18,5.7420102305580505,5.761864171289763,5.620795837495141,5.6385598267891766,4080000.0
2007-01-19,5.6218408389391294,5.705436906705038,5.6218408389391294,5.6678189751735,2475200.0
2007-01-22,5.660503164194611,5.69080685914476,5.607210802918002,5.623930014163354,2033200.0
2007-01-23,5.6375148041758445,5.661548646733298,5.569592780578832,5.661548646733298,3357200.0
2007-01-24,5.633333199792899,5.774401484813515,5.618703943404668,5.737828343842938,3695600.0
2007-01-25,5.761861039725132,5.876805914620086,5.761861039725132,5.841277556724156,5009200.0
2007-01-26,5.850683761398749,5.910245966409235,5.841279181733023,5.884122178295254,2967600.0
2007-01-29,5.867404262393197,5.8851682508876415,5.773358445018312,5.808886820624662,4886800.0
2007-01-30,5.7942553820700695,5.879941361865521,5.7942553820700695,5.851727627257169,4317200.0
2007-01-31,5.8517283839636125,5.885166799982587,5.812020115459569,5.836053952059622,3201600.0
2007-02-01,5.848593654629172,5.903975956397111,5.821424692489054,5.869492365669431,3028400.0
2007-02-02,5.876809760853504,5.93010213326737,5.876809760853504,5.909203015188737,4211200.0
2007-02-05,5.891437199175828,5.9604039884420486,5.891437199175828,5.923830443477941,2386000.0
2007-02-06,5.919649706245983,5.966672199286103,5.86949168939984,5.872626814588546,2150800.0
2007-02-07,5.936371650746173,5.951000912984168,5.885168834295689,5.951000912984168,5823600.0
2007-02-08,5.97712266605105,6.081617816161672,5.971897988268992,6.056538804743482,9364400.0
2007-02-09,6.056540810094418,6.071170072174948,5.957270304896894,6.010563072324536,3446000.0
2007-02-12,6.050269348985739,6.102516924024934,6.034594917027036,6.069078507889238,4048800.0
2007-02-13,6.086842134927663,6.164168716840261,5.99070679383251,6.017875355867167,4166400.0
2007-02-14,6.003248792925063,6.102519303937364,6.003248792925063,6.02205795916392,4595600.0
2007-02-15,6.021013296595993,6.097294744561826,5.993844720058972,6.029373103910494,4370800.0
2007-02-16,6.086842251808961,6.143269726292178,6.058628514567353,6.1129660382974125,4265600.0
2007-02-19,6.124459406514994,6.16312249157188,6.04504288742719,6.063852042020762,1382800.0
2007-02-20,6.008473319162471,6.103563924442777,6.001158687880718,6.100429196355599,4898400.0
2007-02-21,6.086845243324742,6.102519682368304,6.035642421250978,6.068036075919485,5213200.0
2007-02-22,6.092066611904235,6.10251636512545,6.057583422817541,6.081617257300347,2304400.0
2007-02-23,6.102519239486162,6.110878647383189,6.066990859034383,6.0753502669314114,2314800.0
2007-02-26,6.08266533976412,6.124463578135256,6.050272083713156,6.068036075919485,2994800.0
2007-02-27,6.046092311203591,6.050272214854814,5.81515801581047,5.901888824176811,5614400.0
2007-02-28,5.900841626196137,6.007426733860423,5.885167193244741,5.888301920388065,4546400.0
2007-03-01,5.800521435042222,5.97711836682141,5.745139172876575,5.956219272108141,3113600.0
2007-03-02,5.911290742542151,5.976077625451958,5.864267844213511,5.884122178295254,3300000.0
2007-03-05,5.825606085830646,5.940550620453863,5.825606085830646,5.890392983602779,3590800.0
2007-03-06,5.908156512986644,6.013696450461835,5.908156512986644,5.998022415444133,8490400.0
2007-03-07,6.024842905526802,6.030102342294573,5.960681628851426,6.012221140009271,6580000.0
2007-03-08,6.01222084961588,6.047982851220469,5.998547036909771,6.047982851220469,3885200.0
2007-03-09,6.025895481023001,6.07848664339624,6.025895481023001,6.057450098199199,2019200.0
2007-03-12,6.039569016732773,6.07953841329321,6.039569016732773,6.073227730473328,3047600.0
2007-03-13,6.058502666564587,6.07953921496186,6.003808202465984,6.016429971008832,3976400.0
2007-03-14,6.054294430621333,6.071123585624392,5.996443834137032,6.026946802967172,2957200.0
2007-03-15,6.04798419235808,6.087953591541387,6.025895998561554,6.044828850741081,2298400.0
2007-03-16,6.044827226088913,6.080589226012053,6.032205060535813,6.058500636913457,9260400.0
2007-03-19,6.084796334600266,6.118454640935584,6.055345416866529,6.099522194705797,3258000.0
2007-03-20,6.100575903666767,6.153167075250101,6.099524256780171,6.126871489458434,4501600.0
2007-03-21,6.122664451955386,6.1826183589132135,6.107938987262421,6.1405456599674295,3063600.0
2007-03-22,6.1458032074366775,6.159477021867961,6.027999117209875,6.037465542394806,5098000.0
2007-03-23,6.023790804832002,6.132128453271387,6.023790804832002,6.099522194705797,2722400.0
2007-03-26,6.102678072728461,6.153165536675617,6.060604985486482,6.119507227377513,2690800.0
2007-03-27,6.1026792666037,6.117404729647546,6.063761914096569,6.063761914096569,3424800.0
2007-03-28,6.055346826280952,6.110041687116029,6.031154938049068,6.065864898994378,2770400.0
2007-03-29,6.163685099214923,6.3950863325576135,6.163685099214923,6.226794745347726,12614800.0
2007-03-30,6.206808722456612,6.242570728434318,6.154217560797558,6.195239003932146,3458400.0
2007-04-02,6.245724263535938,6.247827957407434,6.195236814335783,6.230998807674049,1045200.0
2007-04-03,6.243622649770256,6.276228912544989,6.224689799857766,6.233104176908476,4206800.0
2007-04-04,6.2225885792164295,6.250987865375943,6.205759417185481,6.207863112594208,1502400.0
2007-04-05,6.21101792496572,6.21101792496572,6.1689452240987706,6.187878079922491,1551600.0
2007-04-09,6.204704149895416,6.223636595049868,6.186822949973656,6.218377560215929,1486800.0
2007-04-10,6.263607060586838,6.461349934054902,6.260451719390865,6.396137008159633,11420400.0
2007-04-11,6.364582234956791,6.4003442410891465,6.284643845434379,6.315146815625831,8552000.0
2007-04-12,6.300421844236973,6.358272046561139,6.272022566462109,6.347753572622993,4064400.0
2007-04-13,6.347754178197362,6.446625836454501,6.337236104494547,6.425589287810081,2513600.0
2007-04-16,6.4371591417337175,6.7716386061810585,6.4371591417337175,6.589673611510143,10407600.0
2007-04-17,6.736928175907237,6.898908248752392,6.736928175907237,6.791622631319211,10464800.0
2007-04-18,6.757965134899556,6.857888033801995,6.642264724992115,6.685389467001846,7521600.0
2007-04-19,6.627537100126655,6.651729384237702,6.565479521892752,6.597034535519798,5344800.0
2007-04-20,6.658041400614114,6.7842602767075855,6.626486781900432,6.7842602767075855,3355600.0
2007-04-23,6.774792629019903,6.774792629019903,6.652780770412949,6.6948538527766335,2397200.0
2007-04-24,6.663299026883605,6.663299026883605,6.574945872437872,6.651729310086485,3484000.0
2007-04-25,6.631744229231106,6.6948538527766335,6.631744229231106,6.6948538527766335,2837600.0
2007-04-26,6.701166895295669,6.806349237025272,6.69485621158472,6.773742967881922,2418800.0
2007-04-27,6.702218894890092,6.731669821964776,6.613865712427253,6.63700555459788,3357200.0
2007-04-30,6.651731287239511,6.651731287239511,6.443469903169388,6.472921230897819,2800800.0
2007-05-01,6.4434685341247055,6.520251978282157,6.34775264213133,6.409810224933982,3245200.0
2007-05-02,6.421379928724298,6.516044167976111,6.379307245575791,6.484489555305062,3188800.0
2007-05-03,6.514992108411297,6.537080698355915,6.447675494504405,6.480282154907473,1950000.0
2007-05-04,6.521305659175742,6.577052175930339,6.507631841414472,6.566534101491714,1689200.0
2007-05-07,6.579155472017384,6.582311215148621,6.48028421407919,6.537082775575913,1791600.0
2007-05-08,6.52656368127377,6.552859264519224,6.473972514782863,6.512889865639282,2123200.0
2007-05-09,6.506579056974323,6.516045482809678,6.431899698294722,6.468713353632905,3092400.0
2007-05-10,6.443467354106803,6.500265890928916,6.396135641326996,6.416120133362056,2712800.0
2007-05-11,6.383515232051094,6.465557719321964,6.369841818538226,6.4213809336778445,1888000.0
2007-05-14,6.389825901900557,6.414017787207667,6.365634016593447,6.387722207364456,1594800.0
2007-05-15,6.379306892739715,6.49711096077399,6.365633080884373,6.470815384796068,2592400.0
2007-05-16,6.495009875310704,6.588622099193896,6.493958228394191,6.551808438533812,1598000.0
2007-05-17,6.524458950909214,6.679077084248031,6.524458950909214,6.675921743155792,3126800.0
2007-05-18,6.678025431256607,6.7979328062728825,6.621226884218349,6.754808473924462,2561600.0
2007-05-22,6.774796391321254,6.830542915358442,6.723256455626942,6.815817448725138,2647200.0
2007-05-23,6.816867140332378,6.942034380655193,6.796883041587961,6.887339917412886,2772000.0
2007-05-24,6.856836935957271,6.98936610530868,6.82002247532654,6.824229865183696,2855200.0
2007-05-25,6.824228614957624,6.989364824828991,6.817917932566812,6.861043068843799,4714000.0
2007-05-28,6.850524808111011,6.942033723356238,6.844214125155301,6.909427458115088,716400.0
2007-05-29,6.863147328087984,6.90942781207403,6.804245477543946,6.806348771144435,5262800.0
2007-05-30,6.784260632699855,6.872613409238823,6.732721513052124,6.855784652864629,1990000.0
2007-05-31,6.828435651315988,6.936773306641541,6.828435651315988,6.846316452151251,4365600.0
2007-06-01,6.846319012297637,6.95991614680787,6.846319012297637,6.915739750879781,3511600.0
2007-06-04,6.890492049906772,6.946238535269588,6.775842936396953,6.927305690950407,3489200.0
2007-06-05,6.890494462383656,6.946240967264252,6.823177837341713,6.885235025045781,7002400.0
2007-06-06,6.82440677602923,6.858259016199273,6.750354849325809,6.77045449081723,3060000.0
2007-06-07,6.770454600925258,6.7778597533609775,6.638219159500936,6.694286857528676,4828400.0
2007-06-08,6.666781389628056,6.7619906557028,6.640334304015545,6.736601679503068,2625600.0
2007-06-11,6.697458242167501,6.720731396616223,6.628695677288523,6.683705648481627,3120400.0
2007-06-12,6.664663631516024,6.684763265444046,6.592727547336265,6.598016882206756,4170800.0
2007-06-13,6.617065159007,6.663612319045688,6.548302932619219,6.604370662428617,3436000.0
2007-06-14,6.5768620357853775,6.620235650057206,6.574746623745808,6.600135603726249,3671200.0
2007-06-15,6.582151046101341,6.767280652412642,6.577919415390674,6.750354533120485,7899200.0
2007-06-18,6.7471796307788265,6.800073796347304,6.688996129363594,6.721790657294214,1696000.0
2007-06-19,6.7556426194043695,6.955582492647771,6.643506847628771,6.95558249264777,6091200.0
2007-06-20,6.927022907616339,6.967222198152552,6.883649287976207,6.95664352244315,4174800.0
2007-06-21,6.902688335477373,6.971450909434872,6.706980091983632,6.7334271737287565,15538800.0
2007-06-22,6.709096552702848,6.811711375059048,6.661492120956636,6.772569397398134,7111600.0
2007-06-25,6.770455690676948,6.770455690676948,6.514448028577517,6.558878950343294,5266000.0
2007-06-26,6.770453558688244,6.802190382584978,6.571571372407642,6.578976523703421,8765600.0
2007-06-27,6.558879279044473,6.759877353854796,6.484827335506426,6.719677658182606,6005200.0
2007-06-28,6.715444155292823,6.81488505524929,6.648797384322262,6.667839318885279,3598000.0
2007-06-29,6.716501255463532,6.784205318607518,6.627639042039468,6.746121858754736,3843600.0
2007-07-03,6.8233473368176805,6.895283434048011,6.8233473368176805,6.833926008477834,6977600.0
2007-07-04,6.8762420398532615,6.966161966646531,6.8762420398532615,6.9450046216719885,2279600.0
2007-07-05,6.955585955751999,6.967222742071169,6.828640223126317,6.903749875758328,4536800.0
2007-07-06,6.913268537256324,6.9555840388367605,6.907979603996933,6.9333685821047695,2015600.0
2007-07-09,6.92384636270524,6.980972161775761,6.817000723002027,6.881531673409413,2657200.0
2007-07-10,6.876240235410204,6.876240235410204,6.690052985059728,6.705920989626599,5031600.0
2007-07-11,6.697460521938074,6.765165000744847,6.617061150692134,6.650913390095522,4377600.0
2007-07-12,6.653027935317513,6.7492952984074215,6.650912120314934,6.685822462531825,2696000.0
2007-07-13,6.686881248996833,6.7567015411645786,6.686881248996833,6.722849302752975,4406400.0
2007-07-16,6.687941108010344,6.735545553289009,6.655146566916699,6.712272385511841,2886800.0
2007-07-17,6.708038170989531,6.807479058606863,6.69111205387274,6.785263605556789,3568000.0
2007-07-18,6.721789934790543,6.820173104457056,6.702748004948611,6.73765794062521,3363600.0
2007-07-19,6.717558251692624,6.8106516817897065,6.717558251692624,6.786320820413579,2099600.0
2007-07-20,6.793727481278214,6.815942936340604,6.699575921065753,6.736601679503068,1973200.0
2007-07-23,6.712269337150934,6.769395129802534,6.662548695004121,6.729195453097656,2958800.0
2007-07-24,6.729194314421468,6.757757205914018,6.566280223782645,6.583206336865226,3435200.0
2007-07-25,6.646682855899846,6.646682855899846,6.4298163949486025,6.548299648765541,3337600.0
2007-07-26,6.500696896729752,6.500696896729752,6.322972362396666,6.362113955210887,4906400.0
2007-07-27,6.392789921604089,6.4414524649817695,6.310275139046236,6.310275139046236,3806400.0
2007-07-30,6.373748287189153,6.3800957336662085,6.283828348292179,6.301812174651357,4109600.0
2007-07-31,6.361050659603018,6.419234144511358,6.275361990414148,6.286998768105885,3330800.0
2007-08-01,6.241513492884225,6.287002521811327,6.13043579109386,6.172750894677979,4575600.0
2007-08-02,6.241509216359286,6.421349393133936,6.241509216359286,6.389612986303189,9815600.0
2007-08-03,6.215067313121239,6.320855692919047,6.082831838373979,6.082831838373979,15529200.0
2007-08-07,6.082828694128736,6.082828694128736,5.856441742950101,5.929435542001489,8066400.0
2007-08-08,5.980216523142862,5.988679786583266,5.837402382766243,5.85644432195654,11403600.0
2007-08-09,5.818362035472625,5.869140419356118,5.684010718227444,5.696705213310636,8714800.0
2007-08-10,5.674488327109257,5.810955426669531,5.553889645098084,5.808839610759609,7803200.0
2007-08-13,5.924147305668722,5.934725978722928,5.733728365839473,5.770754125079698,5872800.0
2007-08-14,5.766523429916631,5.807781230042331,5.657561546289959,5.712571542906985,6093200.0
2007-08-15,5.691414743349911,5.818360879615282,5.680836066807231,5.682951882825896,3735600.0
2007-08-16,5.656502605282619,5.664965462541129,5.448099448691656,5.500993618096429,10910000.0
2007-08-17,5.670256456846623,5.829997121148077,5.476663950061812,5.509458489960603,8990800.0
2007-08-20,5.543309152540857,5.575045573688321,5.4078998035342645,5.473488864596243,7399200.0
2007-08-21,5.518977904566906,5.750654644250277,5.49041540581877,5.750654644250277,5314800.0
2007-08-22,5.844805435235754,5.924146685487823,5.78027448712933,5.843747729461265,4467600.0
2007-08-23,5.860672662115818,5.863846182348303,5.714684678165754,5.777099798557055,3802800.0
2007-08-24,5.838460575794719,5.838460575794719,5.67131514441447,5.772871892864544,3442000.0
2007-08-27,5.765465723859827,5.807781230042331,5.712571542906985,5.712571542906985,4385200.0
2007-08-28,5.712573155483843,5.732672804641556,5.622653183901132,5.638521200535952,3158400.0
2007-08-29,5.634286043718074,5.779216340341868,5.634286043718074,5.76652145071395,2282800.0
2007-08-30,5.725263518103034,5.802488939941232,5.717858368306934,5.761231561491411,1760400.0
2007-08-31,5.823649191965481,5.918858878279589,5.792970470425316,5.908279800049926,1666000.0
2007-09-04,5.909337652144083,5.954826677672983,5.837401537519336,5.864906332616772,2241200.0
2007-09-05,5.824708280378511,5.900875638678792,5.799318891911326,5.822592464377026,3315200.0
2007-09-06,5.863599194105803,5.926442508677688,5.811407529820032,5.91153060459604,3664000.0
2007-09-07,5.884900601635383,5.9466789387308285,5.809275732144457,5.876379283559262,3177600.0
2007-09-10,5.852947238057307,5.922181128058815,5.833774676193785,5.83803533578987,2031600.0
2007-09-11,5.866794810098587,5.9221817655342095,5.859338451843389,5.889162665907462,2665200.0
2007-09-12,5.91153060459604,5.927507876865756,5.881706796432742,5.91153060459604,1590400.0
2007-09-13,5.938158484052548,5.991415510815352,5.903008651356042,5.960526337776397,6148800.0
2007-09-14,5.938160507010194,6.03508831248621,5.932834883783404,6.018046074369075,4980400.0
2007-09-17,5.996739980671837,6.103254013743517,5.982893042603258,6.063843935276257,3239200.0
2007-09-18,6.069172877502074,6.069172877502074,5.953072501656057,5.975440363327185,3515600.0
2007-09-19,5.99035258979836,6.117104210399609,5.986091928689325,6.018046074369075,2421200.0
2007-09-20,5.998870851410797,6.053193240717759,5.957330439775372,5.967981681516158,2024000.0
2007-09-21,6.045738091124671,6.0787575972245405,5.98928576725226,6.059585033207701,7246000.0
2007-09-24,6.0553227821110776,6.145859956473032,6.052127491054129,6.114970788526525,5612400.0
2007-09-25,6.06,6.09,6.04,6.05,3422824.0
2007-09-26,6.085,6.15,6.055,6.15,1478380.0
2007-09-27,6.23,6.23,6.175,6.21,2488740.0
2007-09-28,6.22,6.22,6.105,6.125,2966388.0
2007-10-01,6.155,6.28,6.13,6.15,4854452.0
2007-10-02,6.16,6.23,6.11,6.125,3170680.0
2007-10-03,6.125,6.145,6.1,6.105,2136328.0
2007-10-04,6.115,6.155,6.04,6.125,2906724.0
2007-10-05,6.18,6.195,6.115,6.13,816064.0
2007-10-09,6.145,6.165,6.07,6.1,2728016.0
2007-10-10,6.135,6.14,6.05,6.07,5541948.0
2007-10-11,6.105,6.155,6.075,6.095,3533448.0
2007-10-12,6.075,6.145,6.055,6.11,2015664.0
2007-10-15,6.085,6.115,6.07,6.085,4128672.0
2007-10-16,6.065,6.095,6.035,6.05,1409804.0
2007-10-17,6.07,6.095,5.945,5.99,1795496.0
2007-10-18,5.98,6.01,5.96,5.98,1874032.0
2007-10-19,5.93,5.975,5.905,5.945,2636228.0
2007-10-22,5.925,6.01,5.85,5.955,2026744.0
2007-10-23,5.955,6.09,5.94,6.085,3967480.0
2007-10-24,6.07,6.08,5.995,6.075,1916888.0
2007-10-25,6.08,6.125,5.965,6.02,4342636.0
2007-10-26,6.05,6.095,6.02,6.07,2339816.0
2007-10-29,6.08,6.09,6.015,6.055,3357924.0
2007-10-30,6.04,6.065,6.005,6.045,1435632.0
2007-10-31,6.09,6.13,6.04,6.12,3196540.0
2007-11-01,6.07,6.115,5.99,6.03,1751928.0
2007-11-02,6.03,6.05,5.765,5.85,14520692.0
2007-11-05,5.805,5.83,5.555,5.695,7482760.0
2007-11-06,5.75,5.75,5.68,5.715,2052748.0
2007-11-07,5.73,5.73,5.645,5.645,3518652.0
2007-11-08,4.79,5.665,4.79,5.61,5713256.0
2007-11-09,5.57,5.62,5.325,5.6,3924260.0
2007-11-12,5.595,5.715,5.54,5.54,3274404.0
2007-11-13,5.58,5.59,5.43,5.46,3043972.0
2007-11-14,5.475,5.5,5.4,5.41,5012888.0
2007-11-15,5.325,5.54,5.325,5.375,3084208.0
2007-11-16,5.38,5.425,5.345,5.38,1458792.0
2007-11-19,5.345,5.42,5.315,5.365,1684640.0
2007-11-20,5.385,5.445,5.29,5.3,3723176.0
2007-11-21,5.28,5.28,5.18,5.25,5103548.0
2007-11-22,5.22,5.27,5.125,5.18,1465424.0
2007-11-23,5.135,5.19,5.095,5.155,4313788.0
2007-11-26,5.155,5.165,5.01,5.035,4342692.0
2007-11-27,5.005,5.07,5.005,5.06,3059092.0
2007-11-28,5.1,5.215,5.065,5.21,3039032.0
2007-11-29,5.085,5.085,4.905,4.965,9896436.0
2007-11-30,4.995,5.03,4.905,4.985,10220860.0
2007-12-03,4.99,5.04,4.85,4.87,3195916.0
2007-12-04,4.845,4.95,4.79,4.86,3000732.0
2007-12-05,4.87,4.96,4.87,4.905,5597300.0
2007-12-06,4.95,5.015,4.89,5.0,3419488.0
2007-12-07,5.035,5.045,4.965,4.975,3583472.0
2007-12-10,4.785,4.985,4.785,4.955,3753556.0
2007-12-11,4.93,4.96,4.84,4.875,5083804.0
2007-12-12,4.85,4.89,4.685,4.75,9709716.0
2007-12-13,4.675,4.775,4.515,4.72,7229688.0
2007-12-14,4.515,4.84,4.515,4.83,3163280.0
2007-12-17,4.945,4.945,4.795,4.835,3817800.0
2007-12-18,4.945,5.16,4.815,4.92,6394876.0
2007-12-19,4.98,5.14,4.98,5.075,9367096.0
2007-12-20,5.11,5.215,5.0,5.11,6427928.0
2007-12-21,5.045,5.285,5.045,5.215,4668472.0
2007-12-24,5.22,5.275,5.19,5.265,837348.0
2007-12-27,5.32,5.335,5.26,5.28,1567532.0
2007-12-28,5.28,5.34,5.275,5.325,1029028.0
2007-12-31,5.31,5.34,5.3,5.315,423100.0
2008-01-02,5.34,5.365,5.305,5.36,2025096.0
2008-01-03,5.33,5.35,5.24,5.255,4544600.0
2008-01-04,5.175,5.245,5.175,5.21,5008328.0
2008-01-07,5.195,5.265,5.06,5.08,4168860.0
2008-01-08,5.08,5.205,5.055,5.06,2822684.0
2008-01-09,5.03,5.06,4.84,4.975,3709528.0
2008-01-10,4.945,5.17,4.945,5.115,2406272.0
2008-01-11,5.06,5.085,4.99,5.015,1782760.0
2008-01-14,4.97,5.015,4.955,4.985,1120560.0
2008-01-15,4.93,4.945,4.825,4.85,4529268.0
2008-01-16,4.835,4.89,4.71,4.73,3927856.0
2008-01-17,4.73,4.76,4.625,4.67,6790576.0
2008-01-18,4.68,4.755,4.57,4.64,2269588.0
2008-01-21,4.57,4.58,4.415,4.455,2399148.0
2008-01-22,4.445,4.575,4.445,4.555,4626532.0
2008-01-23,4.47,4.67,4.46,4.605,2986780.0
2008-01-24,4.705,4.785,4.66,4.775,8656480.0
2008-01-25,4.855,4.86,4.715,4.725,6330168.0
2008-01-28,4.725,4.725,4.645,4.68,2390664.0
2008-01-29,4.66,4.695,4.645,4.65,1668688.0
2008-01-30,4.65,4.705,4.605,4.615,4456112.0
2008-01-31,4.57,4.725,4.52,4.695,2402608.0
2008-02-01,4.715,4.755,4.655,4.72,3569732.0
2008-02-04,4.775,4.775,4.65,4.65,2253040.0
2008-02-05,4.665,4.685,4.525,4.59,1998536.0
2008-02-06,4.635,4.635,4.475,4.54,2772540.0
2008-02-07,4.51,4.575,4.47,4.505,1330264.0
2008-02-08,4.495,4.615,4.495,4.525,1370896.0
2008-02-11,4.55,4.56,4.48,4.48,1161296.0
2008-02-12,4.48,4.535,4.47,4.49,1897692.0
2008-02-13,4.495,4.57,4.495,4.555,2202244.0
2008-02-14,4.645,4.645,4.5,4.515,1939168.0
2008-02-15,4.52,4.58,4.465,4.47,1620772.0
2008-02-19,4.5,4.6,4.485,4.595,2702644.0
2008-02-20,4.58,4.61,4.57,4.595,2658620.0
2008-02-21,4.625,4.695,4.6,4.69,2531920.0
2008-02-22,4.71,4.85,4.675,4.825,2417820.0
2008-02-25,4.825,4.975,4.825,4.95,2277236.0
2008-02-26,4.96,5.1,4.945,5.065,3487064.0
2008-02-27,5.035,5.065,4.975,5.03,5633724.0
2008-02-28,5.04,5.09,5.03,5.04,5499440.0
2008-02-29,5.03,5.05,4.81,4.83,1966408.0
2008-03-03,4.83,4.915,4.83,4.855,1778728.0
2008-03-04,4.84,4.9,4.755,4.77,2493672.0
2008-03-05,4.81,4.84,4.76,4.77,4972836.0
2008-03-06,4.79,4.905,4.715,4.715,7827956.0
2008-03-07,4.715,4.805,4.67,4.78,2296956.0
2008-03-10,4.785,4.79,4.62,4.685,2835240.0
2008-03-11,4.71,4.75,4.565,4.635,5360424.0
2008-03-12,4.665,4.735,4.6,4.625,2672852.0
2008-03-13,4.62,4.77,4.54,4.695,3456244.0
2008-03-14,4.68,4.78,4.645,4.74,3492116.0
2008-03-17,4.615,4.735,4.61,4.65,3133508.0
2008-03-18,4.615,4.715,4.615,4.715,3431848.0
2008-03-19,4.72,4.725,4.55,4.57,3061344.0
2008-03-20,4.57,4.695,4.515,4.605,2933984.0
2008-03-24,4.605,4.825,4.555,4.77,3279656.0
2008-03-25,4.77,4.865,4.67,4.79,2230548.0
2008-03-26,4.775,4.795,4.69,4.71,2744996.0
2008-03-27,4.715,4.935,4.7,4.75,2985796.0
2008-03-28,4.78,4.83,4.735,4.74,3502892.0
2008-03-31,4.67,4.86,4.67,4.855,3143684.0
2008-04-01,4.9,5.095,4.745,5.055,5502288.0
2008-04-02,5.105,5.16,4.955,5.065,3201676.0
2008-04-03,5.07,5.125,5.05,5.11,1544172.0
2008-04-04,5.105,5.135,5.05,5.09,1477384.0
2008-04-07,5.09,5.105,5.01,5.04,1365376.0
2008-04-08,5.025,5.045,4.955,4.965,2531940.0
2008-04-09,4.95,4.985,4.92,4.94,1252240.0
2008-04-10,4.945,5.07,4.945,5.06,1373112.0
2008-04-11,5.025,5.135,4.91,4.965,2226344.0
2008-04-14,4.95,4.99,4.9,4.94,1236520.0
2008-04-15,4.9,4.95,4.855,4.93,2076604.0
2008-04-16,4.915,4.97,4.86,4.895,1744180.0
2008-04-17,4.89,5.01,4.885,4.965,1585972.0
2008-04-18,5.015,5.095,5.0,5.04,3763352.0
2008-04-21,5.04,5.08,4.975,5.0,2627664.0
2008-04-22,5.0,5.065,4.975,5.0,1427600.0
2008-04-23,4.975,5.03,4.92,4.95,1324000.0
2008-04-24,4.95,5.065,4.925,5.015,2205792.0
2008-04-25,5.025,5.075,4.97,4.995,945724.0
2008-04-28,5.025,5.1,5.02,5.035,1447408.0
2008-04-29,5.04,5.135,5.025,5.035,1729008.0
2008-04-30,5.03,5.11,5.025,5.03,1830092.0
2008-05-01,5.03,5.15,5.025,5.135,2666592.0
2008-05-02,5.16,5.19,5.07,5.13,2689540.0
2008-05-05,5.13,5.13,4.975,5.0,2596016.0
2008-05-06,5.0,5.025,4.945,4.97,1068540.0
2008-05-07,4.97,5.015,4.92,4.955,2425404.0
2008-05-08,4.925,5.155,4.925,5.15,2381744.0
2008-05-09,5.1,5.19,4.99,5.0,3136832.0
2008-05-12,5.0,5.105,4.965,5.01,2032904.0
2008-05-13,4.98,5.035,4.975,5.01,2464068.0
2008-05-14,5.035,5.105,5.02,5.075,2159856.0
2008-05-15,5.075,5.175,5.065,5.17,1638284.0
2008-05-16,5.19,5.25,5.165,5.185,2503724.0
2008-05-20,5.105,5.22,5.105,5.18,2064088.0
2008-05-21,5.155,5.31,5.145,5.205,3339444.0
2008-05-22,5.21,5.225,5.13,5.18,3079636.0
2008-05-23,5.155,5.265,5.125,5.24,2749688.0
2008-05-26,5.24,5.295,5.19,5.26,1015896.0
2008-05-27,5.225,5.255,5.105,5.175,5826832.0
2008-05-28,5.17,5.255,5.16,5.195,1313604.0
2008-05-29,5.205,5.26,5.185,5.24,2022832.0
2008-05-30,5.265,5.275,5.165,5.195,1823356.0
2008-06-02,5.16,5.185,5.105,5.16,1822608.0
2008-06-03,5.12,5.19,5.12,5.13,1061744.0
2008-06-04,5.13,5.14,5.08,5.08,1346184.0
2008-06-05,5.105,5.125,5.025,5.045,1601896.0
2008-06-06,5.06,5.07,5.03,5.045,2448944.0
2008-06-09,5.045,5.065,4.955,5.02,1415696.0
2008-06-10,4.975,5.02,4.94,4.99,1891880.0
2008-06-11,4.99,4.99,4.855,4.895,1866196.0
2008-06-12,4.895,4.905,4.84,4.88,1413092.0
2008-06-13,4.845,4.945,4.84,4.895,1412916.0
2008-06-16,4.91,4.965,4.85,4.915,2379584.0
2008-06-17,4.9,5.02,4.9,4.97,2051168.0
2008-06-18,4.955,5.05,4.93,4.965,3363120.0
2008-06-19,4.945,5.035,4.91,5.02,1813480.0
2008-06-20,5.0,5.05,4.995,5.015,3743068.0
2008-06-23,5.0,5.0,4.935,4.975,3637636.0
2008-06-24,4.915,4.95,4.77,4.77,2602836.0
2008-06-25,4.82,4.82,4.725,4.74,2226452.0
2008-06-26,4.74,4.74,4.63,4.645,1959904.0
2008-06-27,4.645,4.705,4.625,4.64,1752588.0
2008-06-30,4.67,4.72,4.62,4.705,1759536.0
2008-07-02,4.8,4.8,4.61,4.615,2792004.0
2008-07-03,4.585,4.745,4.53,4.575,1704436.0
2008-07-04,4.58,4.725,4.55,4.655,1666732.0
2008-07-07,4.665,4.665,4.465,4.485,2731064.0
2008-07-08,4.485,4.57,4.485,4.565,2174060.0
2008-07-09,4.565,4.62,4.53,4.575,1537272.0
2008-07-10,4.595,4.605,4.5,4.525,2321464.0
2008-07-11,4.525,4.525,4.325,4.42,1476388.0
2008-07-14,4.445,4.485,4.215,4.28,1589216.0
2008-07-15,4.23,4.27,4.13,4.155,3054168.0
2008-07-16,4.155,4.34,4.145,4.24,4358328.0
2008-07-17,4.3,4.52,4.3,4.475,4094628.0
2008-07-18,4.475,4.5,4.405,4.445,2105272.0
2008-07-21,4.465,4.465,4.375,4.395,3358612.0
2008-07-22,4.395,4.43,4.32,4.32,3230676.0
2008-07-23,4.315,4.36,4.235,4.285,4375236.0
2008-07-24,4.255,4.295,4.17,4.17,3593716.0
2008-07-25,4.225,4.265,4.17,4.19,1514748.0
2008-07-28,4.225,4.225,4.17,4.19,2279144.0
2008-07-29,4.19,4.21,4.105,4.11,1947728.0
2008-07-30,4.11,4.14,4.09,4.125,2857792.0
2008-07-31,4.11,4.17,4.095,4.17,5302440.0
2008-08-01,4.225,4.235,4.135,4.16,3175300.0
2008-08-05,4.16,4.295,4.115,4.245,2450176.0
2008-08-06,4.26,4.3,4.23,4.285,1561584.0
2008-08-07,4.25,4.3,4.23,4.275,2101376.0
2008-08-08,4.35,4.545,4.295,4.48,3834240.0
2008-08-11,4.455,4.53,4.335,4.385,2329616.0
2008-08-12,4.43,4.465,4.395,4.425,2126832.0
2008-08-13,4.405,4.415,4.255,4.265,3578836.0
2008-08-14,4.25,4.335,4.245,4.29,2093596.0
2008-08-15,4.28,4.31,4.195,4.225,1769144.0
2008-08-18,4.24,4.25,4.195,4.23,1405316.0
2008-08-19,4.245,4.245,4.2,4.215,3041556.0
2008-08-20,4.225,4.275,4.2,4.27,1764252.0
2008-08-21,4.245,4.4,4.245,4.395,1852772.0
2008-08-22,4.375,4.485,4.375,4.435,1191784.0
2008-08-25,4.435,4.49,4.385,4.405,1483448.0
2008-08-26,4.405,4.415,4.305,4.325,1422280.0
2008-08-27,4.33,4.51,4.33,4.49,1593252.0
2008-08-28,4.46,4.69,4.46,4.68,1988588.0
2008-08-29,4.665,4.695,4.615,4.68,1433580.0
2008-09-02,4.745,4.8,4.575,4.58,1696700.0
2008-09-03,4.605,4.62,4.5,4.515,2532228.0
2008-09-04,4.55,4.63,4.47,4.55,2737240.0
2008-09-05,4.51,4.52,4.425,4.49,7162844.0
2008-09-08,4.515,4.545,4.425,4.425,1554436.0
2008-09-09,4.465,4.555,4.385,4.395,2371716.0
2008-09-10,4.435,4.505,4.435,4.455,3145288.0
2008-09-11,4.445,4.64,4.41,4.58,4129912.0
2008-09-12,4.495,4.63,4.46,4.6,2061816.0
2008-09-15,4.455,4.585,4.455,4.525,1364744.0
2008-09-16,4.455,4.515,4.41,4.5,2603732.0
2008-09-17,4.45,4.545,4.175,4.175,4162208.0
2008-09-18,4.245,4.4,3.995,3.995,9203548.0
2008-09-19,4.215,4.46,4.14,4.445,6119984.0
2008-09-22,4.44,4.495,4.24,4.265,10644652.0
2008-09-23,4.215,4.335,4.215,4.24,4701960.0
2008-09-24,4.225,4.295,4.17,4.245,4900160.0
2008-09-25,4.245,4.32,4.215,4.28,1409316.0
2008-09-26,4.26,4.355,3.255,4.335,1636068.0
2008-09-29,4.345,4.345,4.16,4.23,2012616.0
2008-09-30,4.215,4.485,4.215,4.31,3110116.0
2008-10-01,4.31,4.645,4.285,4.6,2745648.0
2008-10-02,4.475,4.63,4.395,4.41,2446220.0
2008-10-03,4.505,4.57,4.385,4.385,2671720.0
2008-10-06,4.25,4.485,4.105,4.3,2970408.0
2008-10-07,4.33,4.45,4.06,4.165,3889844.0
2008-10-08,4.135,4.215,3.805,4.13,3701188.0
2008-10-09,4.18,4.305,3.94,4.015,2497380.0
2008-10-10,3.785,4.215,3.785,3.88,3982576.0
2008-10-14,4.4,4.435,3.91,4.035,3868376.0
2008-10-15,3.92,4.2,3.885,4.085,2499056.0
2008-10-16,4.07,4.325,3.995,4.255,3338616.0
2008-10-17,4.27,4.47,4.155,4.395,4052400.0
2008-10-20,4.39,4.66,4.39,4.555,2645796.0
2008-10-21,4.445,4.65,4.44,4.46,1972172.0
2008-10-22,4.435,4.57,4.38,4.415,2184428.0
2008-10-23,4.435,4.58,4.35,4.435,9023000.0
2008-10-24,4.215,4.44,4.165,4.38,2295888.0
2008-10-27,4.38,4.495,4.33,4.39,3399684.0
2008-10-28,4.415,4.69,4.415,4.68,3595324.0
2008-10-29,4.565,4.84,4.555,4.625,4230604.0
2008-10-30,4.64,4.735,4.58,4.71,3358040.0
2008-10-31,4.63,4.75,4.53,4.72,3909656.0
2008-11-03,4.72,4.72,4.585,4.615,3077480.0
2008-11-04,4.7,4.78,4.66,4.755,3134264.0
2008-11-05,4.75,4.845,4.64,4.705,2803372.0
2008-11-06,4.705,4.715,4.45,4.525,3374844.0
2008-11-07,4.525,4.525,4.295,4.36,3231380.0
2008-11-10,4.375,4.53,4.25,4.47,2371392.0
2008-11-11,4.45,4.455,4.2,4.265,2561152.0
2008-11-12,4.205,4.295,4.08,4.155,4452464.0
2008-11-13,4.205,4.395,4.105,4.345,3271144.0
2008-11-14,4.34,4.345,4.205,4.255,2231064.0
2008-11-17,4.255,4.31,4.165,4.215,1603476.0
2008-11-18,4.24,4.38,4.21,4.275,2633740.0
2008-11-19,4.215,4.375,4.2,4.26,2686152.0
2008-11-20,4.17,4.255,3.88,3.91,2588736.0
2008-11-21,3.95,4.26,3.75,4.125,3216824.0
2008-11-24,4.06,4.27,4.03,4.195,1796304.0
2008-11-25,4.225,4.49,4.2,4.31,2509328.0
2008-11-26,4.215,4.26,3.905,4.225,2095468.0
2008-11-27,4.16,4.19,4.06,4.07,1017400.0
2008-11-28,4.005,4.38,4.005,4.35,2191456.0
2008-12-01,4.245,4.325,4.16,4.2,1889932.0
2008-12-02,4.275,4.38,4.06,4.115,1732624.0
2008-12-03,3.995,4.17,3.945,4.035,4954172.0
2008-12-04,4.03,4.135,4.005,4.06,3135620.0
2008-12-05,4.06,4.165,3.855,3.9,1963928.0
2008-12-08,4.045,4.21,4.01,4.15,9293408.0
2008-12-09,4.125,4.205,4.105,4.165,2908880.0
2008-12-10,4.13,4.205,3.945,4.015,2080120.0
2008-12-11,4.0,4.04,3.835,3.91,5792848.0
2008-12-12,3.86,4.095,3.825,4.02,2733764.0
2008-12-15,3.99,4.02,3.78,3.835,2871820.0
2008-12-16,3.865,3.905,3.72,3.825,3897196.0
2008-12-17,3.655,3.84,3.375,3.765,5200.0
2008-12-18,3.64,3.76,3.625,3.71,4203320.0
2008-12-19,3.635,3.785,3.635,3.735,3465344.0
2008-12-22,3.735,3.83,3.73,3.815,1578976.0
2008-12-23,3.78,3.86,3.725,3.725,1371712.0
2008-12-24,3.71,3.795,3.71,3.785,569124.0
2008-12-29,3.92,4.01,3.85,3.935,1444224.0
2008-12-30,4.02,4.155,3.965,4.15,1311680.0
2008-12-31,4.105,4.19,4.1,4.175,1131856.0
2009-01-02,4.175,4.205,4.115,4.19,639728.0
2009-01-05,4.205,4.205,4.09,4.205,1874104.0
2009-01-06,4.215,4.215,3.995,4.095,2562224.0
2009-01-07,4.02,4.14,3.96,4.015,1627652.0
2009-01-08,3.995,4.03,3.9,3.965,3184244.0
2009-01-09,3.975,4.04,3.915,3.945,1755436.0
2009-01-12,3.945,3.975,3.88,3.9,2001560.0
2009-01-13,3.94,4.06,3.92,4.03,1423436.0
2009-01-14,3.955,3.98,3.895,3.95,1420800.0
2009-01-15,3.955,4.0,3.855,4.0,2490980.0
2009-01-16,4.07,4.07,3.92,3.965,1658464.0
2009-01-19,3.935,4.14,3.935,4.12,1174732.0
2009-01-20,4.105,4.105,3.82,3.84,2540568.0
2009-01-21,3.865,3.9,3.76,3.855,2631864.0
2009-01-22,3.855,3.86,3.775,3.82,1614556.0
2009-01-23,3.795,3.845,3.725,3.83,1629832.0
2009-01-26,3.85,3.86,3.745,3.815,1317292.0
2009-01-27,3.81,3.84,3.745,3.82,3459792.0
2009-01-28,3.85,3.96,3.85,3.895,1992708.0
2009-01-29,3.885,4.015,3.87,3.9,2131472.0
2009-01-30,3.93,3.965,3.83,3.905,2209616.0
2009-02-02,3.835,3.89,3.81,3.815,1706428.0
2009-02-03,3.825,3.84,3.745,3.815,2099052.0
2009-02-04,3.81,3.955,3.79,3.84,2116852.0
2009-02-05,3.825,3.865,3.77,3.84,1613096.0
2009-02-06,3.805,3.9,3.805,3.85,1900132.0
2009-02-09,3.85,3.88,3.785,3.865,1850100.0
2009-02-10,3.825,3.85,3.765,3.79,2135688.0
2009-02-11,3.785,3.83,3.765,3.765,1602768.0
2009-02-12,3.775,3.96,3.755,3.935,3289684.0
2009-02-13,3.875,3.93,3.82,3.82,1936072.0
2009-02-17,3.775,3.79,3.66,3.78,1739640.0
2009-02-18,3.81,3.815,3.65,3.665,1961352.0
2009-02-19,3.675,3.705,3.64,3.645,5122800.0
2009-02-20,3.675,3.675,3.575,3.6,1894432.0
2009-02-23,3.6,3.69,3.515,3.53,1699820.0
2009-02-24,3.51,3.65,3.51,3.65,2238164.0
2009-02-25,3.655,3.69,3.505,3.59,1655672.0
2009-02-26,3.62,3.76,3.575,3.735,3197420.0
2009-02-27,3.7,3.85,3.655,3.81,1908936.0
2009-03-02,3.75,3.785,3.645,3.71,1437560.0
2009-03-03,3.69,3.745,3.575,3.575,1565380.0
2009-03-04,3.645,3.74,3.58,3.74,2120192.0
2009-03-05,3.755,3.785,3.615,3.64,1559376.0
2009-03-06,3.64,3.68,3.55,3.565,2008624.0
2009-03-09,3.535,3.595,3.495,3.535,1260340.0
2009-03-10,3.605,3.735,3.57,3.685,2890808.0
2009-03-11,3.69,3.705,3.56,3.585,2737268.0
2009-03-12,3.58,3.645,3.575,3.61,2853344.0
2009-03-13,3.625,3.73,3.585,3.725,1286508.0
2009-03-16,3.715,3.855,3.69,3.775,2107784.0
2009-03-17,3.815,3.91,3.75,3.91,1988472.0
2009-03-18,3.885,3.99,3.795,3.945,1821896.0
2009-03-19,3.935,3.945,3.83,3.87,1778276.0
2009-03-20,3.87,3.94,3.8,3.8,1151356.0
2009-03-23,3.88,3.97,3.875,3.97,1825280.0
2009-03-24,3.905,3.97,3.905,3.97,1413744.0
2009-03-25,3.97,3.99,3.935,3.96,1142064.0
2009-03-26,3.96,4.045,3.955,4.045,1311816.0
2009-03-27,4.02,4.1,3.96,4.005,1384208.0
2009-03-30,3.935,4.045,3.845,4.02,1958284.0
2009-03-31,3.985,4.005,3.935,3.955,1756532.0
2009-04-01,3.91,4.055,3.905,4.025,2563064.0
2009-04-02,4.085,4.135,4.07,4.1,1324628.0
2009-04-03,4.065,4.165,3.96,4.015,1357400.0
2009-04-06,4.04,4.155,4.035,4.06,1744080.0
2009-04-07,4.03,4.105,4.02,4.075,1081888.0
2009-04-08,4.075,4.105,3.975,4.05,1050724.0
2009-04-09,3.88,3.88,3.565,3.6,9083972.0
2009-04-13,3.595,3.595,3.5,3.535,4597508.0
2009-04-14,3.515,3.535,3.405,3.42,5296372.0
2009-04-15,3.435,3.445,3.375,3.415,6304616.0
2009-04-16,3.44,3.495,3.415,3.485,4924100.0
2009-04-17,3.505,3.55,3.495,3.535,2701380.0
2009-04-20,3.545,3.545,3.42,3.435,2274116.0
2009-04-21,3.42,3.475,3.42,3.46,2578304.0
2009-04-22,3.475,3.54,3.435,3.445,1894324.0
2009-04-23,3.455,3.48,3.42,3.465,1997328.0
2009-04-24,3.475,3.485,3.46,3.48,1995304.0
2009-04-27,3.475,3.505,3.41,3.41,1655756.0
2009-04-28,3.405,3.44,3.39,3.44,1445564.0
2009-04-29,3.45,3.455,3.41,3.415,2043116.0
2009-04-30,3.44,3.445,3.32,3.325,3537064.0
2009-05-01,3.355,3.365,3.32,3.36,1114048.0
2009-05-04,3.39,3.41,3.34,3.39,2137664.0
2009-05-05,3.39,3.445,3.365,3.41,5432720.0
2009-05-06,3.445,3.505,3.41,3.495,3897172.0
2009-05-07,3.535,3.585,3.5,3.56,4311956.0
2009-05-08,3.595,3.595,3.56,3.565,4096780.0
2009-05-11,3.565,3.565,3.525,3.535,2435848.0
2009-05-12,3.555,3.57,3.5,3.535,2349644.0
2009-05-13,3.51,3.53,3.455,3.46,2053984.0
2009-05-14,3.465,3.54,3.465,3.53,1785304.0
2009-05-15,3.52,3.525,3.435,3.46,1333072.0
2009-05-19,3.54,3.54,3.495,3.525,1816460.0
2009-05-20,3.525,3.58,3.525,3.54,3036612.0
2009-05-21,3.545,3.575,3.54,3.57,2082404.0
2009-05-22,3.57,3.58,3.51,3.53,1748076.0
2009-05-25,3.535,3.56,3.515,3.555,836352.0
2009-05-26,3.535,3.645,3.525,3.645,2957520.0
2009-05-27,3.645,3.715,3.625,3.635,2585216.0
2009-05-28,3.675,3.685,3.6,3.65,1979236.0
2009-05-29,3.655,3.69,3.58,3.69,2436664.0
2009-06-01,3.72,3.735,3.69,3.72,1969976.0
2009-06-02,3.73,3.77,3.695,3.735,1685568.0
2009-06-03,3.73,3.745,3.69,3.705,1827580.0
2009-06-04,3.71,3.75,3.69,3.735,1543696.0
2009-06-05,3.775,3.775,3.73,3.77,3185040.0
2009-06-08,3.8,3.815,3.76,3.81,1875620.0
2009-06-09,3.81,3.81,3.76,3.78,1755416.0
2009-06-10,3.795,3.8,3.715,3.73,2171676.0
2009-06-11,3.73,3.805,3.725,3.765,1561304.0
2009-06-12,3.76,3.775,3.675,3.705,1588692.0
2009-06-15,3.695,3.695,3.59,3.63,1403208.0
2009-06-16,3.665,3.67,3.56,3.61,1976796.0
2009-06-17,3.585,3.6,3.54,3.555,2237204.0
2009-06-18,3.56,3.62,3.545,3.585,2800108.0
2009-06-19,3.585,3.59,3.535,3.58,2106680.0
2009-06-22,3.565,3.59,3.52,3.53,1809600.0
2009-06-23,3.52,3.53,3.485,3.53,1351920.0
2009-06-24,3.555,3.635,3.54,3.57,1725032.0
2009-06-25,3.57,3.6,3.55,3.575,2152992.0
2009-06-26,3.585,3.595,3.56,3.57,1700876.0
2009-06-29,3.575,3.605,3.555,3.605,1965568.0
2009-06-30,3.605,3.65,3.54,3.57,2623128.0
2009-07-02,3.585,3.625,3.555,3.615,2790320.0
2009-07-03,3.62,3.665,3.56,3.635,1201352.0
2009-07-06,3.565,3.605,3.565,3.58,1006748.0
2009-07-07,3.575,3.61,3.495,3.495,2017844.0
2009-07-08,3.495,3.51,3.46,3.505,1667940.0
2009-07-09,3.495,3.515,3.465,3.495,1264720.0
2009-07-10,3.495,3.495,3.435,3.47,1516304.0
2009-07-13,3.47,3.495,3.44,3.49,1684248.0
2009-07-14,3.495,3.5,3.45,3.495,2392724.0
2009-07-15,3.495,3.525,3.48,3.505,2237764.0
2009-07-16,3.505,3.605,3.505,3.59,2024264.0
2009-07-17,3.585,3.585,3.535,3.535,1680404.0
2009-07-20,3.55,3.555,3.5,3.52,1379252.0
2009-07-21,3.54,3.585,3.52,3.56,1639532.0
2009-07-22,3.575,3.6,3.545,3.545,1360232.0
2009-07-23,3.575,3.655,3.555,3.655,2035172.0
2009-07-24,3.66,3.69,3.625,3.685,1423780.0
2009-07-27,3.68,3.695,3.6,3.6,1724532.0
2009-07-28,3.585,3.605,3.545,3.545,2830268.0
2009-07-29,3.545,3.575,3.525,3.55,2051396.0
2009-07-30,3.57,3.615,3.505,3.56,2888520.0
2009-07-31,3.575,3.605,3.545,3.6,1846212.0
2009-08-04,3.65,3.675,3.615,3.675,2070064.0
2009-08-05,3.695,3.695,3.635,3.65,1298676.0
2009-08-06,3.655,3.695,3.56,3.56,1886948.0
2009-08-07,3.605,3.825,3.575,3.775,3704716.0
2009-08-10,3.76,3.81,3.725,3.79,1305140.0
2009-08-11,3.785,3.845,3.785,3.84,1885732.0
2009-08-12,3.82,3.91,3.82,3.89,1553644.0
2009-08-13,3.92,3.95,3.88,3.88,1438608.0
2009-08-14,3.875,3.965,3.855,3.965,1621256.0
2009-08-17,3.9,3.91,3.85,3.86,1722632.0
2009-08-18,3.855,3.88,3.83,3.85,1679828.0
2009-08-19,3.825,3.855,3.81,3.855,1545424.0
2009-08-20,3.87,3.875,3.83,3.855,1502000.0
2009-08-21,3.9,3.95,3.875,3.945,1481512.0
2009-08-24,3.955,3.96,3.885,3.895,1524592.0
2009-08-25,3.895,3.945,3.885,3.935,1825520.0
2009-08-26,3.89,3.95,3.89,3.94,1020548.0
2009-08-27,3.935,3.955,3.885,3.945,2033360.0
2009-08-28,3.96,3.975,3.9,3.925,1436284.0
2009-08-31,3.92,3.94,3.88,3.93,1715784.0
2009-09-01,3.935,3.935,3.8,3.81,2608304.0
2009-09-02,3.79,3.84,3.735,3.82,2149376.0
2009-09-03,3.82,3.875,3.8,3.875,1844280.0
2009-09-04,3.885,3.985,3.885,3.985,1354908.0
2009-09-08,4.015,4.12,4.015,4.095,2535156.0
2009-09-09,4.08,4.095,4.03,4.035,1428608.0
2009-09-10,4.05,4.175,4.045,4.16,1920904.0
2009-09-11,4.14,4.17,4.09,4.16,1973060.0
2009-09-14,4.125,4.22,4.125,4.18,1595308.0
2009-09-15,4.205,4.23,4.165,4.205,2036068.0
2009-09-16,4.225,4.225,4.135,4.155,2010664.0
2009-09-17,4.14,4.15,4.08,4.09,1736500.0
2009-09-18,4.09,4.09,4.05,4.05,1578044.0
2009-09-21,4.02,4.035,3.97,3.98,1656900.0
2009-09-22,3.98,4.025,3.965,3.97,1188232.0
2009-09-23,3.985,4.025,3.97,4.0,1405952.0
2009-09-24,4.03,4.045,3.955,3.975,1848472.0
2009-09-25,3.985,4.01,3.955,3.97,1031312.0
2009-09-28,3.985,4.02,3.985,4.005,1676304.0
2009-09-29,4.015,4.08,3.985,4.07,1066076.0
2009-09-30,4.07,4.075,4.0,4.055,1348020.0
2009-10-01,4.06,4.06,3.945,3.955,1572568.0
2009-10-02,3.92,4.005,3.895,4.0,1733572.0
2009-10-05,3.995,4.0,3.94,3.985,1123216.0
2009-10-06,3.995,4.04,3.97,3.985,1580684.0
2009-10-07,3.99,4.0,3.91,3.94,1766080.0
2009-10-08,3.95,3.995,3.93,3.99,1741884.0
2009-10-09,3.965,3.98,3.93,3.945,1065932.0
2009-10-13,3.95,3.95,3.87,3.93,1586444.0
2009-10-14,3.95,3.97,3.875,3.88,1348900.0
2009-10-15,3.875,3.875,3.815,3.815,1688460.0
2009-10-16,3.82,3.89,3.805,3.855,1371020.0
2009-10-19,3.855,3.875,3.82,3.84,1056452.0
2009-10-20,3.83,3.9,3.83,3.885,1057388.0
2009-10-21,3.86,3.91,3.83,3.83,1560252.0
2009-10-22,3.86,3.95,3.835,3.915,1525688.0
2009-10-23,3.93,3.93,3.875,3.88,1543756.0
2009-10-26,3.92,3.995,3.85,3.855,1493156.0
2009-10-27,3.895,3.91,3.85,3.88,1706200.0
2009-10-28,3.865,3.875,3.84,3.84,1554252.0
2009-10-29,3.845,3.865,3.82,3.855,1095728.0
2009-10-30,3.945,3.99,3.89,3.99,3932192.0
2009-11-02,3.935,3.965,3.895,3.925,1770108.0
2009-11-03,3.88,3.935,3.88,3.885,2004280.0
2009-11-04,3.885,3.895,3.855,3.875,1987072.0
2009-11-05,3.885,3.985,3.885,3.985,1892904.0
2009-11-06,3.93,3.95,3.905,3.945,2111188.0
2009-11-09,3.945,3.98,3.93,3.95,1553212.0
2009-11-10,3.945,3.96,3.9,3.94,1966492.0
2009-11-11,3.97,3.97,3.875,3.89,2067508.0
2009-11-12,3.895,3.895,3.855,3.865,2031724.0
2009-11-13,3.87,3.875,3.845,3.85,857284.0
2009-11-16,3.87,3.91,3.865,3.91,1078460.0
2009-11-17,3.91,3.925,3.9,3.91,1519576.0
2009-11-18,3.925,3.945,3.905,3.945,1432016.0
2009-11-19,3.945,4.06,3.93,4.055,2121644.0
2009-11-20,4.05,4.105,4.045,4.065,2086228.0
2009-11-23,4.1,4.105,4.075,4.085,3234908.0
2009-11-24,4.08,4.105,4.06,4.06,1121532.0
2009-11-25,4.055,4.105,4.04,4.095,3178268.0
2009-11-26,4.05,4.07,4.025,4.035,881156.0
2009-11-27,3.99,4.035,3.965,4.035,1308812.0
2009-11-30,4.04,4.045,3.995,4.015,1411008.0
2009-12-01,4.015,4.05,4.005,4.03,1793896.0
2009-12-02,4.025,4.115,4.01,4.11,3019112.0
2009-12-03,4.105,4.135,4.06,4.11,2856144.0
2009-12-04,4.135,4.165,4.08,4.11,2086052.0
2009-12-07,4.1,4.165,4.09,4.165,2157568.0
2009-12-08,4.165,4.165,4.125,4.16,2357304.0
2009-12-09,4.17,4.17,4.01,4.055,3558736.0
2009-12-10,4.055,4.065,3.99,4.005,2165508.0
2009-12-11,3.945,3.965,3.875,3.915,3795324.0
2009-12-14,3.885,3.9,3.795,3.82,3749800.0
2009-12-15,3.805,3.87,3.755,3.81,4309264.0
2009-12-16,3.845,3.945,3.83,3.92,5064640.0
2009-12-17,3.925,3.945,3.875,3.9,3068992.0
2009-12-18,3.885,3.98,3.88,3.935,2377892.0
2009-12-21,3.945,4.005,3.93,3.97,2167376.0
2009-12-22,3.97,3.97,3.92,3.94,1577588.0
2009-12-23,3.94,3.97,3.93,3.95,1077168.0
2009-12-24,3.945,4.0,3.945,3.985,465088.0
2009-12-29,4.0,4.04,3.995,4.015,793532.0
2009-12-30,4.005,4.04,4.0,4.03,743100.0
2009-12-31,4.04,4.11,4.03,4.055,980092.0
2010-01-04,4.065,4.09,4.04,4.065,968264.0
2010-01-05,4.08,4.11,4.04,4.065,1442856.0
2010-01-06,4.065,4.1,4.02,4.065,1512152.0
2010-01-07,4.065,4.065,4.045,4.05,1358704.0
2010-01-08,4.055,4.085,4.055,4.08,933384.0
2010-01-11,4.065,4.08,4.05,4.055,970404.0
2010-01-12,4.045,4.08,4.045,4.045,2612904.0
2010-01-13,4.045,4.07,4.02,4.05,962224.0
2010-01-14,4.055,4.08,4.02,4.03,1490036.0
2010-01-15,4.035,4.05,3.985,4.0,1326224.0
2010-01-18,4.0,4.045,4.0,4.035,474856.0
2010-01-19,4.045,4.065,4.015,4.015,787468.0
2010-01-20,4.02,4.06,4.02,4.04,1301532.0
2010-01-21,4.035,4.035,3.96,3.965,1441904.0
2010-01-22,3.965,3.975,3.93,3.935,1611728.0
2010-01-25,3.925,3.955,3.905,3.925,2097696.0
2010-01-26,3.92,3.935,3.885,3.925,3405752.0
2010-01-27,3.925,4.01,3.915,3.99,2185456.0
2010-01-28,3.98,3.995,3.885,3.975,1629076.0
2010-01-29,3.945,3.975,3.915,3.94,1462964.0
2010-02-01,3.935,3.955,3.885,3.91,1441264.0
2010-02-02,3.905,3.935,3.9,3.915,801472.0
2010-02-03,3.905,3.92,3.865,3.885,1232088.0
2010-02-04,3.89,3.89,3.845,3.845,1738988.0
2010-02-05,3.865,3.895,3.81,3.88,1537164.0
2010-02-08,3.865,3.89,3.85,3.87,2064900.0
2010-02-09,3.89,3.95,3.875,3.93,2203668.0
2010-02-10,3.915,3.99,3.9,3.975,1929076.0
2010-02-11,3.97,4.045,3.955,4.02,1709032.0
2010-02-12,3.95,4.0,3.93,4.0,1971140.0
2010-02-16,4.0,4.0,3.97,3.99,1602064.0
2010-02-17,3.995,4.005,3.975,3.99,1491120.0
2010-02-18,3.975,3.995,3.97,3.975,1118272.0
2010-02-19,3.975,3.985,3.96,3.985,1496740.0
2010-02-22,3.985,4.04,3.985,4.025,1182032.0
2010-02-23,4.035,4.045,4.01,4.035,1263220.0
2010-02-24,4.06,4.07,4.03,4.055,1039188.0
2010-02-25,4.045,4.1,4.015,4.09,1739980.0
2010-02-26,4.095,4.13,4.055,4.105,1512004.0
2010-03-01,4.12,4.175,4.115,4.175,1353548.0
2010-03-02,4.185,4.215,4.175,4.195,2700176.0
2010-03-03,4.18,4.23,4.17,4.225,2038804.0
2010-03-04,4.205,4.255,4.205,4.22,2131424.0
2010-03-05,4.215,4.29,4.205,4.285,1306372.0
2010-03-08,4.335,4.44,4.315,4.36,9043584.0
2010-03-09,4.34,4.34,3.92,4.305,2536004.0
2010-03-10,4.31,4.395,4.31,4.385,1967788.0
2010-03-11,4.355,4.38,4.335,4.34,2054848.0
2010-03-12,4.345,4.345,4.255,4.31,2100892.0
2010-03-15,4.3,4.32,4.27,4.32,845268.0
2010-03-16,4.325,4.325,4.28,4.3,802264.0
2010-03-17,4.315,4.34,4.305,4.33,1000652.0
2010-03-18,4.33,4.34,4.31,4.31,857940.0
2010-03-19,4.335,4.425,4.33,4.395,2574556.0
2010-03-22,4.395,4.485,4.385,4.47,7074276.0
2010-03-23,4.465,4.575,4.465,4.535,2797620.0
2010-03-24,4.535,4.575,4.51,4.51,2172204.0
2010-03-25,4.515,4.585,4.505,4.51,1872356.0
2010-03-26,4.51,4.555,4.49,4.51,1583084.0
2010-03-29,4.525,4.555,4.505,4.545,1392352.0
2010-03-30,4.54,4.59,4.52,4.56,934148.0
2010-03-31,4.565,4.59,4.535,4.555,1430004.0
2010-04-01,4.575,4.63,4.54,4.545,1571772.0
2010-04-05,4.525,4.58,4.52,4.57,1186772.0
2010-04-06,4.575,4.67,4.545,4.65,1937876.0
2010-04-07,4.65,4.71,4.63,4.67,1868852.0
2010-04-08,4.65,4.655,4.555,4.585,2410072.0
2010-04-09,4.59,4.59,4.51,4.555,1960896.0
2010-04-12,4.545,4.565,4.51,4.54,1293408.0
2010-04-13,4.52,4.535,4.495,4.515,1182860.0
2010-04-14,4.5,4.56,4.49,4.535,1100376.0
2010-04-15,4.525,4.555,4.52,4.535,729216.0
2010-04-16,4.55,4.55,4.455,4.475,2101424.0
2010-04-19,4.46,4.51,4.435,4.51,2072988.0
2010-04-20,4.53,4.555,4.5,4.55,1713156.0
2010-04-21,4.565,4.57,4.515,4.545,2027428.0
2010-04-22,4.52,4.56,4.485,4.545,2383336.0
2010-04-23,4.56,4.605,4.53,4.605,1592920.0
2010-04-26,4.6,4.635,4.575,4.63,1766104.0
2010-04-27,4.62,4.67,4.555,4.59,2813160.0
2010-04-28,4.62,4.625,4.535,4.555,1745128.0
2010-04-29,4.555,4.6,4.54,4.57,1295644.0
2010-04-30,4.575,4.575,4.51,4.53,1262916.0
2010-05-03,4.565,4.59,4.54,4.565,1388480.0
2010-05-04,4.545,4.555,4.465,4.52,1555884.0
2010-05-05,4.475,4.72,4.475,4.655,4108596.0
2010-05-06,4.625,4.765,4.59,4.74,4211968.0
2010-05-07,4.67,4.77,4.64,4.745,4068152.0
2010-05-10,4.795,4.875,4.74,4.755,1839240.0
2010-05-11,4.72,4.805,4.72,4.79,1728872.0
2010-05-12,4.815,4.845,4.785,4.815,2057896.0
2010-05-13,4.785,4.815,4.775,4.81,1215944.0
2010-05-14,4.81,4.855,4.79,4.855,1821200.0
2010-05-17,4.82,4.855,4.675,4.715,2061684.0
2010-05-18,4.76,4.795,4.725,4.77,2022852.0
2010-05-19,4.76,4.795,4.71,4.725,1942552.0
2010-05-20,4.7,4.76,4.615,4.625,3043136.0
2010-05-21,4.58,4.635,4.45,4.6,2300384.0
2010-05-25,4.49,4.66,4.485,4.655,2397644.0
2010-05-26,4.655,4.675,4.56,4.575,2064392.0
2010-05-27,4.595,4.715,4.585,4.67,2193772.0
2010-05-28,4.675,4.72,4.62,4.64,1151196.0
2010-05-31,4.705,4.715,4.66,4.715,680116.0
2010-06-01,4.685,4.775,4.665,4.685,1584868.0
2010-06-02,4.705,4.785,4.7,4.765,1695976.0
2010-06-03,4.78,4.85,4.77,4.825,1655160.0
2010-06-04,4.82,4.82,4.735,4.75,1443736.0
2010-06-07,4.77,4.79,4.725,4.745,1951908.0
2010-06-08,4.765,4.765,4.66,4.735,2166208.0
2010-06-09,4.73,4.76,4.65,4.665,1754804.0
2010-06-10,4.69,4.725,4.605,4.665,1896976.0
2010-06-11,4.66,4.695,4.63,4.63,1765400.0
2010-06-14,4.645,4.77,4.645,4.735,1562500.0
2010-06-15,4.735,4.805,4.735,4.79,1158936.0
2010-06-16,4.8,4.84,4.78,4.795,6506592.0
2010-06-17,4.805,4.865,4.785,4.85,1446556.0
2010-06-18,4.87,4.91,4.85,4.88,2466476.0
2010-06-21,4.89,4.97,4.885,4.92,1637052.0
2010-06-22,4.895,4.97,4.895,4.925,1515716.0
2010-06-23,4.945,4.97,4.92,4.96,1799752.0
2010-06-24,4.96,5.015,4.93,4.99,2290308.0
2010-06-25,4.995,5.04,4.99,5.015,1933456.0
2010-06-28,5.005,5.035,4.995,5.005,1118588.0
2010-06-29,4.965,4.975,4.88,4.88,1800876.0
2010-06-30,4.865,4.945,4.845,4.905,1483428.0
2010-07-02,4.9,4.985,4.9,4.94,1281260.0
2010-07-05,4.915,4.94,4.885,4.905,732924.0
2010-07-06,4.905,4.965,4.88,4.935,2097060.0
2010-07-07,4.92,4.97,4.905,4.95,2245856.0
2010-07-08,4.96,5.005,4.955,4.995,2225976.0
2010-07-09,4.99,5.02,4.945,4.99,1860468.0
2010-07-12,4.99,5.045,4.98,5.02,2262836.0
2010-07-13,5.045,5.085,5.035,5.045,1701872.0
2010-07-14,5.065,5.08,5.02,5.02,1266372.0
2010-07-15,5.005,5.075,4.98,5.075,2355512.0
2010-07-16,5.035,5.06,4.985,5.05,1809412.0
2010-07-19,5.015,5.09,5.005,5.09,1330356.0
2010-07-20,5.07,5.08,5.03,5.065,991388.0
2010-07-21,5.05,5.09,5.04,5.065,1017392.0
2010-07-22,5.07,5.13,5.055,5.065,1506768.0
2010-07-23,5.065,5.12,5.055,5.105,793496.0
2010-07-26,5.1,5.19,5.1,5.13,1898508.0
2010-07-27,5.155,5.185,5.07,5.08,1464400.0
2010-07-28,5.055,5.08,4.99,5.015,1287400.0
2010-07-29,5.015,5.05,4.95,5.0,1602844.0
2010-07-30,4.98,5.015,4.92,4.965,1113732.0
2010-08-03,4.97,5.065,4.96,4.995,1134572.0
2010-08-04,5.005,5.035,4.965,4.98,1019200.0
2010-08-05,4.975,5.095,4.975,5.07,1722756.0
2010-08-06,5.03,5.07,4.96,5.03,1564848.0
2010-08-09,5.105,5.17,5.085,5.125,1645336.0
2010-08-10,5.125,5.17,5.115,5.14,1424868.0
2010-08-11,5.125,5.125,5.03,5.085,1544452.0
2010-08-12,5.02,5.115,5.005,5.08,1657396.0
2010-08-13,5.06,5.125,5.06,5.12,1078948.0
2010-08-16,5.08,5.125,5.05,5.1,928572.0
2010-08-17,5.105,5.145,5.095,5.135,953240.0
2010-08-18,5.145,5.2,5.095,5.185,954612.0
2010-08-19,5.15,5.17,5.105,5.13,1413704.0
2010-08-20,5.14,5.21,5.125,5.2,1120612.0
2010-08-23,5.175,5.32,5.175,5.315,1702260.0
2010-08-24,5.265,5.47,5.26,5.445,3112428.0
2010-08-25,5.39,5.435,5.305,5.36,5038096.0
2010-08-26,5.34,5.385,5.34,5.35,2530572.0
2010-08-27,5.355,5.425,5.3,5.4,3158056.0
2010-08-30,5.4,5.41,5.36,5.38,2149980.0
2010-08-31,5.365,5.39,5.325,5.37,2451216.0
2010-09-01,5.365,5.37,5.31,5.36,3128948.0
2010-09-02,5.365,5.38,5.325,5.355,2214536.0
2010-09-03,5.37,5.485,5.36,5.38,1640436.0
2010-09-07,5.38,5.47,5.38,5.46,2352672.0
2010-09-08,5.46,5.465,5.37,5.38,7495460.0
2010-09-09,5.395,5.395,5.295,5.305,3332220.0
2010-09-10,5.275,5.325,5.26,5.325,7017828.0
2010-09-13,5.325,5.335,5.28,5.31,1833404.0
2010-09-14,5.28,5.4,5.28,5.34,3177172.0
2010-09-15,5.33,5.35,5.295,5.34,1939516.0
2010-09-16,5.31,5.415,5.295,5.345,1509840.0
2010-09-17,5.37,5.415,5.33,5.405,5790100.0
2010-09-20,5.4,5.465,5.385,5.435,2048872.0
2010-09-21,5.435,5.455,5.375,5.39,1818528.0
2010-09-22,5.4,5.42,5.37,5.4,2298180.0
2010-09-23,5.38,5.455,5.35,5.455,2182416.0
2010-09-24,5.455,5.53,5.445,5.525,2243968.0
2010-09-27,5.49,5.565,5.49,5.55,2118068.0
2010-09-28,5.53,5.615,5.53,5.605,2425924.0
2010-09-29,5.595,5.69,5.575,5.68,2525624.0
2010-09-30,5.65,5.7,5.625,5.645,3843048.0
2010-10-01,5.625,5.68,5.575,5.585,3159692.0
2010-10-04,5.57,5.69,5.56,5.68,2682516.0
2010-10-05,5.675,5.775,5.67,5.745,5013252.0
2010-10-06,5.74,5.75,5.68,5.7,3177680.0
2010-10-07,5.665,5.755,5.665,5.725,3725684.0
2010-10-08,5.73,5.76,5.685,5.745,1460500.0
2010-10-12,5.725,5.835,5.715,5.805,2347044.0
2010-10-13,5.805,5.84,5.72,5.75,3687452.0
2010-10-14,5.75,5.8,5.64,5.685,3168864.0
2010-10-15,5.685,5.715,5.62,5.71,3317284.0
2010-10-18,5.68,5.785,5.68,5.77,1942008.0
2010-10-19,5.75,5.775,5.715,5.755,1727752.0
2010-10-20,5.74,5.79,5.71,5.755,1722192.0
2010-10-21,5.74,5.78,5.72,5.745,2857096.0
2010-10-22,5.75,5.76,5.67,5.72,1791204.0
2010-10-25,5.705,5.86,5.705,5.815,2347860.0
2010-10-26,5.735,5.765,5.56,5.59,4721736.0
2010-10-27,5.55,5.655,5.515,5.63,4442200.0
2010-10-28,5.625,5.68,5.595,5.625,2089856.0
2010-10-29,5.6,5.65,5.55,5.58,2353124.0
2010-11-01,5.565,5.605,5.51,5.545,1335044.0
2010-11-02,5.59,5.645,5.555,5.615,2342696.0
2010-11-03,5.615,5.64,5.515,5.525,1991324.0
2010-11-04,5.605,5.605,5.48,5.48,3258144.0
2010-11-05,5.59,5.705,5.58,5.645,4801064.0
2010-11-08,5.63,5.735,5.63,5.64,2734636.0
2010-11-09,5.665,5.67,5.55,5.57,3908572.0
2010-11-10,5.585,5.63,5.535,5.61,2744788.0
2010-11-11,5.61,5.61,5.535,5.555,1753584.0
2010-11-12,5.53,5.555,5.435,5.5,2543392.0
2010-11-15,5.525,5.6,5.48,5.56,2061592.0
2010-11-16,5.535,5.655,5.53,5.645,3752532.0
2010-11-17,5.61,5.745,5.595,5.725,2709264.0
2010-11-18,5.725,5.8,5.725,5.76,2050132.0
2010-11-19,5.755,5.8,5.725,5.8,1381332.0
2010-11-22,5.755,5.825,5.755,5.805,1407548.0
2010-11-23,5.73,5.785,5.725,5.735,1383948.0
2010-11-24,5.745,5.83,5.745,5.83,3842788.0
2010-11-25,5.805,5.825,5.77,5.805,788724.0
2010-11-26,5.765,5.83,5.76,5.795,578952.0
2010-11-29,5.775,5.815,5.75,5.8,1032492.0
2010-11-30,5.8,5.87,5.75,5.75,2319920.0
2010-12-01,5.77,5.835,5.765,5.8,1320340.0
2010-12-02,5.835,5.92,5.805,5.89,1536072.0
2010-12-03,5.91,5.925,5.83,5.885,2559440.0
2010-12-06,5.865,5.865,5.8,5.86,2073144.0
2010-12-07,5.855,5.865,5.815,5.82,3241684.0
2010-12-08,5.805,5.86,5.775,5.785,2187644.0
2010-12-09,5.785,5.8,5.69,5.725,1806144.0
2010-12-10,5.73,5.765,5.715,5.73,2238880.0
2010-12-13,5.725,5.865,5.705,5.795,3768336.0
2010-12-14,5.865,5.865,5.82,5.83,2745004.0
2010-12-15,5.84,5.89,5.83,5.89,3112332.0
2010-12-16,5.84,5.91,5.795,5.85,1436108.0
2010-12-17,5.94,5.94,5.81,5.83,9473536.0
2010-12-20,5.865,5.885,5.775,5.795,1122484.0
2010-12-21,5.775,5.82,5.775,5.81,828808.0
2010-12-22,5.835,5.84,5.77,5.835,1146480.0
2010-12-23,5.8,5.83,5.77,5.785,821288.0
2010-12-24,5.785,5.785,5.74,5.78,253128.0
2010-12-29,5.75,5.79,5.74,5.79,791408.0
2010-12-30,5.76,5.785,5.71,5.735,1428004.0
2010-12-31,5.715,5.72,5.675,5.675,923144.0
2011-01-04,5.725,5.73,5.645,5.68,1244372.0
2011-01-05,5.64,5.735,5.635,5.72,1561920.0
2011-01-06,5.72,5.73,5.68,5.69,1182448.0
2011-01-07,5.655,5.73,5.655,5.715,1043360.0
2011-01-10,5.715,5.73,5.615,5.68,2285868.0
2011-01-11,5.66,5.78,5.66,5.745,2016404.0
2011-01-12,5.745,5.795,5.73,5.74,1649768.0
2011-01-13,5.74,5.775,5.725,5.755,2011368.0
2011-01-14,5.755,5.84,5.755,5.79,1687744.0
2011-01-17,5.76,5.865,5.76,5.825,820872.0
2011-01-18,5.825,5.88,5.805,5.87,1337412.0
2011-01-19,5.86,5.89,5.855,5.875,1376004.0
2011-01-20,5.875,5.915,5.85,5.91,2155752.0
2011-01-21,5.89,5.95,5.885,5.915,1662624.0
2011-01-24,5.93,6.055,5.915,6.04,2624944.0
2011-01-25,6.005,6.07,5.99,6.045,2218316.0
2011-01-26,6.025,6.155,6.02,6.135,2226076.0
2011-01-27,6.13,6.15,6.095,6.135,1173248.0
2011-01-28,6.115,6.14,6.055,6.11,1621364.0
2011-01-31,6.095,6.215,6.095,6.195,1572648.0
2011-02-01,6.195,6.23,6.185,6.215,1420256.0
2011-02-02,6.18,6.22,6.165,6.195,1621380.0
2011-02-03,6.195,6.24,6.18,6.23,1569304.0
2011-02-04,6.22,6.24,6.165,6.205,1769516.0
2011-02-07,6.19,6.225,6.18,6.2,1040828.0
2011-02-08,6.155,6.155,6.035,6.1,2006784.0
2011-02-09,6.07,6.125,6.07,6.095,1483696.0
2011-02-10,6.06,6.115,5.975,5.98,3198460.0
2011-02-11,6.02,6.02,5.905,5.905,3064028.0
2011-02-14,5.925,5.99,5.92,5.93,3070784.0
2011-02-15,5.94,6.02,5.93,5.985,1615524.0
2011-02-16,5.985,6.115,5.985,6.095,1938412.0
2011-02-17,6.085,6.135,6.045,6.065,1467544.0
2011-02-18,6.095,6.125,6.055,6.11,2343748.0
2011-02-22,5.995,6.085,5.98,6.055,2161384.0
2011-02-23,6.015,6.085,5.97,5.97,1508964.0
2011-02-24,5.97,5.985,5.88,5.95,2157736.0
2011-02-25,5.95,5.97,5.93,5.97,1170800.0
2011-02-28,5.97,6.055,5.935,6.01,1265380.0
2011-03-01,5.99,6.01,5.94,5.945,1158712.0
2011-03-02,5.925,5.965,5.92,5.965,968532.0
2011-03-03,5.94,5.965,5.925,5.965,3305188.0
2011-03-04,5.985,6.015,5.925,6.01,1158412.0
2011-03-07,5.995,5.995,5.925,5.93,1896796.0
2011-03-08,5.94,6.02,5.935,6.005,1500464.0
2011-03-09,5.975,5.975,5.975,5.975,0.0
2011-03-10,5.935,5.98,5.84,5.88,1696780.0
2011-03-11,5.83,5.925,5.83,5.905,850984.0
2011-03-14,5.845,5.97,5.845,5.96,834696.0
2011-03-15,5.85,5.975,5.825,5.95,1169624.0
2011-03-16,5.87,5.99,5.87,5.955,1121000.0
2011-03-17,5.995,6.015,5.955,6.0,1825596.0
2011-03-18,6.03,6.07,6.02,6.045,8460732.0
2011-03-21,6.06,6.1,6.045,6.09,1385496.0
2011-03-22,6.065,6.175,6.065,6.155,1252696.0
2011-03-23,6.145,6.19,6.12,6.19,1321988.0
2011-03-24,6.155,6.185,6.095,6.11,1128188.0
2011-03-25,6.125,6.165,6.095,6.095,1317244.0
2011-03-28,6.095,6.125,6.07,6.08,781708.0
2011-03-29,6.085,6.245,6.07,6.225,2345004.0
2011-03-30,6.21,6.28,6.185,6.22,2427200.0
2011-03-31,6.27,6.3,6.24,6.255,2328608.0
2011-04-01,6.245,6.345,6.245,6.33,1673864.0
2011-04-04,6.31,6.31,6.2,6.21,2251044.0
2011-04-05,6.185,6.295,6.185,6.285,1691192.0
2011-04-06,6.29,6.34,6.27,6.34,1594040.0
2011-04-07,6.31,6.325,6.27,6.29,1819796.0
2011-04-08,6.265,6.27,6.19,6.23,1714588.0
2011-04-11,6.185,6.2,6.135,6.155,1666424.0
2011-04-12,6.12,6.165,6.07,6.145,2291624.0
2011-04-13,6.165,6.29,6.15,6.15,1692584.0
2011-04-14,6.15,6.175,6.115,6.165,857340.0
2011-04-15,6.135,6.215,6.135,6.19,1871860.0
2011-04-18,6.14,6.24,6.135,6.24,1001448.0
2011-04-19,6.205,6.28,6.185,6.28,2459820.0
2011-04-20,6.245,6.305,6.24,6.295,1605892.0
2011-04-21,6.29,6.35,6.29,6.34,1566916.0
2011-04-25,6.305,6.345,6.305,6.325,904216.0
2011-04-26,6.295,6.32,6.27,6.305,841112.0
2011-04-27,6.29,6.305,6.22,6.285,1920772.0
2011-04-28,6.235,6.285,6.225,6.27,1870996.0
2011-04-29,6.245,6.29,6.22,6.29,1959252.0
2011-05-02,6.24,6.355,6.24,6.34,2209840.0
2011-05-03,6.3,6.335,6.275,6.315,1665704.0
2011-05-04,6.275,6.325,6.23,6.305,1261488.0
2011-05-05,6.35,6.595,6.27,6.535,3783264.0
2011-05-06,6.515,6.555,6.455,6.55,1825880.0
2011-05-09,6.53,6.61,6.5,6.6,1521144.0
2011-05-10,6.59,6.67,6.56,6.655,870276.0
2011-05-11,6.655,6.66,6.57,6.595,1117104.0
2011-05-12,6.56,6.61,6.51,6.57,2372512.0
2011-05-13,6.555,6.56,6.5,6.51,1889872.0
2011-05-16,6.47,6.55,6.465,6.49,1863852.0
2011-05-17,6.47,6.575,6.47,6.57,3841008.0
2011-05-18,6.555,6.665,6.55,6.64,1856556.0
2011-05-19,6.62,6.67,6.62,6.645,1263508.0
2011-05-20,6.615,6.68,6.57,6.645,1781696.0
2011-05-24,6.625,6.64,6.56,6.62,1575720.0
2011-05-25,6.575,6.66,6.575,6.635,1691956.0
2011-05-26,6.625,6.69,6.61,6.685,1982888.0
2011-05-27,6.685,6.76,6.685,6.705,1133852.0
2011-05-30,6.69,6.72,6.68,6.715,344896.0
2011-05-31,6.72,6.74,6.665,6.69,2490636.0
2011-06-01,6.74,6.765,6.615,6.66,2488028.0
2011-06-02,6.625,6.71,6.615,6.65,1954408.0
2011-06-03,6.62,6.68,6.62,6.665,1008564.0
2011-06-06,6.67,6.715,6.62,6.705,1358488.0
2011-06-07,6.69,6.755,6.64,6.645,1838136.0
2011-06-08,6.645,6.73,6.645,6.695,1475764.0
2011-06-09,6.67,6.695,6.605,6.605,2415060.0
2011-06-10,6.575,6.645,6.575,6.645,2881776.0
2011-06-13,6.63,6.68,6.63,6.655,1484516.0
2011-06-14,6.655,6.695,6.635,6.68,3501400.0
2011-06-15,6.64,6.66,6.565,6.59,1714836.0
2011-06-16,6.565,6.655,6.52,6.6,1889484.0
2011-06-17,6.59,6.66,6.59,6.6,2963552.0
2011-06-20,6.6,6.695,6.565,6.685,962572.0
2011-06-21,6.67,6.78,6.655,6.765,5091696.0
2011-06-22,6.765,6.825,6.755,6.76,2677840.0
2011-06-23,6.705,6.775,6.67,6.675,1930048.0
2011-06-24,6.655,6.695,6.61,6.635,2271696.0
2011-06-27,6.605,6.68,6.605,6.665,720120.0
2011-06-28,6.655,6.69,6.645,6.675,1754144.0
2011-06-29,6.67,6.72,6.665,6.72,949968.0
2011-06-30,6.755,6.785,6.71,6.77,1787376.0
2011-07-04,6.745,6.87,6.745,6.85,796960.0
2011-07-05,6.865,6.92,6.85,6.885,3008028.0
2011-07-06,6.89,6.96,6.86,6.925,2435184.0
2011-07-07,6.94,6.965,6.875,6.905,1531744.0
2011-07-08,6.885,6.955,6.87,6.89,1140964.0
2011-07-11,6.855,6.895,6.765,6.79,1064360.0
2011-07-12,6.735,6.805,6.73,6.79,1011944.0
2011-07-13,6.785,6.965,6.78,6.92,1587404.0
2011-07-14,6.91,7.015,6.905,6.995,1336004.0
2011-07-15,7.0,7.02,6.93,6.96,1652560.0
2011-07-18,6.92,6.935,6.83,6.91,1296612.0
2011-07-19,6.895,6.95,6.885,6.9,909240.0
2011-07-20,6.88,6.885,6.845,6.85,7641180.0
2011-07-21,6.83,6.94,6.83,6.84,1110356.0
2011-07-22,6.84,6.895,6.84,6.865,885304.0
2011-07-25,6.835,6.845,6.765,6.835,583480.0
2011-07-26,6.8,6.82,6.665,6.69,1998604.0
2011-07-27,6.67,6.7,6.575,6.62,2608976.0
2011-07-28,6.56,6.715,6.51,6.68,1801024.0
2011-07-29,6.645,6.76,6.615,6.705,1702240.0
2011-08-02,6.695,6.705,6.53,6.53,2681512.0
2011-08-03,6.445,6.67,6.385,6.655,2610236.0
2011-08-04,6.605,6.605,6.475,6.54,2326556.0
2011-08-05,6.505,6.625,6.39,6.585,2802748.0
2011-08-08,6.345,6.565,6.31,6.385,4731580.0
2011-08-09,6.365,6.495,6.31,6.485,5351812.0
2011-08-10,6.485,6.605,6.425,6.58,3638276.0
2011-08-11,6.555,6.855,6.555,6.835,2866368.0
2011-08-12,6.84,6.855,6.64,6.66,3753824.0
2011-08-15,6.7,6.785,6.675,6.74,1970112.0
2011-08-16,6.74,6.785,6.66,6.745,1200612.0
2011-08-17,6.78,6.88,6.76,6.775,1594144.0
2011-08-18,6.665,6.755,6.66,6.715,1517224.0
2011-08-19,6.595,6.71,6.57,6.585,2434160.0
2011-08-22,6.67,6.725,6.625,6.645,1185296.0
2011-08-23,6.655,6.785,6.64,6.76,2029264.0
2011-08-24,6.735,6.84,6.675,6.71,1373500.0
2011-08-25,6.685,6.8,6.625,6.775,1338916.0
2011-08-26,6.785,6.805,6.61,6.665,1579980.0
2011-08-29,6.67,6.85,6.67,6.83,1467200.0
2011-08-30,6.79,6.855,6.76,6.815,2260912.0
2011-08-31,6.84,6.885,6.79,6.885,2856664.0
2011-09-01,6.87,6.93,6.85,6.865,1688320.0
2011-09-02,6.825,6.885,6.775,6.875,1192360.0
2011-09-06,6.745,6.84,6.65,6.825,2442700.0
2011-09-07,6.875,6.905,6.84,6.865,1105164.0
2011-09-08,6.855,6.885,6.765,6.765,1470916.0
2011-09-09,6.75,6.77,6.615,6.625,3160844.0
2011-09-12,6.53,6.685,6.495,6.57,2373788.0
2011-09-13,6.555,6.615,6.505,6.515,2298280.0
2011-09-14,6.545,6.815,6.525,6.75,2238276.0
2011-09-15,6.765,6.845,6.71,6.775,2050504.0
2011-09-16,6.785,6.815,6.59,6.605,5141208.0
2011-09-19,6.59,6.615,6.53,6.58,1105420.0
2011-09-20,6.575,6.735,6.575,6.635,1743428.0
2011-09-21,6.615,6.71,6.575,6.575,1863440.0
2011-09-22,6.47,6.635,6.465,6.61,3028880.0
2011-09-23,6.57,6.68,6.57,6.665,1904496.0
2011-09-26,6.65,6.75,6.58,6.675,5503240.0
2011-09-27,6.73,6.755,6.64,6.675,3044408.0
2011-09-28,6.685,6.69,6.61,6.615,1455308.0
2011-09-29,6.63,6.69,6.62,6.675,2550044.0
2011-09-30,6.635,6.7,6.595,6.615,4304872.0
2011-10-03,6.58,6.605,6.535,6.57,2516548.0
2011-10-04,6.49,6.57,6.445,6.525,3184484.0
2011-10-05,6.525,6.66,6.525,6.615,2563268.0
2011-10-06,6.62,6.715,6.605,6.705,2434092.0
2011-10-07,6.73,6.775,6.66,6.71,1789188.0
2011-10-11,6.8,6.825,6.74,6.785,920248.0
2011-10-12,6.845,6.87,6.775,6.855,1301204.0
2011-10-13,6.835,6.905,6.795,6.895,1364032.0
2011-10-14,6.9,6.98,6.9,6.98,2534700.0
2011-10-17,6.95,7.06,6.95,7.035,2980116.0
2011-10-18,7.03,7.085,7.01,7.065,2441444.0
2011-10-19,7.04,7.095,7.04,7.055,3512616.0
2011-10-20,7.045,7.115,7.045,7.105,2272112.0
2011-10-21,7.105,7.14,7.095,7.12,2780020.0
2011-10-24,7.135,7.17,7.1,7.125,3471952.0
2011-10-25,7.095,7.14,7.035,7.05,2777756.0
2011-10-26,7.075,7.075,6.925,6.93,2376908.0
2011-10-27,6.995,7.02,6.91,6.935,2687124.0
2011-10-28,6.955,6.99,6.855,6.88,2002560.0
2011-10-31,6.845,6.97,6.795,6.91,1945192.0
2011-11-01,6.785,6.985,6.78,6.875,1951916.0
2011-11-02,6.87,6.995,6.87,6.96,1230248.0
2011-11-03,7.01,7.04,6.915,6.96,2095788.0
2011-11-04,7.025,7.055,6.925,6.95,1356280.0
2011-11-07,6.975,7.03,6.95,6.98,1405164.0
2011-11-08,7.01,7.06,6.96,7.04,1481328.0
2011-11-09,7.035,7.05,6.94,6.945,2058680.0
2011-11-10,6.945,7.005,6.915,6.945,1147212.0
2011-11-11,6.935,7.015,6.935,7.0,683616.0
2011-11-14,7.0,7.005,6.945,6.97,1399116.0
2011-11-15,6.935,7.015,6.935,6.97,1614892.0
2011-11-16,6.94,6.955,6.88,6.915,1171036.0
2011-11-17,6.89,6.98,6.86,6.91,1471908.0
2011-11-18,6.91,6.965,6.845,6.855,2521072.0
2011-11-21,6.825,6.875,6.785,6.875,1092068.0
2011-11-22,6.845,6.94,6.83,6.93,1499320.0
2011-11-23,6.88,6.93,6.855,6.905,1835660.0
2011-11-24,6.905,6.945,6.88,6.9,537060.0
2011-11-25,6.865,6.905,6.8,6.875,966404.0
2011-11-28,6.83,6.985,6.83,6.91,1886312.0
2011-11-29,6.905,6.99,6.89,6.98,2126844.0
2011-11-30,7.05,7.145,7.01,7.12,2364380.0
2011-12-01,7.12,7.185,7.075,7.16,1768228.0
2011-12-02,7.175,7.205,7.125,7.195,1808400.0
2011-12-05,7.195,7.255,7.11,7.175,2101640.0
2011-12-06,7.15,7.185,7.125,7.125,1966960.0
2011-12-07,7.145,7.275,7.12,7.25,2298980.0
2011-12-08,7.25,7.255,7.165,7.22,1739768.0
2011-12-09,7.21,7.265,7.17,7.21,3073800.0
2011-12-12,7.195,7.21,7.145,7.21,5458520.0
2011-12-13,7.21,7.275,7.21,7.24,1880768.0
2011-12-14,7.205,7.35,7.205,7.32,4854304.0
2011-12-15,7.32,7.365,7.295,7.36,2938012.0
2011-12-16,7.425,7.425,7.24,7.25,5908208.0
2011-12-19,7.265,7.355,7.26,7.27,1919012.0
2011-12-20,7.295,7.41,7.275,7.35,7259824.0
2011-12-21,7.36,7.45,7.34,7.425,7899488.0
2011-12-22,7.425,7.445,7.36,7.43,4204588.0
2011-12-23,7.435,7.475,7.415,7.445,2531148.0
2011-12-28,7.42,7.475,7.38,7.435,930744.0
2011-12-29,7.4,7.465,7.395,7.465,1850660.0
2011-12-30,7.43,7.52,7.43,7.505,1271420.0
2012-01-03,7.505,7.54,7.425,7.46,1891612.0
2012-01-04,7.425,7.47,7.375,7.425,2307556.0
2012-01-05,7.4,7.525,7.39,7.515,2564056.0
2012-01-06,7.48,7.525,7.415,7.445,1906736.0
2012-01-09,7.435,7.465,7.37,7.415,2062072.0
2012-01-10,7.415,7.445,7.345,7.345,1901116.0
2012-01-11,7.37,7.38,7.315,7.335,1837120.0
2012-01-12,7.375,7.405,7.29,7.335,1727232.0
2012-01-13,7.31,7.325,7.26,7.265,3376724.0
2012-01-16,7.26,7.305,7.24,7.275,1445428.0
2012-01-17,7.305,7.345,7.28,7.325,1699332.0
2012-01-18,7.32,7.35,7.295,7.305,2027264.0
2012-01-19,7.36,7.4,7.29,7.31,2867192.0
2012-01-20,7.295,7.35,7.28,7.29,1215188.0
2012-01-23,7.29,7.365,7.29,7.345,2949216.0
2012-01-24,7.36,7.37,7.265,7.3,1642000.0
2012-01-25,7.305,7.33,7.28,7.325,3135552.0
2012-01-26,7.315,7.405,7.29,7.34,2742616.0
2012-01-27,7.34,7.37,7.31,7.31,2394272.0
2012-01-30,7.305,7.37,7.29,7.355,1346568.0
2012-01-31,7.38,7.4,7.32,7.36,1484280.0
2012-02-01,7.36,7.455,7.325,7.44,2007496.0
2012-02-02,7.41,7.49,7.385,7.42,1632056.0
2012-02-03,7.44,7.485,7.36,7.395,1910700.0
2012-02-06,7.36,7.41,7.35,7.4,1180456.0
2012-02-07,7.365,7.38,7.35,7.37,2411396.0
2012-02-08,7.35,7.43,7.345,7.425,2025732.0
2012-02-09,7.395,7.46,7.385,7.45,1864824.0
2012-02-10,7.375,7.385,7.225,7.33,4964916.0
2012-02-13,7.355,7.415,7.32,7.335,1520712.0
2012-02-14,7.315,7.34,7.29,7.34,1859256.0
2012-02-15,7.345,7.36,7.315,7.34,1552164.0
2012-02-16,7.32,7.34,7.295,7.335,1798944.0
2012-02-17,7.335,7.335,7.285,7.295,1832508.0
2012-02-21,7.3,7.345,7.25,7.28,3235020.0
2012-02-22,7.28,7.48,7.185,7.455,45572944.0
2012-02-23,7.455,7.455,7.32,7.375,17018652.0
2012-02-24,7.415,7.485,7.385,7.45,12394084.0
2012-02-27,7.405,7.52,7.345,7.485,10764204.0
2012-02-28,7.465,7.535,7.43,7.47,13288668.0
2012-02-29,7.475,7.515,7.385,7.5,8142972.0
2012-03-01,7.475,7.52,7.445,7.475,3905188.0
2012-03-02,7.475,7.48,7.43,7.46,2966508.0
2012-03-05,7.45,7.535,7.435,7.495,3464528.0
2012-03-06,7.495,7.525,7.395,7.47,8579984.0
2012-03-07,7.47,7.545,7.46,7.475,5091368.0
2012-03-08,7.465,7.495,7.42,7.445,4674072.0
2012-03-09,7.45,7.515,7.43,7.51,2295688.0
2012-03-12,7.5,7.59,7.475,7.52,11536296.0
2012-03-13,7.5,7.645,7.49,7.63,11036800.0
2012-03-14,7.63,7.645,7.47,7.525,4510568.0
2012-03-15,7.435,7.65,7.435,7.585,5524748.0
2012-03-16,7.57,7.62,7.5,7.525,13357468.0
2012-03-19,7.53,7.62,7.48,7.495,11086840.0
2012-03-20,7.495,7.61,7.44,7.55,7254800.0
2012-03-21,7.55,7.58,7.51,7.525,5026688.0
2012-03-22,7.525,7.625,7.52,7.6,6541396.0
2012-03-23,7.595,7.625,7.505,7.56,3436216.0
2012-03-26,7.585,7.73,7.535,7.66,9780788.0
2012-03-27,7.66,7.75,7.625,7.73,6202220.0
2012-03-28,7.705,7.89,7.695,7.82,12204260.0
2012-03-29,7.815,7.815,7.605,7.67,6417000.0
2012-03-30,7.67,7.71,7.565,7.615,3938752.0
2012-04-02,7.655,7.675,7.59,7.635,1786180.0
2012-04-03,7.635,7.735,7.62,7.645,3530032.0
2012-04-04,7.605,7.7,7.605,7.675,5753332.0
2012-04-05,7.635,7.67,7.595,7.67,2679100.0
2012-04-09,7.625,7.69,7.625,7.65,2443716.0
2012-04-10,7.64,7.655,7.535,7.57,2368244.0
2012-04-11,7.54,7.565,7.515,7.55,3684980.0
2012-04-12,7.54,7.625,7.52,7.595,3237700.0
2012-04-13,7.595,7.68,7.56,7.62,2185224.0
2012-04-16,7.62,7.68,7.605,7.66,1067024.0
2012-04-17,7.66,7.735,7.655,7.71,1621036.0
2012-04-18,7.695,7.785,7.685,7.765,2171960.0
2012-04-19,7.76,7.83,7.745,7.81,1924108.0
2012-04-20,7.83,7.845,7.75,7.815,6248796.0
2012-04-23,7.81,7.825,7.715,7.73,2115032.0
2012-04-24,7.73,7.78,7.705,7.755,2558232.0
2012-04-25,7.76,7.76,7.665,7.69,1991316.0
2012-04-26,7.685,7.72,7.665,7.7,1492096.0
2012-04-27,7.68,7.76,7.68,7.755,1796348.0
2012-04-30,7.715,7.815,7.71,7.8,1056844.0
2012-05-01,7.77,7.815,7.74,7.76,2471428.0
2012-05-02,7.705,7.77,7.705,7.77,1077376.0
2012-05-03,7.755,7.79,7.72,7.745,1614868.0
2012-05-04,7.68,7.735,7.6,7.615,2746696.0
2012-05-07,7.605,7.72,7.605,7.685,8306012.0
2012-05-08,7.665,7.7,7.63,7.65,3023928.0
2012-05-09,7.65,7.715,7.585,7.645,7579716.0
2012-05-10,7.67,7.775,7.62,7.755,5164528.0
2012-05-11,7.775,7.875,7.75,7.87,2230192.0
2012-05-14,7.805,7.905,7.775,7.89,3630284.0
2012-05-15,7.895,7.95,7.89,7.91,1662392.0
2012-05-16,7.885,7.985,7.845,7.93,1927768.0
2012-05-17,7.895,7.955,7.855,7.895,2058916.0
2012-05-18,7.96,7.96,7.775,7.82,1879796.0
2012-05-22,7.86,7.86,7.78,7.825,1362200.0
2012-05-23,7.775,7.81,7.745,7.76,1472868.0
2012-05-24,7.76,7.76,7.665,7.725,2228040.0
2012-05-25,7.715,7.76,7.685,7.715,1129840.0
2012-05-28,7.72,7.725,7.635,7.715,1918752.0
2012-05-29,7.69,7.765,7.665,7.765,1508688.0
2012-05-30,7.7,7.775,7.7,7.765,1289552.0
2012-05-31,7.74,7.92,7.74,7.91,1801800.0
2012-06-01,7.885,7.925,7.82,7.825,2024352.0
2012-06-04,7.775,7.855,7.775,7.845,1613816.0
2012-06-05,7.845,7.97,7.835,7.95,2072896.0
2012-06-06,7.945,7.99,7.88,7.91,4318400.0
2012-06-07,7.935,7.945,7.84,7.84,3104128.0
2012-06-08,7.84,7.86,7.77,7.795,3262752.0
2012-06-11,7.79,7.95,7.79,7.845,1296680.0
2012-06-12,7.84,7.92,7.82,7.85,1502724.0
2012-06-13,7.835,7.93,7.82,7.86,1407976.0
2012-06-14,7.84,7.96,7.825,7.875,3898900.0
2012-06-15,7.885,7.93,7.755,7.765,6329100.0
2012-06-18,7.84,7.925,7.76,7.92,3717520.0
2012-06-19,7.925,8.06,7.925,7.99,4660748.0
2012-06-20,7.965,8.13,7.95,8.1,5050108.0
2012-06-21,8.1,8.13,7.965,7.985,9594172.0
2012-06-22,8.01,8.03,7.915,8.0,1049976.0
2012-06-25,7.95,8.04,7.925,8.025,1665312.0
2012-06-26,7.995,8.045,7.98,8.03,910860.0
2012-06-27,8.035,8.05,7.94,7.975,1314544.0
2012-06-28,7.98,8.105,7.92,8.065,1590312.0
2012-06-29,8.065,8.14,8.03,8.125,6562236.0
2012-07-03,8.14,8.37,8.14,8.33,2036508.0
2012-07-04,8.26,8.455,8.26,8.36,1289244.0
2012-07-05,8.37,8.465,8.36,8.375,2176528.0
2012-07-06,8.345,8.435,8.275,8.32,1300904.0
2012-07-09,8.32,8.395,8.315,8.38,1326916.0
2012-07-10,8.33,8.47,8.33,8.405,2932072.0
2012-07-11,8.38,8.39,8.225,8.27,2492632.0
2012-07-12,8.18,8.34,8.17,8.315,2852880.0
2012-07-13,8.295,8.365,8.22,8.285,1422124.0
2012-07-16,8.205,8.3,8.205,8.285,1925128.0
2012-07-17,8.285,8.31,8.25,8.295,1144336.0
2012-07-18,8.32,8.37,8.28,8.33,971312.0
2012-07-19,8.295,8.32,8.175,8.255,1603288.0
2012-07-20,8.22,8.25,8.15,8.155,951936.0
2012-07-23,8.11,8.27,8.055,8.25,1973792.0
2012-07-24,8.275,8.285,8.225,8.255,1067652.0
2012-07-25,8.245,8.285,8.215,8.23,1403336.0
2012-07-26,8.27,8.33,8.24,8.295,2771688.0
2012-07-27,8.32,8.4,8.28,8.35,1461960.0
2012-07-30,8.35,8.415,8.335,8.37,874152.0
2012-07-31,8.415,8.415,8.32,8.32,935356.0
2012-08-01,8.365,8.395,8.325,8.335,771152.0
2012-08-02,8.325,8.325,8.225,8.29,1494712.0
2012-08-03,8.37,8.43,8.355,8.395,2269256.0
2012-08-07,8.425,8.585,8.405,8.57,1494108.0
2012-08-08,8.57,8.68,8.5,8.505,1656648.0
2012-08-09,8.48,8.69,8.48,8.635,1538548.0
2012-08-10,8.635,8.665,8.6,8.645,467720.0
2012-08-13,8.605,8.625,8.565,8.605,825668.0
2012-08-14,8.585,8.615,8.56,8.585,784860.0
2012-08-15,8.585,8.675,8.57,8.62,946880.0
2012-08-16,8.605,8.625,8.41,8.435,2719640.0
2012-08-17,8.44,8.48,8.43,8.48,1553332.0
2012-08-20,8.45,8.57,8.44,8.54,1605756.0
2012-08-21,8.54,8.545,8.425,8.44,1103948.0
2012-08-22,8.4,8.47,8.38,8.38,4731100.0
2012-08-23,8.375,8.52,8.375,8.445,4872596.0
2012-08-24,8.41,8.565,8.41,8.505,2825964.0
2012-08-27,8.505,8.58,8.475,8.54,1688488.0
2012-08-28,8.545,8.56,8.44,8.485,6567636.0
2012-08-29,8.465,8.61,8.44,8.6,3724476.0
2012-08-30,8.55,8.6,8.445,8.485,1889920.0
2012-08-31,8.5,8.505,8.24,8.25,6934316.0
2012-09-04,8.28,8.34,8.255,8.33,3575328.0
2012-09-05,8.33,8.425,8.33,8.405,10095916.0
2012-09-06,8.42,8.515,8.375,8.41,5098044.0
2012-09-07,8.39,8.41,8.22,8.285,2712892.0
2012-09-10,8.29,8.38,8.265,8.365,1681760.0
2012-09-11,8.355,8.365,8.18,8.265,2004768.0
2012-09-12,8.225,8.395,8.225,8.395,3699732.0
2012-09-13,8.405,8.45,8.225,8.28,4031264.0
2012-09-14,8.305,8.305,8.085,8.15,3024692.0
2012-09-17,8.095,8.25,8.095,8.21,3061208.0
2012-09-18,8.25,8.32,8.21,8.32,2328868.0
2012-09-19,8.31,8.31,8.2,8.21,11740200.0
2012-09-20,8.205,8.31,8.16,8.31,4832408.0
2012-09-21,8.345,8.375,8.195,8.21,6460860.0
2012-09-24,8.2,8.375,8.2,8.32,2092908.0
2012-09-25,8.32,8.375,8.255,8.35,2918844.0
2012-09-26,8.31,8.42,8.3,8.375,1762332.0
2012-09-27,8.415,8.415,8.285,8.34,1170516.0
2012-09-28,8.285,8.425,8.285,8.32,2378324.0
2012-10-01,8.295,8.44,8.29,8.385,1823260.0
2012-10-02,8.385,8.435,8.35,8.41,2187040.0
2012-10-03,8.395,8.455,8.395,8.425,1664988.0
2012-10-04,8.435,8.545,8.43,8.5,1407840.0
2012-10-05,8.515,8.58,8.495,8.51,2484876.0
2012-10-09,8.47,8.495,8.39,8.42,1364140.0
2012-10-10,8.39,8.465,8.375,8.4,1166996.0
2012-10-11,8.355,8.435,8.34,8.4,1322724.0
2012-10-12,8.37,8.455,8.355,8.415,3033628.0
2012-10-15,8.405,8.45,8.375,8.435,1164356.0
2012-10-16,8.44,8.525,8.42,8.435,2460148.0
2012-10-17,8.45,8.485,8.4,8.44,1322220.0
2012-10-18,8.465,8.53,8.46,8.465,2347644.0
2012-10-19,8.465,8.525,8.425,8.455,1586556.0
2012-10-22,8.43,8.465,8.295,8.335,2406708.0
2012-10-23,8.3,8.315,8.205,8.305,3178176.0
2012-10-24,8.305,8.38,8.27,8.365,1870540.0
2012-10-25,8.385,8.41,8.33,8.375,1319456.0
2012-10-26,8.38,8.51,8.375,8.495,1874280.0
2012-10-29,8.495,8.555,8.485,8.535,639116.0
2012-10-30,8.555,8.645,8.5,8.645,1040156.0
2012-10-31,8.645,8.72,8.625,8.7,1653916.0
2012-11-01,8.69,8.775,8.62,8.735,2571828.0
2012-11-02,8.7,8.755,8.645,8.665,1544928.0
2012-11-05,8.735,8.735,8.625,8.64,2792320.0
2012-11-06,8.64,8.655,8.58,8.58,910924.0
2012-11-07,8.585,8.585,8.47,8.495,1682836.0
2012-11-08,8.485,8.56,8.44,8.525,1521840.0
2012-11-09,8.595,8.72,8.575,8.655,2086872.0
2012-11-12,8.665,8.75,8.655,8.735,1186400.0
2012-11-13,8.735,8.83,8.705,8.805,1998424.0
2012-11-14,8.775,8.78,8.57,8.6,2182216.0
2012-11-15,8.59,8.59,8.44,8.46,2247312.0
2012-11-16,8.455,8.46,8.36,8.425,1453484.0
2012-11-19,8.495,8.59,8.44,8.57,1387456.0
2012-11-20,8.57,8.585,8.48,8.555,1154032.0
2012-11-21,8.585,8.64,8.575,8.62,1094196.0
2012-11-22,8.645,8.695,8.59,8.68,393624.0
2012-11-23,8.7,8.75,8.68,8.72,992092.0
2012-11-26,8.72,8.735,8.655,8.735,1231124.0
2012-11-27,8.775,8.78,8.715,8.72,958828.0
2012-11-28,8.695,8.715,8.615,8.64,1314268.0
2012-11-29,8.715,8.715,8.655,8.665,1445752.0
2012-11-30,8.67,8.76,8.645,8.7,62248832.0
2012-12-03,8.71,8.75,8.68,8.695,1186440.0
2012-12-04,8.7,8.705,8.6,8.635,1123340.0
2012-12-05,8.65,8.75,8.62,8.745,1440404.0
2012-12-06,8.71,8.735,8.655,8.71,1657140.0
2012-12-07,8.705,8.73,8.68,8.71,2875092.0
2012-12-10,8.695,8.75,8.685,8.7,3447588.0
2012-12-11,8.72,8.755,8.7,8.725,3821332.0
2012-12-12,8.735,8.845,8.73,8.83,1810692.0
2012-12-13,8.825,8.94,8.825,8.935,1648292.0
2012-12-14,8.915,8.93,8.8,8.85,2387644.0
2012-12-17,8.85,8.865,8.76,8.815,1526868.0
2012-12-18,8.815,8.845,8.79,8.82,1953708.0
2012-12-19,8.785,8.865,8.77,8.865,2242440.0
2012-12-20,8.83,8.855,8.78,8.8,2032480.0
2012-12-21,8.87,8.905,8.77,8.88,4314504.0
2012-12-24,8.875,8.92,8.865,8.89,524796.0
2012-12-27,8.865,8.89,8.825,8.89,969136.0
2012-12-28,8.865,8.875,8.85,8.87,496812.0
2012-12-31,8.815,8.835,8.76,8.825,1031984.0
2013-01-02,8.82,8.875,8.735,8.835,1876896.0
2013-01-03,8.825,8.845,8.775,8.82,1253496.0
2013-01-04,8.785,8.835,8.785,8.835,780860.0
2013-01-07,8.79,8.81,8.725,8.73,1245560.0
2013-01-08,8.72,8.765,8.685,8.73,1128024.0
2013-01-09,8.73,8.78,8.68,8.68,1983484.0
2013-01-10,8.72,8.81,8.705,8.795,1891216.0
2013-01-11,8.785,8.83,8.75,8.81,1020632.0
2013-01-14,8.81,8.83,8.78,8.785,1350220.0
2013-01-15,8.78,8.82,8.705,8.805,1822848.0
2013-01-16,8.76,8.795,8.75,8.795,908116.0
2013-01-17,8.78,8.845,8.765,8.805,917476.0
2013-01-18,8.81,8.92,8.795,8.89,3498592.0
2013-01-21,8.89,8.91,8.835,8.89,3280060.0
2013-01-22,8.905,8.905,8.75,8.75,1502300.0
2013-01-23,8.775,8.82,8.75,8.76,1226592.0
2013-01-24,8.77,8.94,8.75,8.91,1762996.0
2013-01-25,8.91,8.92,8.79,8.815,2610412.0
2013-01-28,8.84,8.92,8.82,8.905,2441000.0
2013-01-29,8.885,9.05,8.885,9.015,3930128.0
2013-01-30,9.015,9.035,8.94,8.98,1378496.0
2013-01-31,9.005,9.135,8.985,9.135,2347876.0
2013-02-01,9.13,9.16,9.035,9.155,2284876.0
2013-02-04,9.09,9.135,9.02,9.06,1852780.0
2013-02-05,9.105,9.135,9.025,9.055,1687668.0
2013-02-06,9.035,9.19,9.035,9.15,2037296.0
2013-02-07,9.12,9.155,9.075,9.08,2096768.0
2013-02-08,9.055,9.095,8.875,8.945,5246608.0
2013-02-11,8.96,9.05,8.96,9.01,2683120.0
2013-02-12,9.01,9.085,9.0,9.055,1421084.0
2013-02-13,9.075,9.12,9.05,9.065,2031516.0
2013-02-14,9.02,9.055,9.01,9.05,1378304.0
2013-02-15,9.04,9.25,9.01,9.19,5280548.0
2013-02-19,9.15,9.41,9.15,9.395,4562396.0
2013-02-20,9.37,9.385,9.215,9.27,2791172.0
2013-02-21,9.29,9.47,9.28,9.415,4000400.0
2013-02-22,9.365,9.5,9.365,9.42,2350556.0
2013-02-25,9.46,9.485,9.375,9.38,2212996.0
2013-02-26,9.285,9.44,9.285,9.38,3401564.0
2013-02-27,9.35,9.645,9.315,9.57,3566336.0
2013-02-28,9.535,9.64,9.39,9.605,3353620.0
2013-03-01,9.52,9.62,9.5,9.605,2160496.0
2013-03-04,9.57,9.675,9.555,9.63,1778192.0
2013-03-05,9.635,9.76,9.63,9.685,2338340.0
2013-03-06,9.71,9.73,9.655,9.68,1776896.0
2013-03-07,9.69,9.695,9.5,9.53,4293500.0
2013-03-08,9.56,9.57,9.505,9.54,2545420.0
2013-03-11,9.51,9.535,9.445,9.455,1852192.0
2013-03-12,9.45,9.525,9.45,9.465,4675584.0
2013-03-13,9.45,9.51,9.325,9.355,2313204.0
2013-03-14,9.4,9.49,9.355,9.4,2488584.0
2013-03-15,9.41,9.56,9.41,9.515,4303992.0
2013-03-18,9.545,9.58,9.465,9.49,2226464.0
2013-03-19,9.525,9.545,9.48,9.515,3600112.0
2013-03-20,9.54,9.595,9.535,9.57,2707360.0
2013-03-21,9.595,9.625,9.505,9.525,1658340.0
2013-03-22,9.525,9.65,9.5,9.525,2442932.0
2013-03-25,9.57,9.605,9.465,9.48,1446756.0
2013-03-26,9.475,9.56,9.375,9.52,2436520.0
2013-03-27,9.505,9.51,9.42,9.455,1987068.0
2013-03-28,9.425,9.625,9.425,9.595,2841008.0
2013-04-01,9.595,9.595,9.51,9.54,1096496.0
2013-04-02,9.57,9.655,9.565,9.585,1869624.0
2013-04-03,9.615,9.635,9.435,9.48,2780736.0
2013-04-04,9.48,9.57,9.46,9.49,1844600.0
2013-04-05,9.46,9.505,9.395,9.42,1961572.0
2013-04-08,9.4,9.475,9.4,9.435,1529516.0
2013-04-09,9.475,9.49,9.39,9.435,1917640.0
2013-04-10,9.48,9.58,9.46,9.54,2075264.0
2013-04-11,9.565,9.6,9.505,9.525,1189004.0
2013-04-12,9.525,9.615,9.515,9.6,1854444.0
2013-04-15,9.62,9.745,9.565,9.58,3043552.0
2013-04-16,9.555,9.67,9.525,9.65,2266068.0
2013-04-17,9.735,10.07,9.57,9.7,2527766.0
2013-04-18,9.765,9.865,9.715,9.79,2303794.0
2013-04-19,9.765,9.93,9.76,9.915,1640314.0
2013-04-22,9.98,9.98,9.875,9.885,1044126.0
2013-04-23,9.93,9.97,9.845,9.885,1979304.0
2013-04-24,9.91,9.92,9.81,9.845,1541880.0
2013-04-25,9.81,9.845,9.71,9.76,1215516.0
2013-04-26,9.77,9.81,9.73,9.745,1219896.0
2013-04-29,9.77,9.845,9.73,9.83,1354354.0
2013-04-30,9.82,9.915,9.76,9.915,2453840.0
2013-05-01,9.93,9.93,9.84,9.875,1488096.0
2013-05-02,9.85,9.925,9.805,9.88,1073514.0
2013-05-03,9.925,9.945,9.85,9.875,1077490.0
2013-05-06,9.905,9.945,9.855,9.9,997310.0
2013-05-07,9.945,9.95,9.86,9.88,1614006.0
2013-05-08,9.9,10.09,9.88,10.035,2704932.0
2013-05-09,10.12,10.285,10.11,10.165,3079298.0
2013-05-10,10.255,10.275,10.17,10.26,2585092.0
2013-05-13,10.245,10.27,10.17,10.245,1475480.0
2013-05-14,10.245,10.285,10.205,10.255,2144680.0
2013-05-15,10.245,10.245,10.095,10.105,1533008.0
2013-05-16,10.2,10.255,10.13,10.21,2178034.0
2013-05-17,10.12,10.23,10.12,10.225,2385728.0
2013-05-21,10.205,10.365,10.16,10.275,3631050.0
2013-05-22,10.325,10.375,10.295,10.31,2635016.0
2013-05-23,10.295,10.295,10.175,10.195,2191310.0
2013-05-24,10.195,10.21,10.065,10.17,2667982.0
2013-05-27,10.175,10.255,10.17,10.195,1114830.0
2013-05-28,10.255,10.255,10.16,10.17,2863566.0
2013-05-29,10.17,10.19,10.035,10.145,2138936.0
2013-05-30,10.145,10.165,9.93,9.96,2461174.0
2013-05-31,9.915,9.975,9.77,9.875,2881254.0
2013-06-03,9.85,9.965,9.785,9.79,1992970.0
2013-06-04,9.795,9.89,9.615,9.795,3477048.0
2013-06-05,9.765,9.765,9.545,9.615,7265852.0
2013-06-06,9.575,9.675,9.46,9.64,8631560.0
2013-06-07,9.59,9.645,9.495,9.575,3540322.0
2013-06-10,9.595,9.7,9.535,9.585,2304868.0
2013-06-11,9.625,9.625,9.455,9.46,5150908.0
2013-06-12,9.465,9.51,9.225,9.3,3927726.0
2013-06-13,9.275,9.64,9.225,9.59,3602380.0
2013-06-14,9.61,9.69,9.5,9.59,6801804.0
2013-06-17,9.665,9.72,9.605,9.645,3056500.0
2013-06-18,9.68,9.925,9.67,9.785,5171618.0
2013-06-19,9.745,9.775,9.46,9.485,3142530.0
2013-06-20,9.39,9.46,9.24,9.24,3848620.0
2013-06-21,9.19,9.445,9.19,9.265,6503398.0
2013-06-24,9.185,9.26,9.08,9.125,3506858.0
2013-06-25,9.145,9.345,9.145,9.215,2256420.0
2013-06-26,9.17,9.17,8.225,8.48,19012678.0
2013-06-27,8.395,8.41,8.155,8.235,12104726.0
2013-06-28,8.325,8.63,8.22,8.48,6977750.0
2013-07-02,8.56,8.96,8.535,8.745,5499888.0
2013-07-03,8.7,8.895,8.59,8.75,3728178.0
2013-07-04,8.86,8.955,8.7,8.7,1892800.0
2013-07-05,8.74,8.85,8.675,8.69,2411174.0
2013-07-08,8.75,8.85,8.66,8.775,2562488.0
2013-07-09,8.835,8.835,8.675,8.76,2596882.0
2013-07-10,8.79,8.795,8.595,8.685,2941876.0
2013-07-11,8.76,8.83,8.72,8.77,5135920.0
2013-07-12,8.835,8.835,8.77,8.78,5038920.0
2013-07-15,8.815,8.835,8.755,8.78,2198866.0
2013-07-16,8.825,8.85,8.77,8.79,2877252.0
2013-07-17,8.81,8.935,8.79,8.79,2397578.0
2013-07-18,8.845,8.89,8.71,8.725,3939030.0
2013-07-19,8.715,8.78,8.65,8.73,6306344.0
2013-07-22,8.73,8.745,8.46,8.465,5087944.0
2013-07-23,8.53,8.62,8.5,8.515,5546170.0
2013-07-24,8.585,8.675,8.54,8.565,4063096.0
2013-07-25,8.54,8.655,8.51,8.61,3040158.0
2013-07-26,8.6,8.715,8.535,8.67,2676456.0
2013-07-29,8.655,8.845,8.655,8.825,2798004.0
2013-07-30,8.875,8.945,8.755,8.78,3339072.0
2013-07-31,8.825,8.845,8.59,8.62,4127894.0
2013-08-01,8.72,8.75,8.585,8.665,3634908.0
2013-08-02,8.645,8.685,8.605,8.675,1674028.0
2013-08-06,8.61,8.7,8.545,8.65,2526534.0
2013-08-07,8.655,8.655,8.49,8.595,3696026.0
2013-08-08,8.58,8.615,8.435,8.46,4775030.0
2013-08-09,8.43,8.54,8.39,8.54,2963354.0
2013-08-12,8.445,8.53,8.42,8.52,2178592.0
2013-08-13,8.505,8.67,8.5,8.615,2565084.0
2013-08-14,8.56,8.62,8.485,8.49,2300800.0
2013-08-15,8.715,9.14,8.715,8.895,10140836.0
2013-08-16,8.845,8.955,8.825,8.83,3032542.0
2013-08-19,8.755,8.83,8.715,8.8,1840826.0
2013-08-20,8.775,8.855,8.745,8.795,2100216.0
2013-08-21,8.74,8.845,8.74,8.775,2352286.0
2013-08-22,8.78,8.865,8.725,8.815,3420534.0
2013-08-23,8.835,8.855,8.76,8.785,3727022.0
2013-08-26,8.77,8.82,8.68,8.73,1599298.0
2013-08-27,8.725,8.86,8.675,8.835,2335100.0
2013-08-28,8.805,9.0,8.805,8.915,4600662.0
2013-08-29,9.085,9.24,9.065,9.14,9956420.0
2013-08-30,9.125,9.17,8.91,8.925,4597906.0
2013-09-03,9.665,9.72,9.52,9.53,10662234.0
2013-09-04,9.475,9.565,9.425,9.46,4102822.0
2013-09-05,9.46,9.475,9.38,9.46,3316688.0
2013-09-06,9.5,9.5,9.24,9.29,3411688.0
2013-09-09,9.3,9.345,9.24,9.26,1638700.0
2013-09-10,9.28,9.38,9.275,9.315,3366936.0
2013-09-11,9.345,9.38,9.29,9.335,1887100.0
2013-09-12,9.355,9.36,9.115,9.245,3516310.0
2013-09-13,9.275,9.41,9.26,9.32,1665112.0
2013-09-16,9.32,9.425,9.305,9.33,4989044.0
2013-09-17,9.305,9.445,9.295,9.41,4516382.0
2013-09-18,9.41,9.49,9.36,9.45,1384316.0
2013-09-19,9.5,9.705,9.485,9.645,2695846.0
2013-09-20,9.54,9.755,9.54,9.645,6186512.0
2013-09-23,9.74,9.925,9.625,9.885,4570758.0
2013-09-24,9.87,10.015,9.87,9.92,8517072.0
2013-09-25,9.93,9.93,9.645,9.7,2938522.0
2013-09-26,9.665,9.78,9.66,9.745,1994094.0
2013-09-27,9.7,9.735,9.575,9.63,2384562.0
2013-09-30,9.555,9.595,9.5,9.525,2718242.0
2013-10-01,9.48,9.655,9.45,9.54,2039912.0
2013-10-02,9.485,9.555,9.45,9.455,2329196.0
2013-10-03,9.43,9.47,9.365,9.41,2858642.0
2013-10-04,9.365,9.485,9.365,9.425,1557524.0
2013-10-07,9.38,9.5,9.37,9.425,1746280.0
2013-10-08,9.425,9.525,9.415,9.465,986844.0
2013-10-09,9.46,9.71,9.43,9.595,2160682.0
2013-10-10,9.66,9.79,9.66,9.74,1424574.0
2013-10-11,9.735,9.815,9.63,9.66,1218886.0
2013-10-15,9.745,9.755,9.615,9.715,1166228.0
2013-10-16,9.675,9.73,9.63,9.695,1170170.0
2013-10-17,9.615,9.66,9.54,9.625,2363540.0
2013-10-18,9.635,9.93,9.625,9.845,2432614.0
2013-10-21,9.825,9.895,9.795,9.86,1136996.0
2013-10-22,9.89,9.985,9.865,9.97,1405580.0
2013-10-23,9.98,10.315,9.97,10.175,7462160.0
2013-10-24,10.175,10.25,10.07,10.1,1809782.0
2013-10-25,10.07,10.305,10.02,10.275,2077588.0
2013-10-28,10.225,10.29,10.16,10.19,1688690.0
2013-10-29,10.235,10.32,10.205,10.205,1754656.0
2013-10-30,10.235,10.25,10.13,10.21,1745864.0
2013-10-31,10.21,10.25,10.11,10.16,2981000.0
2013-11-01,10.155,10.28,10.135,10.18,2061488.0
2013-11-04,10.15,10.235,10.035,10.105,2205460.0
2013-11-05,10.1,10.18,10.06,10.13,2617648.0
2013-11-06,10.08,10.145,10.035,10.085,2333990.0
2013-11-07,10.105,10.14,10.015,10.12,2252258.0
2013-11-08,10.165,10.42,10.145,10.295,4156660.0
2013-11-11,10.26,10.365,10.25,10.25,1788552.0
2013-11-12,10.21,10.42,10.21,10.395,2222834.0
2013-11-13,10.31,10.39,10.275,10.33,2534402.0
2013-11-14,10.355,10.45,10.31,10.31,2079052.0
2013-11-15,10.385,10.445,10.32,10.445,1743402.0
2013-11-18,10.42,10.455,10.375,10.425,1412994.0
2013-11-19,10.4,10.455,10.31,10.33,1630394.0
2013-11-20,10.355,10.38,10.225,10.34,2095674.0
2013-11-21,10.365,10.47,10.35,10.415,2244072.0
2013-11-22,10.405,10.455,10.305,10.32,2302958.0
2013-11-25,10.305,10.485,10.27,10.47,3476122.0
2013-11-26,10.45,10.465,10.355,10.385,1773054.0
2013-11-27,10.375,10.485,10.375,10.43,1376080.0
2013-11-28,10.405,10.48,10.39,10.42,716230.0
2013-11-29,10.43,10.54,10.43,10.475,1148084.0
2013-12-02,10.445,10.5,10.42,10.43,1089638.0
2013-12-03,10.405,10.485,10.355,10.44,1508516.0
2013-12-04,10.42,10.46,10.37,10.415,1043604.0
2013-12-05,10.38,10.415,10.22,10.24,2355144.0
2013-12-06,10.245,10.3,10.165,10.23,1660594.0
2013-12-09,10.255,10.39,10.255,10.33,1362128.0
2013-12-10,10.31,10.425,10.28,10.36,976852.0
2013-12-11,10.375,10.4,10.255,10.31,1646524.0
2013-12-12,10.24,10.31,10.215,10.255,1264116.0
2013-12-13,10.24,10.28,10.11,10.17,994164.0
2013-12-16,10.145,10.23,10.075,10.1,1834998.0
2013-12-17,10.095,10.27,10.085,10.145,1915558.0
2013-12-18,10.165,10.28,10.1,10.265,1271506.0
2013-12-19,10.275,10.355,10.2,10.21,1387534.0
2013-12-20,10.27,10.36,10.06,10.06,4979450.0
2013-12-23,10.105,10.22,10.06,10.21,1464630.0
2013-12-24,10.155,10.335,10.155,10.25,728552.0
2013-12-27,10.39,10.43,10.285,10.335,938548.0
2013-12-30,10.315,10.35,10.255,10.35,548980.0
2013-12-31,10.325,10.405,10.3,10.3,565200.0
2014-01-02,10.28,10.325,10.2,10.315,866510.0
2014-01-03,10.27,10.36,10.245,10.36,1190922.0
2014-01-06,10.3,10.335,10.165,10.24,1312592.0
2014-01-07,10.27,10.485,10.265,10.375,2082128.0
2014-01-08,10.355,10.39,10.31,10.31,1273728.0
2014-01-09,10.31,10.355,10.19,10.22,1311000.0
2014-01-10,10.255,10.32,10.215,10.305,1174314.0
2014-01-13,10.25,10.39,10.245,10.37,1603762.0
2014-01-14,10.37,10.565,10.365,10.43,2305900.0
2014-01-15,10.43,10.535,10.43,10.48,873222.0
2014-01-16,10.495,10.565,10.435,10.565,1408174.0
2014-01-17,10.56,10.61,10.51,10.525,2740118.0
2014-01-20,10.495,10.59,10.495,10.58,3230562.0
2014-01-21,10.56,10.59,10.5,10.535,823634.0
2014-01-22,10.535,10.585,10.49,10.49,1426446.0
2014-01-23,10.475,10.565,10.425,10.495,948070.0
2014-01-24,10.47,10.525,10.31,10.345,1374092.0
2014-01-27,10.285,10.525,10.245,10.425,2440098.0
2014-01-28,10.435,10.66,10.435,10.595,3010730.0
2014-01-29,10.525,10.59,10.48,10.555,2640864.0
2014-01-30,10.57,10.92,10.53,10.9,2558084.0
2014-01-31,10.79,10.975,10.78,10.965,2176348.0
2014-02-03,10.915,10.94,10.755,10.83,2193102.0
2014-02-04,10.755,10.83,10.55,10.625,1939154.0
2014-02-05,10.625,10.625,10.375,10.435,2426192.0
2014-02-06,10.4,10.605,10.38,10.565,2579544.0
2014-02-07,10.665,10.665,10.48,10.565,1248790.0
2014-02-10,10.58,10.655,10.495,10.52,1070064.0
2014-02-11,10.525,10.66,10.51,10.51,1245448.0
2014-02-12,10.48,10.59,10.415,10.44,2639354.0
2014-02-13,10.51,10.625,10.465,10.515,3003050.0
2014-02-14,10.57,10.695,10.52,10.655,1835304.0
2014-02-18,10.64,10.735,10.62,10.685,1248890.0
2014-02-19,10.69,10.73,10.645,10.665,1292468.0
2014-02-20,10.63,10.77,10.625,10.695,2363854.0
2014-02-21,10.73,10.94,10.705,10.925,2825020.0
2014-02-24,10.855,11.065,10.855,11.065,3098072.0
2014-02-25,10.99,11.085,10.92,10.945,2888700.0
2014-02-26,10.93,11.03,10.86,10.875,2048426.0
2014-02-27,10.91,11.0,10.86,10.955,2168804.0
2014-02-28,10.96,11.145,10.955,11.05,2765458.0
2014-03-03,10.94,11.08,10.94,11.025,1496492.0
2014-03-04,11.035,11.09,10.975,10.98,1679348.0
2014-03-05,11.005,11.005,10.93,10.97,1171554.0
2014-03-06,11.01,11.03,10.965,10.975,1384848.0
2014-03-07,11.045,11.065,10.89,10.965,2077806.0
2014-03-10,10.955,10.975,10.89,10.945,858754.0
2014-03-11,10.925,10.98,10.895,10.97,1415148.0
2014-03-12,10.915,11.03,10.915,10.985,919372.0
2014-03-13,11.005,11.03,10.835,10.915,1828206.0
2014-03-14,10.85,10.99,10.84,10.99,890776.0
2014-03-17,10.99,11.085,10.87,10.945,1215438.0
2014-03-18,10.945,11.185,10.94,11.165,2131532.0
2014-03-19,11.13,11.21,11.105,11.145,706298.0
2014-03-20,11.08,11.21,11.02,11.095,1144358.0
2014-03-21,11.15,11.23,11.09,11.11,2684850.0
2014-03-24,11.125,11.195,11.085,11.185,817782.0
2014-03-25,11.115,11.195,11.035,11.065,1482118.0
2014-03-26,11.085,11.195,11.085,11.135,1610818.0
2014-03-27,11.145,11.325,11.14,11.31,1794912.0
2014-03-28,11.28,11.525,11.28,11.475,2520334.0
2014-03-31,11.46,11.515,11.27,11.27,2180438.0
2014-04-01,11.34,11.37,11.15,11.23,1678150.0
2014-04-02,11.24,11.315,11.13,11.13,2263312.0
2014-04-03,11.09,11.105,10.805,10.835,4767254.0
2014-04-04,10.865,10.995,10.84,10.95,1435142.0
2014-04-07,10.935,11.065,10.935,11.03,1046142.0
2014-04-08,10.99,11.115,10.95,11.09,1274888.0
2014-04-09,11.08,11.125,11.005,11.04,1455270.0
2014-04-10,11.03,11.085,10.84,10.865,1906332.0
2014-04-11,10.84,10.895,10.815,10.82,908136.0
2014-04-14,10.815,10.83,10.565,10.76,2494556.0
2014-04-15,10.74,10.965,10.735,10.865,1650278.0
2014-04-16,10.87,11.04,10.87,10.945,1374414.0
2014-04-17,10.94,11.0,10.835,10.925,1384388.0
2014-04-21,10.94,10.975,10.9,10.925,617528.0
2014-04-22,10.885,10.955,10.82,10.885,1269460.0
2014-04-23,10.89,10.94,10.84,10.845,830722.0
2014-04-24,10.845,10.985,10.84,10.935,3272534.0
2014-04-25,10.885,10.925,10.735,10.815,1975690.0
2014-04-28,10.815,10.955,10.815,10.885,1259974.0
2014-04-29,10.915,10.96,10.875,10.915,767724.0
2014-04-30,10.88,11.005,10.88,10.98,2339462.0
2014-05-01,10.95,11.075,10.95,10.985,868922.0
2014-05-02,10.975,11.07,10.975,11.005,1024186.0
2014-05-05,11.005,11.11,10.985,11.03,2070246.0
2014-05-06,11.045,11.135,10.99,11.09,2089394.0
2014-05-07,11.09,11.34,11.09,11.215,2308490.0
2014-05-08,11.315,11.345,11.155,11.33,2416860.0
2014-05-09,11.33,11.355,11.22,11.28,1335778.0
2014-05-12,11.265,11.375,11.265,11.375,949020.0
2014-05-13,11.385,11.515,11.375,11.445,3035746.0
2014-05-14,11.415,11.485,11.415,11.455,760898.0
2014-05-15,11.48,11.62,11.46,11.62,2220104.0
2014-05-16,11.605,11.65,11.5,11.52,1532442.0
2014-05-20,11.505,11.565,11.465,11.515,1004688.0
2014-05-21,11.53,11.765,11.515,11.755,1908038.0
2014-05-22,11.745,11.92,11.685,11.855,1883426.0
2014-05-23,11.805,11.86,11.8,11.84,2452812.0
2014-05-26,11.81,11.91,11.81,11.87,312670.0
2014-05-27,11.855,11.895,11.735,11.765,2135958.0
2014-05-28,11.75,11.81,11.705,11.72,1489924.0
2014-05-29,11.775,11.795,11.6,11.66,2649894.0
2014-05-30,11.605,11.785,11.585,11.645,1376310.0
2014-06-02,11.65,11.845,11.65,11.805,1106992.0
2014-06-03,11.82,11.965,11.79,11.925,1424486.0
2014-06-04,11.955,12.055,11.89,12.025,1080606.0
2014-06-05,11.975,12.01,11.84,11.915,3628852.0
2014-06-06,11.905,11.96,11.755,11.78,2403298.0
2014-06-09,11.82,11.895,11.765,11.765,1532560.0
2014-06-10,11.765,11.85,11.765,11.795,1295174.0
2014-06-11,11.78,11.845,11.675,11.715,1282238.0
2014-06-12,11.7,11.795,11.695,11.785,1622246.0
2014-06-13,11.785,11.92,11.785,11.875,1179948.0
2014-06-16,11.845,12.005,11.835,11.92,1872546.0
2014-06-17,11.91,11.965,11.815,11.835,1342888.0
2014-06-18,11.805,11.945,11.805,11.88,1873840.0
2014-06-19,11.85,11.9,11.685,11.695,1852526.0
2014-06-20,11.765,11.78,11.465,11.53,5054324.0
2014-06-23,11.49,11.53,11.395,11.445,1963760.0
2014-06-24,11.425,11.485,11.34,11.365,1998666.0
2014-06-25,11.365,11.47,11.29,11.315,1773184.0
2014-06-26,11.335,11.475,11.295,11.32,1796994.0
2014-06-27,11.33,11.475,11.33,11.47,1254366.0
2014-06-30,11.475,11.505,11.395,11.41,1425036.0
2014-07-02,11.49,11.525,11.32,11.355,2004952.0
2014-07-03,11.35,11.45,11.345,11.415,1679754.0
2014-07-04,11.425,11.475,11.41,11.455,523128.0
2014-07-07,11.365,11.365,11.145,11.27,3190624.0
2014-07-08,11.19,11.235,10.925,11.04,4927952.0
2014-07-09,11.005,11.24,11.005,11.24,2679432.0
2014-07-10,11.125,11.23,11.105,11.18,1508964.0
2014-07-11,11.22,11.25,11.12,11.19,1772166.0
2014-07-14,11.175,11.29,11.165,11.215,1995702.0
2014-07-15,11.165,11.21,10.92,10.92,3120530.0
2014-07-16,10.92,11.145,10.92,11.065,2349818.0
2014-07-17,11.055,11.155,10.99,11.075,1414780.0
2014-07-18,11.065,11.21,11.055,11.135,1382106.0
2014-07-21,11.135,11.15,11.07,11.095,809930.0
2014-07-22,11.1,11.14,11.02,11.035,1898268.0
2014-07-23,11.02,11.04,10.885,10.92,3678022.0
2014-07-24,10.93,10.985,10.91,10.925,2933920.0
2014-07-25,10.925,10.94,10.75,10.77,2805176.0
2014-07-28,10.76,10.795,10.66,10.725,3376432.0
2014-07-29,10.755,10.88,10.74,10.765,3569672.0
2014-07-30,10.81,10.97,10.795,10.97,2627734.0
2014-07-31,10.955,10.995,10.905,10.92,1894062.0
2014-08-01,10.945,10.985,10.835,10.895,1482016.0
2014-08-05,10.905,11.02,10.835,10.955,2104544.0
2014-08-06,10.96,10.975,10.86,10.89,1599710.0
2014-08-07,11.08,11.08,10.85,10.97,3383404.0
2014-08-08,11.01,11.02,10.88,10.91,1539396.0
2014-08-11,10.93,11.005,10.915,10.99,1150662.0
2014-08-12,11.0,11.035,10.96,11.005,1005504.0
2014-08-13,11.005,11.055,10.965,10.99,1130682.0
2014-08-14,11.04,11.075,11.01,11.045,1050224.0
2014-08-15,11.07,11.095,10.92,11.04,1328452.0
2014-08-18,11.045,11.1,11.035,11.04,844906.0
2014-08-19,11.055,11.1,11.035,11.035,888126.0
2014-08-20,11.02,11.12,10.995,11.1,873634.0
2014-08-21,11.095,11.12,11.045,11.07,1611780.0
2014-08-22,11.075,11.125,11.04,11.1,1145440.0
2014-08-25,11.095,11.185,11.075,11.15,1398810.0
2014-08-26,11.15,11.325,11.145,11.265,1982766.0
2014-08-27,11.275,11.36,11.2,11.255,1338004.0
2014-08-28,11.21,11.355,11.2,11.355,1225080.0
2014-08-29,11.34,11.445,11.275,11.375,2025386.0
2014-09-02,11.365,11.455,11.335,11.455,1803532.0
2014-09-03,11.45,11.515,11.425,11.44,1987302.0
2014-09-04,11.43,11.495,11.41,11.455,1360710.0
2014-09-05,11.455,11.5,11.435,11.455,782054.0
2014-09-08,11.455,11.495,11.35,11.4,1326722.0
2014-09-09,11.44,11.54,11.39,11.5,2346560.0
2014-09-10,11.5,11.53,11.415,11.51,1006886.0
2014-09-11,11.5,11.64,11.5,11.59,1198534.0
2014-09-12,11.59,11.645,11.485,11.5,1093096.0
2014-09-15,11.5,11.615,11.385,11.46,1073344.0
2014-09-16,11.485,11.505,11.365,11.445,1703474.0
2014-09-17,11.395,11.425,11.22,11.285,1828468.0
2014-09-18,11.305,11.435,11.27,11.36,1149720.0
2014-09-19,11.415,11.415,11.155,11.32,4917486.0
2014-09-22,11.225,11.355,11.17,11.32,1884878.0
2014-09-23,11.285,11.42,11.27,11.385,1215152.0
2014-09-24,11.395,11.485,11.315,11.425,2077218.0
2014-09-25,11.39,11.42,11.12,11.13,2253578.0
2014-09-26,11.11,11.225,11.06,11.175,1667226.0
2014-09-29,11.155,11.185,11.035,11.06,1700206.0
2014-09-30,11.045,11.175,11.045,11.08,1384960.0
2014-10-01,11.045,11.12,11.045,11.11,894678.0
2014-10-02,11.055,11.285,11.055,11.255,2498508.0
2014-10-03,11.245,11.405,11.155,11.29,1329888.0
2014-10-06,11.285,11.41,11.27,11.33,1124970.0
2014-10-07,11.31,11.32,11.245,11.32,2382850.0
2014-10-08,11.285,11.35,11.27,11.325,1518000.0
2014-10-09,11.29,11.365,11.195,11.345,1833520.0
2014-10-10,11.3,11.395,11.125,11.135,1605458.0
2014-10-14,10.98,11.12,10.975,11.015,1507818.0
2014-10-15,10.935,11.11,10.78,10.92,1888524.0
2014-10-16,10.765,11.13,10.755,11.0,2031920.0
2014-10-17,11.05,11.09,10.88,11.02,1525012.0
2014-10-20,11.015,11.135,10.915,11.1,1149522.0
2014-10-21,11.09,11.345,10.98,11.335,2271892.0
2014-10-22,11.345,11.345,11.125,11.25,1662118.0
2014-10-23,11.305,11.36,11.19,11.325,1086280.0
2014-10-24,11.325,11.495,11.31,11.46,1068548.0
2014-10-27,11.43,11.605,11.41,11.57,1015832.0
2014-10-28,11.55,11.76,11.55,11.735,1411282.0
2014-10-29,11.72,11.85,11.65,11.7,1613904.0
2014-10-30,11.685,11.82,11.665,11.705,879260.0
2014-10-31,11.805,11.87,11.665,11.7,1153646.0
2014-11-03,11.69,11.765,11.635,11.71,984688.0
2014-11-04,11.725,11.89,11.725,11.865,1534462.0
2014-11-05,11.89,12.07,11.88,11.985,5090086.0
2014-11-06,11.975,12.065,11.75,11.845,2626400.0
2014-11-07,11.765,11.95,11.765,11.88,1806514.0
2014-11-10,11.885,11.995,11.875,11.98,644816.0
2014-11-11,11.98,12.065,11.955,12.02,752436.0
2014-11-12,11.99,12.14,11.96,12.12,1569122.0
2014-11-13,12.125,12.295,12.11,12.26,1420454.0
2014-11-14,12.235,12.385,12.21,12.385,1696772.0
2014-11-17,12.37,12.715,12.35,12.55,2749868.0
2014-11-18,12.565,12.725,12.565,12.685,2111926.0
2014-11-19,12.65,12.705,12.59,12.64,1582154.0
2014-11-20,12.595,12.765,12.34,12.355,2830056.0
2014-11-21,12.365,12.46,12.285,12.29,2726698.0
2014-11-24,12.29,12.42,12.265,12.33,1632934.0
2014-11-25,12.32,12.41,12.25,12.25,1437310.0
2014-11-26,12.255,12.435,12.255,12.36,834352.0
2014-11-27,12.4,12.515,12.34,12.455,619432.0
2014-11-28,12.415,12.71,12.415,12.54,1613178.0
2014-12-01,12.54,12.745,12.45,12.53,2658372.0
2014-12-02,12.535,12.575,12.065,12.12,3124262.0
2014-12-03,12.095,12.24,12.05,12.175,1797878.0
2014-12-04,12.18,12.22,11.95,12.03,2128334.0
2014-12-05,12.05,12.175,11.93,12.0,1047020.0
2014-12-08,11.96,12.11,11.82,11.92,1786282.0
2014-12-09,11.85,12.01,11.765,12.01,1978046.0
2014-12-10,11.995,12.01,11.65,11.72,17585668.0
2014-12-11,11.755,12.24,11.75,12.18,2325158.0
2014-12-12,12.09,12.15,11.905,12.03,1643790.0
2014-12-15,12.01,12.195,12.0,12.17,1910012.0
2014-12-16,12.08,12.49,12.07,12.385,4328716.0
2014-12-17,12.385,12.52,12.235,12.475,3282104.0
2014-12-18,12.47,12.505,12.22,12.33,3890410.0
2014-12-19,12.41,12.41,12.16,12.16,8493650.0
2014-12-22,12.255,12.38,12.2,12.29,1588670.0
2014-12-23,12.29,12.385,12.23,12.335,818434.0
2014-12-24,12.325,12.46,12.305,12.37,603716.0
2014-12-29,12.39,12.455,12.325,12.365,1138164.0
2014-12-30,12.32,12.425,12.255,12.29,740460.0
2014-12-31,12.285,12.33,12.185,12.255,622848.0
2015-01-02,12.195,12.34,12.185,12.29,1014642.0
2015-01-05,12.205,12.31,12.075,12.11,2238780.0
2015-01-06,12.08,12.195,12.015,12.07,1350316.0
2015-01-07,12.08,12.32,12.08,12.195,1819022.0
2015-01-08,12.225,12.435,12.155,12.335,1896472.0
2015-01-09,12.405,12.41,12.13,12.145,1612124.0
2015-01-12,12.185,12.25,12.045,12.245,1115678.0
2015-01-13,12.23,12.48,12.2,12.375,1820484.0
2015-01-14,12.275,12.435,12.27,12.365,1868528.0
2015-01-15,12.32,12.37,12.145,12.285,1415002.0
2015-01-16,12.27,12.555,12.255,12.49,1174662.0
2015-01-19,12.455,12.555,12.36,12.51,975742.0
2015-01-20,12.58,12.645,12.49,12.53,1631466.0
2015-01-21,12.52,12.585,12.36,12.475,2182946.0
2015-01-22,12.48,12.955,12.46,12.93,2611408.0
2015-01-23,12.87,13.02,12.78,12.92,1472822.0
2015-01-26,12.87,12.9,12.625,12.735,2039060.0
2015-01-27,12.595,12.655,12.48,12.635,2587446.0
2015-01-28,12.625,12.87,12.54,12.555,2413182.0
2015-01-29,12.55,12.87,12.49,12.865,2277876.0
2015-01-30,12.745,12.985,12.68,12.75,1900658.0
2015-02-02,12.72,12.965,12.71,12.85,1081618.0
2015-02-03,12.835,12.9,12.61,12.655,1522304.0
2015-02-04,12.67,12.845,12.6,12.765,1290236.0
2015-02-05,12.8,13.055,12.75,12.795,2011980.0
2015-02-06,12.865,12.865,12.535,12.625,1571718.0
2015-02-09,12.58,12.595,12.29,12.37,2093020.0
2015-02-10,12.435,12.62,12.425,12.53,1801862.0
2015-02-11,12.72,12.795,12.58,12.735,1878346.0
2015-02-12,12.84,12.87,12.505,12.735,2107140.0
2015-02-13,12.725,12.765,12.665,12.71,1439334.0
2015-02-17,12.7,12.91,12.665,12.755,2261640.0
2015-02-18,12.77,12.85,12.685,12.77,1323594.0
2015-02-19,12.79,12.9,12.725,12.855,2013024.0
2015-02-20,12.875,13.03,12.85,13.0,2003354.0
2015-02-23,12.975,13.09,12.93,13.04,1851864.0
2015-02-24,13.0,13.185,12.89,12.9,2181244.0
2015-02-25,12.87,12.96,12.74,12.96,1943422.0
2015-02-26,12.98,13.13,12.87,13.025,2076122.0
2015-02-27,13.065,13.205,12.96,13.0,1959664.0
2015-03-02,12.955,13.025,12.83,12.865,1987480.0
2015-03-03,12.86,12.925,12.795,12.9,2125668.0
2015-03-04,12.87,12.92,12.67,12.815,2116198.0
2015-03-05,12.855,12.93,12.765,12.815,2751010.0
2015-03-06,12.72,12.815,12.62,12.705,2898440.0
2015-03-09,12.72,12.745,12.42,12.425,2025830.0
2015-03-10,12.41,12.455,12.185,12.195,2203804.0
2015-03-11,12.29,12.45,12.21,12.45,4011268.0
2015-03-12,12.475,12.65,12.455,12.585,1985238.0
2015-03-13,12.55,12.58,12.385,12.475,2504900.0
2015-03-16,12.475,12.655,12.42,12.47,2013804.0
2015-03-17,12.475,12.62,12.425,12.575,2897888.0
2015-03-18,12.535,12.66,12.475,12.635,1621748.0
2015-03-19,12.625,12.665,12.44,12.565,1544956.0
2015-03-20,12.565,12.58,12.41,12.425,5141160.0
2015-03-23,12.41,12.465,12.355,12.395,889864.0
2015-03-24,12.425,12.6,12.405,12.54,1400620.0
2015-03-25,12.535,12.59,12.34,12.345,2104862.0
2015-03-26,12.295,12.435,12.295,12.385,1280240.0
2015-03-27,12.4,12.455,12.255,12.39,1313814.0
2015-03-30,12.38,12.53,12.325,12.45,1681952.0
2015-03-31,12.42,12.465,12.335,12.42,1924858.0
2015-04-01,12.405,12.475,12.345,12.42,1374044.0
2015-04-02,12.41,12.595,12.41,12.52,1499902.0
2015-04-06,12.515,12.635,12.46,12.515,1148722.0
2015-04-07,12.535,12.695,12.53,12.57,1314764.0
2015-04-08,12.57,12.74,12.57,12.665,1645160.0
2015-04-09,12.635,12.905,12.635,12.785,1872272.0
2015-04-10,12.755,12.845,12.715,12.835,1201558.0
2015-04-13,12.84,12.88,12.78,12.88,1321976.0
2015-04-14,12.84,12.88,12.7,12.755,1867440.0
2015-04-15,12.775,12.84,12.585,12.62,1901720.0
2015-04-16,12.605,12.655,12.345,12.42,2597200.0
2015-04-17,12.42,12.47,12.31,12.42,1633484.0
2015-04-20,12.45,12.535,12.375,12.45,2072246.0
2015-04-21,12.45,12.535,12.405,12.48,2120634.0
2015-04-22,12.485,12.66,12.45,12.595,2456260.0
2015-04-23,12.615,12.665,12.56,12.63,2150236.0
2015-04-24,12.665,12.69,12.565,12.63,1391780.0
2015-04-27,12.675,12.675,12.525,12.535,2374212.0
2015-04-28,12.565,12.62,12.5,12.595,1082238.0
2015-04-29,12.55,12.58,12.435,12.505,926442.0
2015-04-30,12.46,12.475,12.32,12.32,1970070.0
2015-05-01,12.32,12.45,12.26,12.39,1659880.0
2015-05-04,12.4,12.42,12.3,12.3,1478702.0
2015-05-05,12.3,12.325,12.035,12.065,2147428.0
2015-05-06,12.11,12.415,11.99,12.405,3051104.0
2015-05-07,12.55,12.685,12.405,12.635,2303872.0
2015-05-08,12.45,12.52,12.24,12.39,4268198.0
2015-05-11,12.475,12.615,12.405,12.515,2280944.0
2015-05-12,12.485,12.49,12.26,12.285,1992770.0
2015-05-13,12.32,12.36,12.155,12.285,1908468.0
2015-05-14,12.33,12.37,12.195,12.265,1236754.0
2015-05-15,12.26,12.295,12.19,12.27,1028534.0
2015-05-19,12.265,12.32,12.185,12.285,1285770.0
2015-05-20,12.26,12.37,12.205,12.21,1097884.0
2015-05-21,12.245,12.38,12.23,12.355,1277104.0
2015-05-22,12.375,12.49,12.325,12.425,1790012.0
2015-05-25,12.475,12.54,12.475,12.49,524754.0
2015-05-26,12.545,12.565,12.45,12.505,1366244.0
2015-05-27,12.53,12.635,12.45,12.535,1735814.0
2015-05-28,12.505,12.615,12.49,12.56,1874060.0
2015-05-29,12.535,12.58,12.4,12.5,1335930.0
2015-06-01,12.515,12.6,12.47,12.565,996836.0
2015-06-02,12.54,12.595,12.52,12.54,1082536.0
2015-06-03,12.55,12.63,12.52,12.595,1307382.0
2015-06-04,12.53,12.65,12.525,12.58,1063040.0
2015-06-05,12.55,12.58,12.45,12.485,1213252.0
2015-06-08,12.49,12.53,12.375,12.4,1797900.0
2015-06-09,12.345,12.41,12.22,12.395,1610430.0
2015-06-10,12.36,12.405,12.3,12.32,1241726.0
2015-06-11,12.36,12.395,12.225,12.255,1229078.0
2015-06-12,12.24,12.32,12.175,12.19,1113178.0
2015-06-15,12.18,12.28,12.125,12.25,1230024.0
2015-06-16,12.16,12.315,12.15,12.27,1156890.0
2015-06-17,12.28,12.33,12.135,12.16,1581090.0
2015-06-18,12.145,12.305,12.12,12.3,1478088.0
2015-06-19,12.15,12.58,12.15,12.58,9051766.0
2015-06-22,12.47,12.735,12.405,12.705,3009014.0
2015-06-23,12.675,12.795,12.595,12.61,1832878.0
2015-06-24,12.58,12.83,12.575,12.78,2808508.0
2015-06-25,12.745,12.87,12.7,12.815,2474862.0
2015-06-26,12.815,12.875,12.755,12.84,4215352.0
2015-06-29,12.67,12.785,12.65,12.66,2975008.0
2015-06-30,12.66,12.89,12.64,12.83,3678822.0
2015-07-02,12.825,13.045,12.805,13.01,2394632.0
2015-07-03,12.97,13.11,12.97,13.075,683078.0
2015-07-06,12.975,13.095,12.95,13.045,1191766.0
2015-07-07,13.07,13.115,13.015,13.115,1539666.0
2015-07-08,13.055,13.165,13.0,13.025,2726786.0
2015-07-09,13.0,13.11,12.945,12.97,2569024.0
2015-07-10,13.03,13.15,13.025,13.115,1799932.0
2015-07-13,13.15,13.265,13.14,13.17,1054332.0
2015-07-14,13.165,13.265,13.04,13.225,1095366.0
2015-07-15,13.26,13.37,13.16,13.35,1579754.0
2015-07-16,13.39,13.42,13.355,13.41,901580.0
2015-07-17,13.4,13.45,13.365,13.42,903164.0
2015-07-20,13.405,13.425,13.315,13.38,844554.0
2015-07-21,13.38,13.41,13.085,13.125,1804640.0
2015-07-22,13.09,13.155,12.95,13.025,1025834.0
2015-07-23,12.89,13.145,12.88,13.07,2081348.0
2015-07-24,12.97,13.215,12.97,13.17,1216592.0
2015-07-27,13.1,13.23,13.07,13.11,1075564.0
2015-07-28,13.12,13.21,12.995,13.18,1181762.0
2015-07-29,13.135,13.33,13.085,13.185,1472088.0
2015-07-30,13.18,13.31,13.12,13.285,1028982.0
2015-07-31,13.29,13.42,13.245,13.315,1508010.0
2015-08-04,13.29,13.4,13.075,13.165,1765084.0
2015-08-05,13.165,13.295,13.12,13.275,1302828.0
2015-08-06,13.23,13.475,13.23,13.365,2064904.0
2015-08-07,13.32,13.45,13.27,13.29,1387078.0
2015-08-10,13.185,13.27,13.07,13.1,2161244.0
2015-08-11,13.045,13.125,12.915,13.06,2261672.0
2015-08-12,12.975,13.165,12.915,13.15,2352636.0
2015-08-13,13.155,13.325,13.13,13.27,2014828.0
2015-08-14,13.255,13.325,13.195,13.27,1591018.0
2015-08-17,13.215,13.285,13.19,13.255,1012584.0
2015-08-18,13.27,13.345,13.21,13.345,910610.0
2015-08-19,13.3,13.39,13.23,13.29,1294414.0
2015-08-20,13.215,13.27,13.085,13.12,1532238.0
2015-08-21,12.955,13.27,12.955,13.125,2643992.0
2015-08-24,12.54,12.985,12.525,12.7,3247442.0
2015-08-25,12.84,12.95,12.44,12.495,2572608.0
2015-08-26,12.645,12.815,12.465,12.765,1784510.0
2015-08-27,12.835,12.995,12.73,12.92,2115866.0
2015-08-28,12.885,12.975,12.745,12.885,1002134.0
2015-08-31,12.785,12.89,12.74,12.835,2063304.0
2015-09-01,12.67,12.71,12.455,12.54,2616174.0
2015-09-02,12.62,12.74,12.595,12.645,1398822.0
2015-09-03,12.69,12.905,12.66,12.87,1495426.0
2015-09-04,12.735,12.94,12.715,12.8,1078752.0
2015-09-08,12.85,12.945,12.75,12.8,2103614.0
2015-09-09,12.8,12.94,12.75,12.78,1410562.0
2015-09-10,12.725,12.915,12.72,12.755,1148062.0
2015-09-11,12.72,12.785,12.59,12.62,1350216.0
2015-09-14,12.64,12.66,12.47,12.475,1430902.0
2015-09-15,12.485,12.605,12.375,12.585,2112666.0
2015-09-16,12.635,12.74,12.57,12.705,2681498.0
2015-09-17,12.7,12.745,12.58,12.69,1200274.0
2015-09-18,12.56,12.835,12.53,12.835,7734952.0
2015-09-21,12.84,12.975,12.81,12.975,4751820.0
2015-09-22,12.845,12.955,12.79,12.855,1461688.0
2015-09-23,12.88,12.92,12.735,12.795,1102274.0
2015-09-24,12.74,12.86,12.695,12.785,1367478.0
2015-09-25,12.925,12.935,12.795,12.855,890204.0
2015-09-28,12.865,13.0,12.82,12.83,2298540.0
2015-09-29,12.83,12.92,12.79,12.79,1521974.0
2015-09-30,12.885,12.9,12.655,12.665,1667004.0
2015-10-01,12.705,12.705,12.49,12.52,2476598.0
2015-10-02,12.505,12.795,12.44,12.79,2946346.0
2015-10-05,12.86,12.92,12.815,12.835,1988990.0
2015-10-06,12.835,12.865,12.54,12.6,3260890.0
2015-10-07,12.655,12.735,12.505,12.72,3895734.0
2015-10-08,12.74,12.87,12.67,12.865,1554256.0
2015-10-09,12.86,12.94,12.765,12.815,2390092.0
2015-10-13,12.87,13.005,12.81,12.89,2102800.0
2015-10-14,12.835,12.96,12.71,12.725,2164438.0
2015-10-15,12.74,12.875,12.73,12.76,3415222.0
2015-10-16,12.77,12.81,12.67,12.71,2235044.0
2015-10-19,12.71,12.805,12.69,12.74,1726924.0
2015-10-20,12.75,12.96,12.735,12.925,1533604.0
2015-10-21,12.975,13.155,12.96,13.09,2075512.0
2015-10-22,13.145,13.355,13.145,13.33,1501910.0
2015-10-23,13.4,13.405,13.27,13.315,1681688.0
2015-10-26,13.38,13.395,13.24,13.31,1064992.0
2015-10-27,13.285,13.375,13.25,13.28,1276944.0
2015-10-28,13.31,13.35,13.22,13.31,1701216.0
2015-10-29,13.265,13.31,13.18,13.27,1669438.0
2015-10-30,13.255,13.36,13.055,13.145,2186784.0
2015-11-02,13.18,13.19,13.025,13.12,1469240.0
2015-11-03,13.09,13.175,12.965,13.135,1523444.0
2015-11-04,13.145,13.255,13.12,13.165,1413844.0
2015-11-05,12.92,13.0,12.595,12.62,6185756.0
2015-11-06,12.69,12.69,12.44,12.5,3356674.0
2015-11-09,12.54,12.54,12.355,12.42,3044462.0
2015-11-10,12.4,12.43,12.29,12.355,1884332.0
2015-11-11,12.395,12.5,12.295,12.41,2868600.0
2015-11-12,12.4,12.4,12.25,12.28,2681360.0
2015-11-13,12.26,12.305,12.075,12.09,2855362.0
2015-11-16,12.15,12.405,12.09,12.37,2101834.0
2015-11-17,12.385,12.455,12.32,12.395,1746332.0
2015-11-18,12.42,12.535,12.35,12.51,2274494.0
2015-11-19,12.52,12.63,12.5,12.605,1365746.0
2015-11-20,12.65,12.65,12.545,12.58,1323378.0
2015-11-23,12.585,12.605,12.445,12.465,1290844.0
2015-11-24,12.425,12.59,12.385,12.445,2229708.0
2015-11-25,12.495,12.535,12.445,12.485,1662496.0
2015-11-26,12.51,12.68,12.5,12.585,962880.0
2015-11-27,12.625,12.675,12.595,12.64,850596.0
2015-11-30,12.675,12.85,12.65,12.78,2651074.0
2015-12-01,12.815,12.895,12.75,12.785,2180500.0
2015-12-02,12.81,12.835,12.69,12.71,2959940.0
2015-12-03,12.735,12.74,12.545,12.605,2358354.0
2015-12-04,12.575,12.65,12.505,12.62,2384684.0
2015-12-07,12.585,12.63,12.41,12.465,2832554.0
2015-12-08,12.43,12.465,12.205,12.28,3238752.0
2015-12-09,12.27,12.33,12.045,12.075,4191256.0
2015-12-10,12.115,12.235,12.075,12.14,3808520.0
2015-12-11,12.1,12.115,11.855,11.9,3682630.0
2015-12-14,11.92,12.15,11.88,12.125,4230820.0
2015-12-15,12.18,12.185,12.04,12.135,3509800.0
2015-12-16,12.15,12.425,12.12,12.365,2954924.0
2015-12-17,11.805,11.83,11.185,11.545,21775510.0
2015-12-18,11.43,11.775,11.425,11.7,6118118.0
2015-12-21,11.795,11.795,11.655,11.705,2076186.0
2015-12-22,11.76,11.84,11.645,11.775,1722088.0
2015-12-23,11.845,11.925,11.81,11.86,1437206.0
2015-12-24,11.875,11.945,11.865,11.895,815710.0
2015-12-29,11.875,11.985,11.875,11.93,1171462.0
2015-12-30,11.945,11.955,11.835,11.845,911632.0
2015-12-31,11.815,11.82,11.61,11.65,1529086.0
2016-01-04,11.55,11.64,11.4,11.565,3165174.0
2016-01-05,11.535,11.68,11.45,11.615,2927964.0
2016-01-06,11.555,11.605,11.455,11.48,2883048.0
2016-01-07,11.355,11.525,11.315,11.485,3378612.0
2016-01-08,11.495,11.495,11.355,11.39,1752886.0
2016-01-11,11.405,11.495,11.37,11.385,1854252.0
2016-01-12,11.385,11.555,11.345,11.51,1990064.0
2016-01-13,11.53,11.53,11.285,11.295,2149224.0
2016-01-14,11.3,11.38,11.245,11.335,2213144.0
2016-01-15,11.19,11.205,11.05,11.065,2655044.0
2016-01-18,10.96,11.19,10.96,11.065,1484130.0
2016-01-19,11.13,11.41,11.13,11.205,2363908.0
2016-01-20,11.11,11.135,10.81,11.07,3055422.0
2016-01-21,11.025,11.245,10.98,11.2,2701054.0
2016-01-22,11.33,11.46,11.25,11.425,1981538.0
2016-01-25,11.42,11.42,11.24,11.25,1503018.0
2016-01-26,11.32,11.565,11.285,11.46,3420860.0
2016-01-27,11.3,11.555,11.25,11.35,3367304.0
2016-01-28,11.455,11.795,11.38,11.755,2630078.0
2016-01-29,11.81,12.01,11.76,11.865,2653150.0
2016-02-01,11.845,11.965,11.735,11.86,1620276.0
2016-02-02,11.765,11.945,11.72,11.94,2325130.0
2016-02-03,11.935,12.115,11.935,12.09,2944418.0
2016-02-04,12.095,12.245,12.045,12.185,2567598.0
2016-02-05,12.18,12.325,12.15,12.315,2045500.0
2016-02-08,12.2,12.35,12.155,12.225,2419948.0
2016-02-09,12.11,12.235,11.975,12.075,3380452.0
2016-02-10,12.04,12.24,12.04,12.13,2516188.0
2016-02-11,11.84,12.1,11.66,12.085,3702114.0
2016-02-12,12.025,12.06,11.75,12.01,4536676.0
2016-02-16,12.0,12.025,11.735,11.815,3818526.0
2016-02-17,11.855,11.855,11.595,11.705,4880284.0
2016-02-18,11.705,11.965,11.705,11.94,3698014.0
2016-02-19,11.96,12.13,11.91,11.99,2697474.0
2016-02-22,12.15,12.175,12.03,12.05,2820956.0
2016-02-23,12.03,12.155,12.03,12.105,2225764.0
2016-02-24,12.005,12.195,11.935,12.19,2508820.0
2016-02-25,12.11,12.2,11.98,12.005,3100952.0
2016-02-26,12.055,12.075,11.915,11.92,1760408.0
2016-02-29,11.9,12.02,11.82,12.0,1808386.0
2016-03-01,11.97,12.08,11.875,12.075,3250796.0
2016-03-02,12.085,12.085,11.885,11.915,2637174.0
2016-03-03,11.89,11.98,11.845,11.935,2034898.0
2016-03-04,11.96,11.99,11.835,11.93,2209742.0
2016-03-07,11.905,12.135,11.88,12.015,2791078.0
2016-03-08,12.03,12.235,12.01,12.225,2770778.0
2016-03-09,12.29,12.425,12.22,12.425,3042076.0
2016-03-10,12.405,12.48,12.395,12.44,2710554.0
2016-03-11,12.465,12.585,12.45,12.57,2225202.0
2016-03-14,12.505,12.585,12.425,12.56,2094828.0
2016-03-15,12.56,12.7,12.54,12.67,1950400.0
2016-03-16,12.635,12.72,12.545,12.58,2820628.0
2016-03-17,12.615,12.82,12.585,12.8,2324200.0
2016-03-18,12.735,12.77,12.565,12.635,4925412.0
2016-03-21,12.56,12.835,12.56,12.825,1354618.0
2016-03-22,12.735,12.815,12.715,12.775,1351658.0
2016-03-23,12.665,12.8,12.645,12.795,2629962.0
2016-03-24,12.715,12.825,12.66,12.82,1317648.0
2016-03-28,12.77,12.945,12.745,12.93,1225222.0
2016-03-29,12.93,12.995,12.85,12.965,1490342.0
2016-03-30,12.965,13.11,12.945,13.08,1310096.0
2016-03-31,13.065,13.08,12.98,13.015,1754360.0
2016-04-01,12.98,13.045,12.955,12.97,1945218.0
2016-04-04,12.955,13.03,12.905,12.95,1846056.0
2016-04-05,12.885,13.03,12.88,12.945,1745894.0
2016-04-06,12.92,12.99,12.825,12.915,1628974.0
2016-04-07,12.81,12.815,12.665,12.8,1546232.0
2016-04-08,12.765,12.865,12.7,12.73,1399372.0
2016-04-11,12.73,12.83,12.665,12.675,1440600.0
2016-04-12,12.67,12.735,12.605,12.61,2025364.0
2016-04-13,12.72,12.77,12.515,12.53,2410558.0
2016-04-14,12.56,12.66,12.48,12.57,1511406.0
2016-04-15,12.565,12.615,12.39,12.425,2150662.0
2016-04-18,12.415,12.57,12.415,12.535,2470184.0
2016-04-19,12.565,12.57,12.36,12.39,3298870.0
2016-04-20,12.43,12.43,12.315,12.32,2964206.0
2016-04-21,12.315,12.345,12.125,12.16,1740312.0
2016-04-22,12.175,12.25,12.04,12.13,1974906.0
2016-04-25,12.12,12.245,12.115,12.18,1934516.0
2016-04-26,12.2,12.235,12.07,12.08,1789516.0
2016-04-27,12.1,12.175,12.05,12.145,1291952.0
2016-04-28,12.125,12.275,12.095,12.215,2355672.0
2016-04-29,12.245,12.26,12.16,12.245,2385212.0
2016-05-02,12.315,12.4,12.22,12.265,1786754.0
2016-05-03,12.235,12.305,12.095,12.125,1861784.0
2016-05-04,12.14,12.26,12.1,12.21,2041430.0
2016-05-05,12.16,12.235,12.135,12.2,2620100.0
2016-05-06,12.175,12.355,12.175,12.29,1529114.0
2016-05-09,12.37,12.385,12.29,12.3,1759000.0
2016-05-10,12.355,12.5,12.335,12.44,1470122.0
2016-05-11,12.405,12.6,12.36,12.505,1957140.0
2016-05-12,12.475,12.57,12.4,12.545,1570302.0
2016-05-13,12.54,12.55,12.435,12.475,1272222.0
2016-05-16,12.465,12.6,12.44,12.545,1715168.0
2016-05-17,12.505,12.58,12.45,12.475,1943544.0
2016-05-18,12.47,12.525,12.43,12.515,2018692.0
2016-05-19,12.495,12.51,12.41,12.44,1582684.0
2016-05-20,12.475,12.575,12.47,12.5,2189604.0
2016-05-24,12.53,12.675,12.5,12.665,1783924.0
2016-05-25,12.675,12.73,12.645,12.665,1768548.0
2016-05-26,12.7,12.84,12.68,12.76,1941506.0
2016-05-27,12.795,12.835,12.73,12.795,1123142.0
2016-05-30,12.835,12.865,12.78,12.815,613812.0
2016-05-31,12.81,12.825,12.72,12.795,2215968.0
2016-06-01,12.75,12.8,12.685,12.775,1397902.0
2016-06-02,12.775,12.82,12.72,12.785,1626072.0
2016-06-03,12.77,12.845,12.74,12.81,1585166.0
2016-06-06,12.82,12.84,12.75,12.795,1557156.0
2016-06-07,12.815,12.895,12.775,12.88,1705504.0
2016-06-08,12.89,12.925,12.7,12.76,2751222.0
2016-06-09,12.745,12.775,12.635,12.71,1591690.0
2016-06-10,12.66,12.725,12.545,12.63,1362912.0
2016-06-13,12.56,12.605,12.48,12.485,1003870.0
2016-06-14,12.515,12.725,12.49,12.685,2075080.0
2016-06-15,12.685,12.825,12.68,12.75,1639114.0
2016-06-16,12.76,12.965,12.675,12.935,2529642.0
2016-06-17,12.855,12.955,12.84,12.88,6882728.0
2016-06-20,12.93,12.98,12.865,12.965,1501152.0
2016-06-21,12.975,12.99,12.87,12.9,1776016.0
2016-06-22,12.88,12.94,12.84,12.855,1156122.0
2016-06-23,12.91,12.93,12.84,12.885,1146732.0
2016-06-24,12.625,12.865,12.545,12.74,1776150.0
2016-06-27,12.645,12.835,12.605,12.775,1756562.0
2016-06-28,12.815,12.95,12.74,12.915,2620784.0
2016-06-29,12.95,13.06,12.9,13.04,1569676.0
2016-06-30,13.055,13.07,12.925,12.95,1773130.0
2016-07-04,12.98,13.165,12.98,13.115,852904.0
2016-07-05,13.08,13.48,13.08,13.36,2850856.0
2016-07-06,13.335,13.44,13.255,13.425,1660390.0
2016-07-07,13.425,13.45,13.355,13.435,1370320.0
2016-07-08,13.415,13.5,13.31,13.325,1696502.0
2016-07-11,13.265,13.425,13.155,13.37,1484424.0
2016-07-12,13.395,13.475,13.345,13.465,1371150.0
2016-07-13,13.445,13.53,13.38,13.48,1006448.0
2016-07-14,13.53,13.585,13.35,13.5,1932616.0
2016-07-15,13.51,13.525,13.34,13.375,1275872.0
2016-07-18,13.395,13.445,13.335,13.37,1127944.0
2016-07-19,13.37,13.465,13.37,13.42,1345728.0
2016-07-20,13.45,13.55,13.43,13.47,1194288.0
2016-07-21,13.515,13.555,13.445,13.465,1116444.0
2016-07-22,13.5,13.73,13.485,13.68,1441482.0
2016-07-25,13.7,13.74,13.61,13.65,975996.0
2016-07-26,13.65,13.705,13.545,13.7,1413412.0
2016-07-27,13.68,13.695,13.56,13.65,933002.0
2016-07-28,13.665,13.68,13.59,13.64,829192.0
2016-07-29,13.61,13.69,13.55,13.6,1030112.0
2016-08-02,13.54,13.595,13.285,13.375,1381626.0
2016-08-03,13.37,13.395,13.25,13.35,1129362.0
2016-08-04,13.335,13.42,13.215,13.26,1794704.0
2016-08-05,13.48,13.61,13.435,13.525,2391212.0
2016-08-08,13.525,13.585,13.48,13.54,1412786.0
2016-08-09,13.54,13.69,13.54,13.635,1503788.0
2016-08-10,13.64,13.725,13.64,13.68,1058700.0
2016-08-11,13.735,13.815,13.65,13.655,1609250.0
2016-08-12,13.615,13.665,13.585,13.595,1415660.0
2016-08-15,13.59,13.6,13.525,13.55,1594570.0
2016-08-16,13.54,13.54,13.405,13.43,1143280.0
2016-08-17,13.44,13.465,13.31,13.415,833418.0
2016-08-18,13.42,13.42,13.305,13.42,997212.0
2016-08-19,13.435,13.46,13.335,13.43,857104.0
2016-08-22,13.405,13.555,13.35,13.535,1065798.0
2016-08-23,13.525,13.54,13.455,13.47,870268.0
2016-08-24,13.48,13.52,13.415,13.49,849506.0
2016-08-25,13.495,13.505,13.41,13.435,717008.0
2016-08-26,13.44,13.515,13.36,13.415,895074.0
2016-08-29,13.435,13.515,13.42,13.485,905324.0
2016-08-30,13.48,13.535,13.4,13.465,1451046.0
2016-08-31,13.465,13.49,13.32,13.39,1193514.0
2016-09-01,13.41,13.625,13.395,13.58,2266816.0
2016-09-02,13.635,13.695,13.565,13.67,1194246.0
2016-09-06,13.7,13.71,13.52,13.63,1849630.0
2016-09-07,13.615,13.645,13.47,13.49,1433454.0
2016-09-08,13.47,13.505,13.345,13.43,1353350.0
2016-09-09,13.355,13.385,13.165,13.22,1460492.0
2016-09-12,13.21,13.31,13.1,13.24,1380576.0
2016-09-13,13.2,13.215,13.065,13.115,2402916.0
2016-09-14,13.09,13.215,13.065,13.115,1351960.0
2016-09-15,13.12,13.285,13.11,13.25,1564612.0
2016-09-16,13.2,13.285,13.12,13.22,2607580.0
2016-09-19,13.215,13.28,13.16,13.225,826448.0
2016-09-20,13.255,13.42,13.24,13.32,1578554.0
2016-09-21,13.325,13.465,13.325,13.44,1470954.0
2016-09-22,13.47,13.56,13.42,13.525,1200660.0
2016-09-23,13.53,13.565,13.48,13.5,1172734.0
2016-09-26,13.425,13.575,13.415,13.52,1068314.0
2016-09-27,13.49,13.61,13.465,13.53,814650.0
2016-09-28,13.61,13.625,13.53,13.595,1262134.0
2016-09-29,13.54,13.69,13.54,13.615,1343838.0
2016-09-30,13.64,13.715,13.595,13.615,1318410.0
2016-10-03,13.615,13.725,13.505,13.625,1204222.0
2016-10-04,13.615,13.685,13.5,13.555,1841806.0
2016-10-05,13.58,13.59,13.42,13.465,1165370.0
2016-10-06,13.445,13.515,13.355,13.48,1313522.0
2016-10-07,13.37,13.37,13.195,13.305,2207268.0
2016-10-11,13.305,13.375,13.225,13.32,1832592.0
2016-10-12,13.325,13.52,13.32,13.47,1588508.0
2016-10-13,13.39,13.52,13.315,13.48,1556200.0
2016-10-14,13.505,13.54,13.425,13.435,879240.0
2016-10-17,13.41,13.44,13.295,13.345,1323776.0
2016-10-18,13.38,13.52,13.33,13.465,1265896.0
2016-10-19,13.455,13.49,13.385,13.43,1514714.0
2016-10-20,13.415,13.46,13.3,13.37,2122268.0
2016-10-21,13.345,13.525,13.335,13.5,1352256.0
2016-10-24,13.475,13.575,13.46,13.565,786358.0
2016-10-25,13.56,13.575,13.47,13.495,1313764.0
2016-10-26,13.465,13.63,13.455,13.505,1956752.0
2016-10-27,13.52,13.66,13.51,13.595,1545456.0
2016-10-28,13.57,13.745,13.56,13.61,1816650.0
2016-10-31,13.6,13.735,13.585,13.66,1458954.0
2016-11-01,13.68,13.7,13.555,13.62,2311994.0
2016-11-02,13.6,13.605,13.4,13.405,1577314.0
2016-11-03,13.375,13.42,13.29,13.335,2226618.0
2016-11-04,13.39,13.41,13.25,13.335,1832710.0
2016-11-07,13.43,13.52,13.41,13.515,1165328.0
2016-11-08,13.53,13.605,13.505,13.53,880106.0
2016-11-09,13.43,13.53,13.38,13.39,1758252.0
2016-11-10,13.41,13.41,13.115,13.175,2622658.0
2016-11-11,13.175,13.2,13.055,13.115,1266942.0
2016-11-14,13.125,13.155,12.93,12.97,2607256.0
2016-11-15,12.985,13.125,12.885,13.09,2258612.0
2016-11-16,13.1,13.125,13.035,13.11,1536556.0
2016-11-17,13.11,13.295,13.08,13.21,1919926.0
2016-11-18,13.21,13.215,13.09,13.16,1889520.0
2016-11-21,13.175,13.225,13.14,13.205,1437284.0
2016-11-22,13.225,13.23,13.15,13.195,1371478.0
2016-11-23,13.155,13.345,13.15,13.295,1638470.0
2016-11-24,13.275,13.355,13.275,13.32,561994.0
2016-11-25,13.315,13.415,13.285,13.35,932268.0
2016-11-28,13.335,13.445,13.22,13.3,2293850.0
2016-11-29,13.29,13.355,13.24,13.34,1873556.0
2016-11-30,13.33,13.38,13.19,13.2,2976724.0
2016-12-01,13.235,13.235,13.06,13.085,2396610.0
2016-12-02,13.13,13.27,13.075,13.24,1547460.0
2016-12-05,13.285,13.285,13.175,13.27,1710836.0
2016-12-06,13.285,13.305,13.18,13.3,1543340.0
2016-12-07,13.315,13.42,13.25,13.395,1774492.0
2016-12-08,13.385,13.51,13.32,13.475,2353946.0
2016-12-09,13.47,13.57,13.38,13.52,1849442.0
2016-12-12,13.505,13.6,13.46,13.55,1374752.0
2016-12-13,13.575,13.72,13.555,13.68,2334488.0
2016-12-14,13.675,13.7,13.495,13.53,1671472.0
2016-12-15,13.56,13.625,13.485,13.56,1350040.0
2016-12-16,13.59,13.69,13.475,13.57,8434952.0
2016-12-19,13.58,13.66,13.55,13.61,800570.0
2016-12-20,13.645,13.645,13.445,13.485,1377230.0
2016-12-21,13.485,13.5,13.42,13.48,1318964.0
2016-12-22,13.485,13.6,13.405,13.575,1830412.0
2016-12-23,13.555,13.66,13.555,13.61,802826.0
2016-12-28,13.635,13.915,13.58,13.6,798170.0
2016-12-29,13.645,13.705,13.625,13.685,780028.0
2016-12-30,13.68,13.68,13.56,13.6,870660.0
2017-01-03,13.565,13.745,13.56,13.71,1946662.0
2017-01-04,13.705,13.89,13.665,13.845,1659586.0
2017-01-05,13.93,14.105,13.895,14.065,2780618.0
2017-01-06,14.06,14.06,13.94,14.025,2237666.0
2017-01-09,13.975,14.07,13.91,13.975,1405638.0
2017-01-10,13.975,14.025,13.915,13.98,1031084.0
2017-01-11,13.965,14.035,13.88,14.02,1791678.0
2017-01-12,14.0,14.07,13.925,13.99,1192660.0
2017-01-13,13.995,14.105,13.975,14.045,1375048.0
2017-01-16,13.995,14.01,13.94,14.0,551354.0
2017-01-17,13.995,14.065,13.915,13.935,1681402.0
2017-01-18,13.93,13.965,13.78,13.85,2423500.0
2017-01-19,13.87,13.975,13.85,13.875,1779712.0
2017-01-20,13.89,14.04,13.89,13.95,1736362.0
2017-01-23,13.93,13.97,13.895,13.96,988028.0
2017-01-24,13.94,14.075,13.895,14.065,1627064.0
2017-01-25,14.065,14.08,13.945,13.98,1608800.0
2017-01-26,13.975,14.12,13.91,14.05,1721014.0
2017-01-27,14.055,14.125,13.895,13.98,2908762.0
2017-01-30,13.96,13.97,13.75,13.815,1573088.0
2017-01-31,13.765,13.87,13.72,13.82,1664672.0
2017-02-01,13.815,13.855,13.69,13.765,1259616.0
2017-02-02,13.76,13.78,13.685,13.75,1162000.0
2017-02-03,13.79,13.93,13.72,13.86,1633818.0
2017-02-06,13.86,13.93,13.81,13.91,1235822.0
2017-02-07,13.975,14.05,13.8,14.02,3096082.0
2017-02-08,14.0,14.075,13.965,14.045,2024692.0
2017-02-09,13.85,13.92,13.71,13.725,2752514.0
2017-02-10,13.76,13.77,13.66,13.725,1638334.0
2017-02-13,13.72,13.765,13.66,13.705,1527440.0
2017-02-14,13.68,13.695,13.635,13.68,1166480.0
2017-02-15,13.76,13.76,13.615,13.69,1819446.0
2017-02-16,13.68,13.835,13.61,13.8,2931658.0
2017-02-17,13.795,13.995,13.79,13.975,2336712.0
2017-02-21,13.87,14.0,13.87,13.975,2022870.0
2017-02-22,13.93,14.13,13.93,14.065,1596134.0
2017-02-23,14.07,14.125,14.0,14.01,1559760.0
2017-02-24,13.965,13.975,13.775,13.825,1614834.0
2017-02-27,13.81,13.895,13.715,13.795,1492366.0
2017-02-28,13.77,13.89,13.74,13.75,1438626.0
2017-03-01,13.82,13.83,13.645,13.75,1731654.0
2017-03-02,13.755,13.785,13.68,13.685,1727158.0
2017-03-03,13.705,13.73,13.66,13.685,2604044.0
2017-03-06,13.65,13.8,13.645,13.8,1216800.0
2017-03-07,13.81,13.855,13.695,13.735,1647290.0
2017-03-08,13.765,13.77,13.585,13.61,1885938.0
2017-03-09,13.65,13.695,13.595,13.66,1199996.0
2017-03-10,13.66,13.74,13.645,13.72,1591568.0
2017-03-13,13.715,13.745,13.67,13.74,888846.0
2017-03-14,13.665,13.74,13.63,13.675,1365626.0
2017-03-15,13.68,13.815,13.68,13.74,1159590.0
2017-03-16,13.74,13.82,13.72,13.75,962376.0
2017-03-17,13.75,13.835,13.72,13.825,9069274.0
2017-03-20,13.8,13.885,13.69,13.725,2783312.0
2017-03-21,13.68,13.775,13.68,13.705,1113086.0
2017-03-22,13.735,13.785,13.685,13.78,905726.0
2017-03-23,13.75,13.895,13.69,13.835,1063554.0
2017-03-24,13.78,13.915,13.775,13.875,1057662.0
2017-03-27,13.825,13.955,13.785,13.885,1384544.0
2017-03-28,13.875,13.905,13.755,13.885,1639846.0
2017-03-29,13.865,13.885,13.795,13.88,1035022.0
2017-03-30,13.885,13.915,13.82,13.885,771322.0
2017-03-31,13.855,13.94,13.84,13.89,933030.0
2017-04-03,13.905,14.005,13.81,13.95,1921960.0
2017-04-04,13.865,14.12,13.85,14.075,1405840.0
2017-04-05,14.13,14.3,14.13,14.235,2296002.0
2017-04-06,14.26,14.265,14.18,14.225,1249846.0
2017-04-07,14.22,14.28,14.165,14.25,982576.0
2017-04-10,14.18,14.355,14.18,14.285,1074532.0
2017-04-11,14.28,14.33,14.215,14.3,1116364.0
2017-04-12,14.285,14.405,14.27,14.36,979590.0
2017-04-13,14.345,14.38,14.235,14.3,1174848.0
2017-04-17,14.29,14.425,14.285,14.37,1339348.0
2017-04-18,14.335,14.385,14.22,14.24,1321096.0
2017-04-19,14.225,14.27,14.135,14.17,3638622.0
2017-04-20,14.17,14.235,14.135,14.22,2747594.0
2017-04-21,14.21,14.31,14.2,14.275,1335046.0
2017-04-24,14.31,14.355,14.29,14.345,1336122.0
2017-04-25,14.39,14.5,14.375,14.415,1392736.0
2017-04-26,14.435,14.64,14.39,14.59,1573890.0
2017-04-27,14.58,14.625,14.5,14.57,1555050.0
2017-04-28,14.555,14.63,14.47,14.615,1026920.0
2017-05-01,14.59,14.635,14.48,14.53,973772.0
2017-05-02,14.525,14.72,14.525,14.66,1036016.0
2017-05-03,14.65,14.68,14.515,14.535,918882.0
2017-05-04,14.55,14.56,14.37,14.485,965064.0
2017-05-05,14.475,14.655,14.465,14.635,1160832.0
2017-05-08,14.635,14.76,14.63,14.705,1055786.0
2017-05-09,14.68,14.74,14.565,14.695,1330282.0
2017-05-10,14.715,14.8,14.675,14.7,2062202.0
2017-05-11,14.74,14.895,14.615,14.725,2572328.0
2017-05-12,14.725,14.84,14.715,14.775,1883542.0
2017-05-15,14.81,14.875,14.75,14.8,1453326.0
2017-05-16,14.805,14.85,14.665,14.68,1078492.0
2017-05-17,14.665,14.67,14.48,14.545,1300980.0
2017-05-18,14.595,14.635,14.45,14.605,1238966.0
2017-05-19,14.635,14.695,14.54,14.69,815932.0
2017-05-23,14.775,14.805,14.68,14.735,1208840.0
2017-05-24,14.72,14.77,14.665,14.75,1268148.0
2017-05-25,14.725,14.81,14.725,14.805,2833614.0
2017-05-26,14.785,14.8,14.75,14.785,925196.0
2017-05-29,14.755,15.15,14.71,14.715,486994.0
2017-05-30,14.715,14.8,14.715,14.795,1791970.0
2017-05-31,14.845,14.87,14.75,14.78,2060522.0
2017-06-01,14.82,14.82,14.755,14.785,1933670.0
2017-06-02,14.785,14.8,14.715,14.74,1355606.0
2017-06-05,14.74,14.79,14.6,14.77,1898770.0
2017-06-06,14.78,14.8,14.75,14.79,2459178.0
2017-06-07,14.7,14.735,14.505,14.555,2088782.0
2017-06-08,14.57,14.585,14.445,14.585,1391232.0
2017-06-09,14.58,14.62,14.49,14.55,1145960.0
2017-06-12,14.545,14.69,14.525,14.55,1388428.0
2017-06-13,14.575,14.625,14.47,14.595,2089624.0
2017-06-14,14.575,14.655,14.46,14.5,1746610.0
2017-06-15,14.455,14.665,14.34,14.63,2279700.0
2017-06-16,14.595,14.905,14.59,14.785,7455082.0
2017-06-19,14.78,14.88,14.735,14.775,2136450.0
2017-06-20,14.76,14.81,14.625,14.68,1597742.0
2017-06-21,14.69,14.79,14.56,14.605,1480066.0
2017-06-22,14.6,14.675,14.48,14.53,2499442.0
2017-06-23,14.535,14.675,14.53,14.64,1214612.0
2017-06-26,14.66,14.765,14.64,14.665,935720.0
2017-06-27,14.655,14.75,14.595,14.715,2253196.0
2017-06-28,14.715,14.755,14.585,14.75,1575118.0
2017-06-29,14.73,14.735,14.485,14.545,2249822.0
2017-06-30,14.56,14.61,14.47,14.56,1151466.0
2017-07-04,14.48,14.555,14.39,14.495,626676.0
2017-07-05,14.52,14.565,14.37,14.53,1052904.0
2017-07-06,14.45,14.645,14.405,14.585,1462378.0
2017-07-07,14.48,14.545,14.4,14.53,1151898.0
2017-07-10,14.52,14.605,14.51,14.52,988244.0
2017-07-11,14.52,14.54,14.4,14.48,935354.0
2017-07-12,14.55,14.685,14.53,14.565,1366202.0
2017-07-13,14.55,14.565,14.415,14.46,1457132.0
2017-07-14,14.47,14.55,14.46,14.535,858060.0
2017-07-17,14.545,14.595,14.5,14.545,834596.0
2017-07-18,14.475,14.545,14.43,14.5,933804.0
2017-07-19,14.53,14.615,14.5,14.595,687376.0
2017-07-20,14.575,14.74,14.575,14.705,1354454.0
2017-07-21,14.71,14.71,14.545,14.705,1196328.0
2017-07-24,14.68,14.695,14.555,14.66,1069280.0
2017-07-25,14.615,14.705,14.605,14.645,796592.0
2017-07-26,14.595,14.74,14.595,14.61,1021268.0
2017-07-27,14.585,14.81,14.585,14.79,2133172.0
2017-07-28,14.725,14.725,14.585,14.695,1047234.0
2017-07-31,14.67,14.76,14.635,14.645,985922.0
2017-08-01,14.675,14.95,14.6,14.875,1980020.0
2017-08-02,14.87,14.98,14.87,14.935,1523690.0
2017-08-03,14.935,14.995,14.865,14.88,1453894.0
2017-08-04,14.91,14.96,14.865,14.91,703340.0
2017-08-08,14.92,14.955,14.885,14.93,1233082.0
2017-08-09,14.91,14.95,14.855,14.885,1458292.0
2017-08-10,14.865,14.87,14.715,14.815,1249478.0
2017-08-11,14.57,14.64,14.48,14.575,1904474.0
2017-08-14,14.63,14.785,14.61,14.75,1426044.0
2017-08-15,14.735,14.79,14.715,14.725,789972.0
2017-08-16,14.715,14.765,14.59,14.605,1989040.0
2017-08-17,14.63,14.635,14.535,14.565,1371676.0
2017-08-18,14.57,14.57,14.44,14.475,1184912.0
2017-08-21,14.435,14.585,14.435,14.535,1212544.0
2017-08-22,14.54,14.545,14.46,14.48,1184078.0
2017-08-23,14.46,14.565,14.44,14.53,1018878.0
2017-08-24,14.525,14.575,14.5,14.54,733670.0
2017-08-25,14.53,14.58,14.485,14.5,784296.0
2017-08-28,14.475,14.6,14.475,14.575,941092.0
2017-08-29,14.535,14.705,14.485,14.63,1600622.0
2017-08-30,14.61,14.75,14.6,14.675,1625178.0
2017-08-31,14.635,14.735,14.635,14.705,1247902.0
2017-09-01,14.655,14.695,14.635,14.64,1041010.0
2017-09-05,14.64,14.645,14.575,14.585,1237450.0
2017-09-06,14.62,14.645,14.485,14.51,1413460.0
2017-09-07,14.5,14.515,14.34,14.34,1220206.0
2017-09-08,14.365,14.375,14.24,14.325,1515812.0
2017-09-11,14.32,14.415,14.3,14.385,1378192.0
2017-09-12,14.405,14.58,14.385,14.475,990494.0
2017-09-13,14.495,14.51,14.405,14.405,1153940.0
2017-09-14,14.42,14.52,14.36,14.495,1029556.0
2017-09-15,14.505,14.63,14.465,14.585,7139004.0
2017-09-18,14.585,14.67,14.56,14.64,1038592.0
2017-09-19,14.665,14.695,14.605,14.665,1849618.0
2017-09-20,14.66,14.705,14.645,14.695,938770.0
2017-09-21,14.67,14.715,14.61,14.66,761360.0
2017-09-22,14.645,14.7,14.57,14.585,745936.0
2017-09-25,14.57,14.625,14.525,14.595,877278.0
2017-09-26,14.605,14.635,14.55,14.59,920078.0
2017-09-27,14.625,14.79,14.58,14.785,1259394.0
2017-09-28,14.75,14.895,14.695,14.805,1266054.0
2017-09-29,14.865,14.865,14.72,14.76,1228898.0
2017-10-02,14.765,14.83,14.75,14.77,1272294.0
2017-10-03,14.75,14.83,14.74,14.8,592300.0
2017-10-04,14.81,14.815,14.735,14.775,1488860.0
2017-10-05,14.78,14.825,14.72,14.74,853980.0
2017-10-06,14.735,14.775,14.665,14.76,727242.0
2017-10-10,14.785,14.835,14.725,14.78,1502740.0
2017-10-11,14.77,14.815,14.76,14.8,986132.0
2017-10-12,14.77,14.78,14.7,14.735,1367938.0
2017-10-13,14.77,14.825,14.74,14.795,1268322.0
2017-10-16,14.78,14.855,14.77,14.805,885472.0
2017-10-17,14.78,14.875,14.78,14.86,1077354.0
2017-10-18,14.85,14.88,14.77,14.81,990548.0
2017-10-19,14.8,14.85,14.72,14.79,1739724.0
2017-10-20,14.795,14.85,14.76,14.805,1117020.0
2017-10-23,14.82,14.965,14.82,14.92,1344214.0
2017-10-24,14.925,15.035,14.925,15.035,1434096.0
2017-10-25,15.12,15.56,15.09,15.49,4081156.0
2017-10-26,15.495,15.72,15.46,15.48,1591478.0
2017-10-27,15.5,15.58,15.33,15.35,2425802.0
2017-10-30,15.395,15.44,15.35,15.405,1407028.0
2017-10-31,15.43,15.455,15.34,15.365,2067878.0
2017-11-01,15.375,15.455,15.305,15.415,2572548.0
2017-11-02,15.435,15.455,15.27,15.305,1767562.0
2017-11-03,15.29,15.32,15.195,15.28,755612.0
2017-11-06,15.29,15.34,15.215,15.31,740368.0
2017-11-07,15.33,15.455,15.325,15.455,1260968.0
2017-11-08,15.455,15.575,15.4,15.485,5331150.0
2017-11-09,15.355,15.685,15.225,15.625,2630400.0
2017-11-10,15.73,16.04,15.635,15.94,3747524.0
2017-11-13,15.945,16.025,15.86,15.945,1643080.0
2017-11-14,15.925,15.95,15.84,15.9,1005756.0
2017-11-15,15.905,15.94,15.78,15.79,2168256.0
2017-11-16,15.79,15.865,15.775,15.825,1873776.0
2017-11-17,15.85,15.95,15.82,15.94,1886992.0
2017-11-20,15.95,16.06,15.945,16.02,1007500.0
2017-11-21,16.01,16.08,16.0,16.02,953876.0
2017-11-22,16.055,16.055,15.855,15.915,1555948.0
2017-11-23,15.935,16.03,15.9,15.95,520826.0
2017-11-24,16.0,16.055,15.955,16.04,654022.0
2017-11-27,16.04,16.095,16.01,16.045,969560.0
2017-11-28,16.02,16.09,15.945,15.96,1427852.0
2017-11-29,15.99,16.04,15.76,15.8,1696440.0
2017-11-30,15.81,15.84,15.65,15.68,2031946.0
2017-12-01,15.715,15.81,15.64,15.685,1932310.0
2017-12-04,15.75,15.8,15.665,15.74,2413596.0
2017-12-05,15.75,15.785,15.675,15.675,1674934.0
2017-12-06,15.665,15.905,15.66,15.835,1646044.0
2017-12-07,15.865,16.04,15.855,15.965,2112150.0
2017-12-08,15.865,16.035,15.86,15.995,1512330.0
2017-12-11,15.965,16.1,15.955,16.085,1146262.0
2017-12-12,16.08,16.175,16.055,16.09,1284768.0
2017-12-13,16.125,16.245,16.105,16.15,1350736.0
2017-12-14,16.12,16.175,15.935,15.945,1741174.0
2017-12-15,15.955,16.025,15.88,15.95,5168742.0
2017-12-18,15.995,16.09,15.985,16.015,1637824.0
2017-12-19,16.035,16.095,15.915,15.955,1311064.0
2017-12-20,15.945,15.95,15.69,15.82,2099438.0
2017-12-21,15.81,15.93,15.725,15.8,1343940.0
2017-12-22,15.83,15.875,15.76,15.86,839396.0
2017-12-27,15.885,15.92,15.765,15.825,652670.0
2017-12-28,15.805,15.825,15.685,15.81,1068046.0
2017-12-29,15.88,15.88,15.71,15.825,744914.0
2018-01-02,15.75,15.82,15.64,15.75,1423006.0
2018-01-03,15.67,15.82,15.66,15.78,1251816.0
2018-01-04,15.76,15.82,15.71,15.71,1178550.0
2018-01-05,15.685,15.745,15.595,15.66,1403032.0
2018-01-08,15.615,15.635,15.51,15.615,1276834.0
2018-01-09,15.615,15.625,15.435,15.47,1688002.0
2018-01-10,15.42,15.48,15.355,15.48,1168544.0
2018-01-11,15.505,15.6,15.455,15.535,1206912.0
2018-01-12,15.52,15.67,15.49,15.64,1689742.0
2018-01-15,15.59,15.655,15.545,15.65,749172.0
2018-01-16,15.605,15.65,15.55,15.59,1201710.0
2018-01-17,15.61,15.715,15.585,15.63,1475454.0
2018-01-18,15.64,15.69,15.555,15.555,1121876.0
2018-01-19,15.545,15.69,15.54,15.59,1180568.0
2018-01-22,15.58,15.66,15.525,15.59,1659244.0
2018-01-23,15.58,15.595,15.41,15.45,2401762.0
2018-01-24,15.43,15.43,15.23,15.355,2567536.0
2018-01-25,15.335,15.35,15.23,15.33,1412882.0
2018-01-26,15.32,15.435,15.315,15.435,836452.0
2018-01-29,15.355,15.42,15.255,15.255,1408432.0
2018-01-30,15.23,15.275,15.165,15.255,1720608.0
2018-01-31,15.285,15.425,15.255,15.39,1572978.0
2018-02-01,15.345,15.35,15.105,15.12,2402528.0
2018-02-02,15.265,15.28,15.03,15.14,2023590.0
2018-02-05,15.075,15.23,15.035,15.085,1925412.0
2018-02-06,14.955,15.245,14.82,15.13,2578188.0
2018-02-07,15.12,15.2,14.97,15.05,3044730.0
2018-02-08,14.985,15.185,14.955,14.955,2230178.0
2018-02-09,14.955,14.965,14.7,14.92,3349690.0
2018-02-12,14.965,15.105,14.83,15.035,2934146.0
2018-02-13,15.005,15.08,14.855,14.865,1593672.0
2018-02-14,14.85,14.88,14.715,14.715,2145590.0
2018-02-15,14.74,15.025,14.715,15.02,2847592.0
2018-02-16,15.04,15.215,15.03,15.07,2025218.0
2018-02-20,14.975,15.155,14.95,15.14,1895848.0
2018-02-21,15.105,15.48,15.095,15.42,2876166.0
2018-02-22,15.395,15.495,15.285,15.345,1620642.0
2018-02-23,15.375,15.51,15.355,15.475,1278508.0
2018-02-26,15.46,15.54,15.45,15.53,996876.0
2018-02-27,15.49,15.59,15.48,15.53,1153116.0
2018-02-28,15.58,15.615,15.385,15.395,1688644.0
2018-03-01,15.39,15.46,15.26,15.375,1561054.0
2018-03-02,15.33,15.55,15.3,15.52,1748922.0
2018-03-05,15.47,15.695,15.435,15.61,1724792.0
2018-03-06,15.63,15.67,15.55,15.64,1372550.0
2018-03-07,15.605,15.78,15.6,15.69,1917768.0
2018-03-08,15.715,15.76,15.665,15.685,1429678.0
2018-03-09,15.685,15.715,15.62,15.7,966968.0
2018-03-12,15.685,15.715,15.615,15.655,1139660.0
2018-03-13,15.655,15.735,15.63,15.645,1138564.0
2018-03-14,15.625,15.665,15.6,15.635,1236912.0
2018-03-15,15.64,15.845,15.615,15.745,1563260.0
2018-03-16,15.755,15.865,15.58,15.62,5614078.0
2018-03-19,15.56,15.625,15.455,15.515,1466974.0
2018-03-20,15.52,15.57,15.465,15.55,1892478.0
2018-03-21,15.54,15.575,15.4,15.41,1352562.0
2018-03-22,15.36,15.365,15.175,15.2,2059218.0
2018-03-23,15.185,15.235,14.96,14.975,1843660.0
2018-03-26,15.04,15.045,14.84,14.885,1532832.0
2018-03-27,14.895,15.075,14.855,14.97,1433658.0
2018-03-28,14.98,15.135,14.975,15.11,1718960.0
2018-03-29,15.11,15.225,15.04,15.195,1484652.0
2018-04-02,15.185,15.215,15.045,15.07,1136654.0
2018-04-03,15.07,15.075,14.885,14.92,1306936.0
2018-04-04,14.87,15.03,14.825,15.0,1205678.0
2018-04-05,15.0,15.235,14.96,15.18,1082702.0
2018-04-06,15.17,15.295,15.07,15.09,1934062.0
2018-04-09,15.115,15.185,15.065,15.125,713656.0
2018-04-10,15.195,15.205,15.0,15.09,1062036.0
2018-04-11,15.02,15.16,15.0,15.1,1038044.0
2018-04-12,15.1,15.165,14.955,14.97,1589276.0
2018-04-13,14.96,15.015,14.855,14.93,1138316.0
2018-04-16,14.935,15.03,14.895,14.975,709030.0
2018-04-17,14.96,15.05,14.955,14.995,766826.0
2018-04-18,14.995,15.14,14.99,15.09,829556.0
2018-04-19,15.07,15.085,14.95,15.03,831310.0
2018-04-20,15.025,15.285,14.985,15.145,1776744.0
2018-04-23,15.15,15.265,15.145,15.19,891430.0
2018-04-24,15.185,15.275,15.07,15.105,1150084.0
2018-04-25,15.115,15.28,15.1,15.255,1047576.0
2018-04-26,15.285,15.52,15.235,15.425,1366248.0
2018-04-27,15.42,15.545,15.4,15.45,1295362.0
2018-04-30,15.585,15.615,15.43,15.435,1227026.0
2018-05-01,15.43,15.53,15.365,15.51,838206.0
2018-05-02,15.525,15.585,15.39,15.455,1056032.0
2018-05-03,15.39,15.44,15.355,15.405,791904.0
2018-05-04,15.38,15.545,15.34,15.505,646084.0
2018-05-07,15.51,15.61,15.4,15.465,1181978.0
2018-05-08,15.47,15.54,15.325,15.435,1004958.0
2018-05-09,15.4,15.455,15.215,15.43,1303012.0
2018-05-10,15.34,15.41,15.185,15.365,2062848.0
2018-05-11,15.22,15.435,15.205,15.35,1551718.0
2018-05-14,15.355,15.44,15.275,15.325,1614512.0
2018-05-15,15.33,15.375,15.21,15.325,1745108.0
2018-05-16,15.33,15.355,15.255,15.345,992346.0
2018-05-17,15.335,15.355,15.295,15.33,1046796.0
2018-05-18,15.355,15.39,15.295,15.345,2030496.0
2018-05-22,15.375,15.395,15.215,15.28,1233502.0
2018-05-23,15.255,15.355,15.22,15.26,1036248.0
2018-05-24,15.275,15.37,15.225,15.265,1804606.0
2018-05-25,15.24,15.405,15.24,15.375,1686768.0
2018-05-28,15.315,15.425,15.285,15.42,1578242.0
2018-05-29,15.31,15.475,15.285,15.36,3146932.0
2018-05-30,15.36,15.395,15.225,15.29,1695336.0
2018-05-31,15.285,15.38,15.235,15.315,2027642.0
2018-06-01,15.345,15.38,15.29,15.305,1590714.0
2018-06-04,15.305,15.41,15.3,15.34,329800.0
2018-06-05,15.375,15.53,15.36,15.45,2603236.0
2018-06-06,15.425,15.57,15.415,15.51,2706622.0
2018-06-07,15.52,15.585,15.49,15.55,2419648.0
2018-06-08,15.51,15.565,15.505,15.545,963500.0
2018-06-11,15.54,15.63,15.53,15.58,1557944.0
2018-06-12,15.575,15.665,15.57,15.61,1279458.0
2018-06-13,15.58,15.645,15.57,15.59,1197084.0
2018-06-14,15.62,15.75,15.57,15.705,1088314.0
2018-06-15,15.695,15.805,15.65,15.785,4231746.0
2018-06-18,15.72,15.815,15.695,15.74,1172784.0
2018-06-19,15.695,15.815,15.695,15.76,1032474.0
2018-06-20,15.85,15.885,15.78,15.8,1344068.0
2018-06-21,15.78,15.815,15.675,15.73,972804.0
2018-06-22,15.765,15.905,15.76,15.89,1045614.0
2018-06-25,15.805,15.815,15.655,15.72,1399364.0
2018-06-26,15.715,15.995,15.715,15.925,3489694.0
2018-06-27,15.945,16.02,15.915,15.955,2311196.0
2018-06-28,15.95,15.955,15.725,15.875,1614316.0
2018-06-29,15.875,15.9,15.795,15.865,1694108.0
2018-07-03,15.97,15.97,15.75,15.775,1232210.0
2018-07-04,15.78,15.92,15.765,15.78,361218.0
2018-07-05,15.815,15.865,15.695,15.8,1610202.0
2018-07-06,15.79,16.065,15.76,16.025,1497300.0
2018-07-09,16.01,16.015,15.91,15.995,1352550.0
2018-07-10,15.995,16.18,15.96,16.125,1111600.0
2018-07-11,16.075,16.165,16.07,16.095,1013684.0
2018-07-12,16.13,16.34,16.095,16.31,1263592.0
2018-07-13,16.3,16.345,16.225,16.31,831760.0
2018-07-16,16.275,16.39,16.27,16.37,759902.0
2018-07-17,16.32,16.44,16.315,16.375,1134042.0
2018-07-18,16.395,16.415,16.23,16.235,949046.0
2018-07-19,16.25,16.32,16.175,16.3,1482352.0
2018-07-20,16.28,16.295,16.195,16.2,1018156.0
2018-07-23,16.165,16.205,16.095,16.16,1008016.0
2018-07-24,16.15,16.19,16.085,16.09,955660.0
2018-07-25,16.09,16.11,15.955,15.975,940690.0
2018-07-26,15.96,16.035,15.935,15.98,936858.0
2018-07-27,16.005,16.055,15.95,16.025,958926.0
2018-07-30,16.055,16.105,16.02,16.055,526678.0
2018-07-31,16.08,16.17,16.05,16.155,830298.0
2018-08-01,16.165,16.225,16.115,16.205,1274270.0
2018-08-02,16.16,16.195,15.995,16.14,1314004.0
2018-08-03,16.07,16.085,15.8,16.035,1951470.0
2018-08-07,16.14,16.145,16.035,16.095,1830074.0
2018-08-08,16.085,16.17,16.025,16.12,1691914.0
2018-08-09,16.105,16.29,16.1,16.225,1391458.0
2018-08-10,16.195,16.215,16.025,16.085,1071202.0
2018-08-13,16.065,16.215,16.065,16.165,975270.0
2018-08-14,16.185,16.375,16.175,16.345,1653088.0
2018-08-15,16.28,16.42,16.225,16.395,1674106.0
2018-08-16,16.385,16.615,16.385,16.48,1907492.0
2018-08-17,16.495,16.7,16.42,16.62,2028488.0
2018-08-20,16.575,16.675,16.46,16.54,1180738.0
2018-08-21,16.53,16.62,16.51,16.525,1189878.0
2018-08-22,16.5,16.58,16.385,16.43,1286754.0
2018-08-23,16.435,16.565,16.41,16.54,1250278.0
2018-08-24,16.575,16.585,16.42,16.48,1019186.0
2018-08-27,16.47,16.53,16.46,16.48,1004644.0
2018-08-28,16.46,16.51,16.32,16.415,1589328.0
2018-08-29,16.395,16.55,16.31,16.47,1454418.0
2018-08-30,16.495,16.59,16.47,16.49,1061956.0
2018-08-31,16.485,16.555,16.375,16.44,1399298.0
2018-09-04,16.38,16.52,16.36,16.365,1794204.0
2018-09-05,16.365,16.605,16.315,16.555,2130826.0
2018-09-06,16.55,16.685,16.535,16.68,1762958.0
2018-09-07,16.62,16.695,16.535,16.605,1243082.0
2018-09-10,16.62,16.67,16.56,16.595,1037362.0
2018-09-11,16.575,16.69,16.565,16.66,948224.0
2018-09-12,16.635,16.68,16.535,16.54,1515278.0
2018-09-13,16.57,16.72,16.49,16.65,1640458.0
2018-09-14,16.62,16.65,16.545,16.58,1044808.0
2018-09-17,16.59,16.74,16.58,16.61,756072.0
2018-09-18,16.59,16.635,16.55,16.59,1125786.0
2018-09-19,16.585,16.61,16.24,16.245,1892376.0
2018-09-20,16.28,16.405,16.225,16.31,1416056.0
2018-09-21,16.325,16.37,16.26,16.32,2421796.0
2018-09-24,16.3,16.34,16.12,16.165,1022360.0
2018-09-25,16.185,16.195,16.075,16.1,1149218.0
2018-09-26,16.14,16.47,16.1,16.405,1515712.0
2018-09-27,16.4,16.62,16.395,16.52,1757870.0
2018-09-28,16.49,16.515,16.265,16.35,1483562.0
2018-10-01,16.355,16.4,16.095,16.105,1926918.0
2018-10-02,16.105,16.11,15.915,16.025,1477610.0
2018-10-03,16.03,16.065,15.83,15.845,1805706.0
2018-10-04,15.845,15.865,15.725,15.81,1726364.0
2018-10-05,15.8,15.885,15.765,15.83,1317710.0
2018-10-09,15.735,15.8,15.555,15.59,2169736.0
2018-10-10,15.455,15.46,15.33,15.355,3310962.0
2018-10-11,15.305,15.325,15.185,15.205,2434910.0
2018-10-12,15.275,15.335,15.07,15.22,2756534.0
2018-10-15,15.225,15.375,15.195,15.305,1252204.0
2018-10-16,15.33,15.525,15.25,15.495,2254148.0
2018-10-17,15.47,15.57,15.345,15.545,1871864.0
2018-10-18,15.535,15.59,15.44,15.525,1819800.0
2018-10-19,15.56,15.79,15.52,15.69,2212382.0
2018-10-22,15.71,15.75,15.56,15.625,1120318.0
2018-10-23,15.545,15.715,15.49,15.68,1593906.0
2018-10-24,15.71,15.725,15.595,15.615,1849366.0
2018-10-25,15.64,15.705,15.57,15.59,1795654.0
2018-10-26,15.565,15.655,15.285,15.4,2451892.0
2018-10-29,15.45,15.6,15.315,15.36,1546864.0
2018-10-30,15.365,15.515,15.33,15.46,1474952.0
2018-10-31,15.505,15.6,15.405,15.48,2767260.0
2018-11-01,15.49,15.625,15.425,15.57,2419610.0
2018-11-02,15.605,15.62,15.375,15.405,2189012.0
2018-11-05,15.39,15.46,15.35,15.39,1663302.0
2018-11-06,15.395,15.42,15.265,15.35,1520618.0
2018-11-07,15.38,15.54,15.305,15.46,2027396.0
2018-11-08,15.63,15.775,15.495,15.775,2931164.0
2018-11-09,15.745,16.01,15.71,15.755,2707812.0
2018-11-12,15.765,15.985,15.73,15.85,1739094.0
2018-11-13,15.855,15.93,15.76,15.865,3161140.0
2018-11-14,15.885,15.975,15.86,15.925,2195752.0
2018-11-15,15.92,15.955,15.845,15.885,2292470.0
2018-11-16,15.845,16.07,15.775,16.03,2938148.0
2018-11-19,16.04,16.195,16.015,16.155,3540672.0
2018-11-20,16.225,16.27,16.015,16.085,2555104.0
2018-11-21,16.09,16.26,16.05,16.19,2126988.0
2018-11-22,16.2,16.3,16.145,16.255,1272238.0
2018-11-23,16.23,16.305,16.17,16.295,1945408.0
2018-11-26,16.315,16.42,16.305,16.33,1971290.0
2018-11-27,16.33,16.415,16.285,16.345,1769812.0
2018-11-28,16.345,16.39,16.23,16.305,1953990.0
2018-11-29,16.3,16.435,16.225,16.335,1977752.0
2018-11-30,16.34,16.435,16.295,16.38,1943504.0
2018-12-03,16.38,16.415,16.225,16.36,1841610.0
2018-12-04,16.315,16.535,16.29,16.37,2684308.0
2018-12-05,16.385,16.515,16.38,16.45,1616310.0
2018-12-06,16.405,16.5,16.22,16.475,2891780.0
2018-12-07,16.485,16.62,16.355,16.415,2636222.0
2018-12-10,16.33,16.405,16.1,16.25,2342122.0
2018-12-11,16.32,16.43,16.265,16.27,2139416.0
2018-12-12,16.315,16.365,16.27,16.31,1804952.0
2018-12-13,16.325,16.385,16.16,16.235,1947858.0
2018-12-14,16.175,16.24,16.095,16.19,1421366.0
2018-12-17,16.145,16.22,15.92,15.97,2087106.0
2018-12-18,15.95,16.05,15.87,15.905,2754232.0
2018-12-19,15.93,16.085,15.82,15.88,2907706.0
2018-12-20,15.86,15.92,15.65,15.84,2907160.0
2018-12-21,15.88,15.955,15.53,15.57,7040366.0
2018-12-24,15.525,15.575,15.395,15.45,1603022.0
2018-12-27,15.485,15.625,15.415,15.62,1923468.0
2018-12-28,15.67,15.78,15.64,15.7,1539650.0
2018-12-31,15.72,15.825,15.61,15.72,1366470.0
2019-01-02,15.61,15.71,15.49,15.67,1887630.0
2019-01-03,15.67,15.725,15.555,15.605,2250374.0
2019-01-04,15.685,15.76,15.515,15.53,1774882.0
2019-01-07,15.565,15.6,15.465,15.575,2640104.0
2019-01-08,15.59,15.63,15.52,15.585,2162080.0
2019-01-09,15.635,15.695,15.475,15.69,2444960.0
2019-01-10,15.66,15.79,15.575,15.755,1716238.0
2019-01-11,15.75,15.895,15.685,15.8,2425552.0
2019-01-14,15.8,15.965,15.735,15.85,2205894.0
2019-01-15,15.855,15.89,15.755,15.835,1555604.0
2019-01-16,15.87,15.875,15.76,15.81,1515746.0
2019-01-17,15.775,15.95,15.77,15.95,1778590.0
2019-01-18,15.975,16.09,15.915,16.05,1689784.0
2019-01-21,16.08,16.085,15.85,15.95,992752.0
2019-01-22,15.905,16.03,15.875,15.98,1913190.0
2019-01-23,16.015,16.09,15.985,16.02,1400936.0
2019-01-24,16.015,16.175,15.985,16.07,2007672.0
2019-01-25,16.07,16.08,15.94,16.04,1950160.0
2019-01-28,15.99,16.15,15.985,16.12,1351822.0
2019-01-29,16.065,16.09,15.96,16.01,2449826.0
2019-01-30,15.98,16.055,15.92,16.025,1564306.0
2019-01-31,16.01,16.05,15.895,15.985,2886252.0
2019-02-01,15.975,16.125,15.95,16.1,1890208.0
2019-02-04,16.03,16.165,16.03,16.135,1922142.0
2019-02-05,16.175,16.31,16.135,16.285,1513922.0
2019-02-06,16.245,16.295,16.155,16.265,1818542.0
2019-02-07,16.25,16.39,16.22,16.38,1956618.0
2019-02-08,16.34,16.405,16.305,16.39,1246472.0
2019-02-11,16.385,16.435,16.09,16.145,2027884.0
2019-02-12,16.145,16.305,16.1,16.27,2044694.0
2019-02-13,16.29,16.33,16.18,16.295,1765914.0
2019-02-14,16.325,16.485,16.245,16.265,2978792.0
2019-02-15,16.31,16.42,16.19,16.36,2462994.0
2019-02-19,16.365,16.42,16.31,16.38,1460508.0
2019-02-20,16.35,16.405,16.265,16.33,2229028.0
2019-02-21,16.33,16.495,16.27,16.42,2070866.0
2019-02-22,16.455,16.52,16.41,16.445,1630802.0
2019-02-25,16.46,16.615,16.425,16.59,1824140.0
2019-02-26,16.555,16.76,16.555,16.66,2220616.0
2019-02-27,16.66,16.67,16.55,16.65,1396804.0
2019-02-28,16.625,16.74,16.59,16.605,2346676.0
2019-03-01,16.57,16.66,16.275,16.35,3335416.0
2019-03-04,16.425,16.44,16.31,16.395,1665498.0
2019-03-05,16.4,16.51,16.355,16.365,2172004.0
2019-03-06,16.38,16.495,16.345,16.47,1985094.0
2019-03-07,16.505,16.64,16.46,16.53,3673474.0
2019-03-08,16.545,16.705,16.54,16.655,2489330.0
2019-03-11,16.655,16.835,16.64,16.795,3255294.0
2019-03-12,16.785,16.825,16.7,16.765,3158992.0
2019-03-13,16.765,16.84,16.74,16.785,1906440.0
2019-03-14,16.81,16.845,16.74,16.78,2468666.0
2019-03-15,16.92,16.95,16.825,16.92,5626834.0
2019-03-18,16.905,17.04,16.835,17.035,1561052.0
2019-03-19,17.025,17.035,16.915,16.975,1379400.0
2019-03-20,16.955,17.005,16.915,16.955,1273448.0
2019-03-21,16.93,17.105,16.905,17.075,1577196.0
2019-03-22,17.055,17.19,17.045,17.15,2006630.0
2019-03-25,17.105,17.195,17.08,17.12,1063504.0
2019-03-26,17.14,17.235,17.11,17.16,1225822.0
2019-03-27,17.14,17.3,17.14,17.26,1560110.0
2019-03-28,17.355,17.52,17.255,17.445,2490526.0
2019-03-29,17.445,17.465,17.26,17.38,2449068.0
2019-04-01,17.415,17.445,17.26,17.345,1843088.0
2019-04-02,17.25,17.465,17.25,17.45,1796862.0
2019-04-03,17.465,17.495,17.415,17.475,1195628.0
2019-04-04,17.485,17.52,17.405,17.46,956794.0
2019-04-05,17.46,17.485,17.365,17.425,1325192.0
2019-04-08,17.38,17.47,17.33,17.435,1069784.0
2019-04-09,17.39,17.425,17.335,17.39,1323660.0
2019-04-10,17.395,17.515,17.395,17.495,1057548.0
2019-04-11,17.5,17.67,17.48,17.515,1600430.0
2019-04-12,17.52,17.585,17.4,17.58,1759716.0
2019-04-15,17.565,17.72,17.535,17.68,1242786.0
2019-04-16,17.69,17.785,17.65,17.685,1360778.0
2019-04-17,17.64,17.64,17.52,17.555,2032602.0
2019-04-18,17.5,17.55,17.245,17.545,2502474.0
2019-04-22,17.51,17.56,17.355,17.36,1429180.0
2019-04-23,17.36,17.42,17.25,17.325,2235072.0
2019-04-24,17.27,17.47,17.25,17.41,1908954.0
2019-04-25,17.4,17.415,17.295,17.355,2428016.0
2019-04-26,17.365,17.395,17.31,17.36,1610194.0
2019-04-29,17.365,17.405,17.27,17.27,1580914.0
2019-04-30,17.26,17.365,17.2,17.335,1728478.0
2019-05-01,17.31,17.38,17.27,17.285,1269350.0
2019-05-02,17.31,17.41,17.23,17.35,1470954.0
2019-05-03,17.335,17.43,17.31,17.405,1046988.0
2019-05-06,17.365,17.43,17.295,17.38,1323848.0
2019-05-07,17.315,17.43,17.295,17.365,1809016.0
2019-05-08,17.35,17.535,17.33,17.33,1831884.0
2019-05-09,17.29,17.33,16.985,17.18,2827500.0
2019-05-10,17.16,17.375,17.045,17.27,2294586.0
2019-05-13,17.22,17.28,17.085,17.28,1814682.0
2019-05-14,17.255,17.31,17.185,17.29,1471212.0
2019-05-15,17.255,17.37,17.255,17.265,1360078.0
2019-05-16,17.285,17.46,17.27,17.395,1525266.0
2019-05-17,17.395,17.44,17.265,17.345,1976978.0
2019-05-21,17.33,17.53,17.325,17.52,2488060.0
2019-05-22,17.455,17.54,17.41,17.515,1480498.0
2019-05-23,17.455,17.83,17.45,17.74,3963090.0
2019-05-24,17.735,17.81,17.65,17.67,1432348.0
2019-05-27,17.67,17.78,17.665,17.77,888124.0
2019-05-28,17.735,17.85,17.695,17.745,1571294.0
2019-05-29,17.7,17.765,17.585,17.605,1389712.0
2019-05-30,17.61,17.68,17.505,17.61,1942862.0
2019-05-31,17.59,17.6,17.495,17.545,1456580.0
2019-06-03,17.53,17.685,17.495,17.65,1417548.0
2019-06-04,17.68,17.745,17.63,17.7,1712590.0
2019-06-05,17.73,17.96,17.73,17.82,2005206.0
2019-06-06,17.885,18.0,17.86,17.915,1741058.0
2019-06-07,18.0,18.04,17.76,17.79,1520516.0
2019-06-10,17.755,17.825,17.665,17.815,1328860.0
2019-06-11,17.84,17.86,17.74,17.775,1699112.0
2019-06-12,17.775,17.885,17.725,17.82,1021834.0
2019-06-13,17.975,18.05,17.29,17.335,3429200.0
2019-06-14,17.32,17.325,17.075,17.27,4099206.0
2019-06-17,17.285,17.32,16.975,17.105,3095258.0
2019-06-18,17.14,17.385,17.14,17.295,1976126.0
2019-06-19,17.3,17.36,17.29,17.33,1343444.0
2019-06-20,17.33,17.38,17.12,17.235,1509384.0
2019-06-21,17.21,17.255,17.14,17.15,4380496.0
2019-06-24,17.185,17.295,17.15,17.2,1231882.0
2019-06-25,17.16,17.25,17.11,17.165,1713728.0
2019-06-26,17.165,17.235,17.055,17.105,1264094.0
2019-06-27,17.065,17.24,17.04,17.175,1552810.0
2019-06-28,17.165,17.275,17.11,17.2,1153140.0
2019-07-02,17.375,17.425,17.19,17.41,2105032.0
2019-07-03,17.415,17.545,17.32,17.35,1551062.0
2019-07-04,17.31,17.35,17.24,17.24,955826.0
2019-07-05,17.24,17.475,17.24,17.435,1733734.0
2019-07-08,17.355,17.41,17.275,17.315,2959174.0
2019-07-09,17.33,17.455,17.265,17.425,1641522.0
2019-07-10,17.43,17.505,17.28,17.335,1761144.0
2019-07-11,17.33,17.455,17.3,17.375,1420474.0
2019-07-12,17.4,17.46,17.27,17.34,1591614.0
2019-07-15,17.35,17.385,17.3,17.345,774474.0
2019-07-16,17.335,17.35,17.105,17.17,1605474.0
2019-07-17,17.185,17.285,17.175,17.255,1696742.0
2019-07-18,17.235,17.315,17.19,17.2,1025314.0
2019-07-19,17.24,17.3,17.13,17.13,1362786.0
2019-07-22,17.11,17.185,17.005,17.005,1267514.0
2019-07-23,17.02,17.085,16.91,17.065,1947110.0
2019-07-24,17.025,17.08,16.97,17.005,1397120.0
2019-07-25,16.995,17.025,16.82,16.855,1860516.0
2019-07-26,16.865,16.915,16.765,16.87,1213994.0
2019-07-29,16.88,17.015,16.845,16.96,694520.0
2019-07-30,16.905,16.945,16.745,16.785,1683136.0
2019-07-31,16.785,16.88,16.72,16.86,1622022.0
2019-08-01,16.82,17.08,16.81,16.97,1887854.0
2019-08-02,17.015,17.14,16.895,16.985,1694444.0
2019-08-06,16.9,16.9,16.66,16.785,2453996.0
2019-08-07,16.87,17.025,16.685,16.95,2171396.0
2019-08-08,16.995,17.03,16.86,16.925,1290588.0
2019-08-09,16.91,16.965,16.835,16.89,1573492.0
2019-08-12,16.89,17.015,16.82,16.835,1209806.0
2019-08-13,16.855,17.035,16.845,16.965,1629000.0
2019-08-14,16.915,16.97,16.835,16.885,1631290.0
2019-08-15,16.855,17.025,16.845,16.99,1532572.0
2019-08-16,17.11,17.135,16.98,17.065,1325220.0
2019-08-19,17.055,17.225,16.975,17.22,1149408.0
2019-08-20,17.23,17.235,16.935,16.945,1442782.0
2019-08-21,16.985,17.03,16.845,16.96,1018780.0
2019-08-22,16.93,16.97,16.82,16.88,1777464.0
2019-08-23,16.89,16.915,16.735,16.795,2010494.0
2019-08-26,16.795,16.84,16.66,16.735,1527530.0
2019-08-27,16.725,16.815,16.66,16.66,1111524.0
2019-08-28,16.66,16.89,16.635,16.85,1370026.0
2019-08-29,16.845,17.12,16.845,17.08,1702624.0
2019-08-30,17.08,17.225,17.055,17.14,1413028.0
2019-09-03,17.065,17.3,17.065,17.285,1560064.0
2019-09-04,17.31,17.41,17.275,17.29,1471002.0
2019-09-05,17.335,17.435,17.25,17.27,1819326.0
2019-09-06,17.265,17.39,17.235,17.39,1515950.0
2019-09-09,17.39,17.43,17.255,17.345,1553538.0
2019-09-10,17.275,17.36,17.275,17.32,1349824.0
2019-09-11,17.325,17.35,17.28,17.3,1601432.0
2019-09-12,17.285,17.49,17.205,17.44,2056062.0
2019-09-13,17.435,17.505,17.34,17.39,1538290.0
2019-09-16,17.35,17.35,17.21,17.29,1180826.0
2019-09-17,17.255,17.535,17.255,17.47,1951062.0
2019-09-18,17.44,17.61,17.44,17.555,2063608.0
2019-09-19,17.555,17.635,17.515,17.515,1069584.0
2019-09-20,17.55,17.655,17.54,17.64,2661100.0
2019-09-23,17.555,17.59,17.4,17.415,1262522.0
2019-09-24,17.415,17.46,17.3,17.34,1745208.0
2019-09-25,17.305,17.39,17.16,17.17,1669162.0
2019-09-26,17.15,17.2,17.05,17.055,2575312.0
2019-09-27,17.105,17.135,16.725,16.825,3113354.0
2019-09-30,16.935,17.085,16.905,16.95,2355552.0
2019-10-01,16.985,17.19,16.945,17.045,2241824.0
2019-10-02,17.025,17.075,16.825,16.98,1588506.0
2019-10-03,16.965,17.135,16.96,17.055,1141044.0
2019-10-04,17.085,17.115,16.98,17.115,1145386.0
2019-10-07,17.11,17.16,17.045,17.105,969444.0
2019-10-08,17.075,17.1,16.975,16.985,1067686.0
2019-10-09,17.025,17.125,16.955,17.105,1059722.0
2019-10-10,17.105,17.26,17.09,17.17,1317096.0
2019-10-11,17.185,17.26,17.11,17.145,1274520.0
2019-10-15,17.1,17.215,17.05,17.135,1251026.0
2019-10-16,17.155,17.21,17.095,17.17,864950.0
2019-10-17,17.23,17.26,17.055,17.1,1233036.0
2019-10-18,17.25,17.25,17.095,17.115,1214952.0
2019-10-21,17.17,17.31,17.14,17.23,1127656.0
2019-10-22,17.245,17.325,17.205,17.215,1266588.0
2019-10-23,17.04,17.1,16.44,16.455,4277902.0
2019-10-24,16.56,16.7,16.43,16.5,2044196.0
2019-10-25,16.495,16.585,16.425,16.54,1617954.0
2019-10-28,16.565,16.645,16.52,16.54,1509584.0
2019-10-29,16.54,16.7,16.525,16.635,1438490.0
2019-10-30,16.67,16.86,16.635,16.825,1946574.0
2019-10-31,16.845,16.895,16.76,16.84,1378878.0
2019-11-01,16.93,16.93,16.71,16.74,1563572.0
2019-11-04,16.76,16.815,16.705,16.725,1144034.0
2019-11-05,16.755,16.915,16.71,16.83,1687568.0
2019-11-06,16.875,17.03,16.8,16.99,1580982.0
2019-11-07,17.2,17.83,17.19,17.705,4645344.0
2019-11-08,17.745,17.925,17.725,17.925,2407688.0
2019-11-11,17.85,17.915,17.81,17.86,1024716.0
2019-11-12,17.845,18.025,17.775,17.99,2714880.0
2019-11-13,17.935,18.205,17.915,18.16,3469196.0
2019-11-14,18.11,18.16,18.045,18.08,2026208.0
2019-11-15,18.08,18.16,18.04,18.145,2150322.0
2019-11-18,18.105,18.16,17.98,18.04,1799378.0
2019-11-19,18.065,18.115,17.845,17.95,1794720.0
2019-11-20,17.94,18.075,17.865,18.015,1477440.0
2019-11-21,18.005,18.01,17.88,17.945,1404002.0
2019-11-22,17.925,17.955,17.86,17.915,1031104.0
2019-11-25,17.925,18.03,17.915,17.935,1198622.0
2019-11-26,17.9,17.975,17.76,17.97,1956190.0
2019-11-27,17.955,18.065,17.94,18.01,1317420.0
2019-11-28,17.9,18.045,17.9,18.005,843374.0
2019-11-29,17.995,18.095,17.995,18.03,914132.0
2019-12-02,18.05,18.1,17.935,17.975,1411008.0
2019-12-03,17.955,18.035,17.88,17.93,1618946.0
2019-12-04,18.155,18.155,17.915,18.03,1934210.0
2019-12-05,18.06,18.295,18.03,18.285,7292380.0
2019-12-06,18.335,18.485,18.33,18.425,1925288.0
2019-12-09,18.475,18.49,18.38,18.465,1889528.0
2019-12-10,18.385,18.505,18.225,18.26,2459618.0
2019-12-11,18.225,18.285,18.17,18.245,1554452.0
2019-12-12,18.21,18.31,18.185,18.185,1854154.0
2019-12-13,18.18,18.25,18.08,18.155,1314224.0
2019-12-16,18.15,18.275,18.125,18.175,1380232.0
2019-12-17,18.2,18.285,18.18,18.245,2214948.0
2019-12-18,18.245,18.27,18.0,18.19,2089112.0
2019-12-19,18.19,18.32,18.145,18.275,3656996.0
2019-12-20,18.245,18.44,18.22,18.36,3697408.0
2019-12-23,18.4,18.44,18.34,18.37,1115516.0
2019-12-24,18.38,18.405,18.275,18.35,920800.0
2019-12-27,18.295,18.385,18.28,18.385,1224856.0
2019-12-30,18.365,18.385,18.295,18.33,1162972.0
2019-12-31,18.255,18.31,18.25,18.28,1110612.0
2020-01-02,18.255,18.345,18.255,18.33,1048646.0
2020-01-03,18.245,18.385,18.24,18.295,1181738.0
2020-01-06,18.22,18.31,18.21,18.29,1121962.0
2020-01-07,18.31,18.425,18.28,18.365,1239486.0
2020-01-08,18.32,18.51,18.3,18.375,1300138.0
2020-01-09,18.355,18.455,18.245,18.26,1746596.0
2020-01-10,18.285,18.345,18.235,18.28,1846864.0
2020-01-13,18.295,18.33,18.2,18.31,1554706.0
2020-01-14,18.345,18.345,18.215,18.28,1130798.0
2020-01-15,18.27,18.365,18.225,18.335,1234100.0
2020-01-16,18.345,18.51,18.28,18.49,1313788.0
2020-01-17,18.495,18.655,18.445,18.655,1366980.0
2020-01-20,18.625,18.72,18.615,18.67,632966.0
2020-01-21,18.655,18.775,18.615,18.765,1559382.0
2020-01-22,18.76,19.015,18.735,18.9,1741258.0
2020-01-23,18.87,19.005,18.84,18.94,1567912.0
2020-01-24,18.96,19.06,18.96,19.025,2266580.0
2020-01-27,18.905,19.265,18.905,19.205,2353636.0
2020-01-28,19.215,19.48,19.18,19.455,2608668.0
2020-01-29,19.495,19.52,19.245,19.315,1702348.0
2020-01-30,19.29,19.365,19.21,19.335,1562956.0
2020-01-31,19.31,19.345,19.145,19.29,1368486.0
2020-02-03,19.345,19.44,19.325,19.325,1384242.0
2020-02-04,19.455,19.465,19.33,19.42,1262824.0
2020-02-05,19.485,19.535,19.4,19.43,1333456.0
2020-02-06,19.52,19.68,19.455,19.655,2709046.0
2020-02-07,19.64,19.835,19.625,19.83,1821178.0
2020-02-10,19.78,20.04,19.78,20.02,2262552.0
2020-02-11,20.0,20.175,19.96,20.035,2402562.0
2020-02-12,20.035,20.145,19.97,20.125,1328298.0
2020-02-13,19.88,19.935,19.425,19.825,4281126.0
2020-02-14,19.685,19.72,19.36,19.535,2739602.0
2020-02-18,19.48,19.725,19.405,19.69,2489026.0
2020-02-19,19.705,19.705,19.345,19.535,2959890.0
2020-02-20,18.73,18.925,18.685,18.91,12517670.0
2020-02-21,18.87,18.92,18.83,18.865,3739238.0
2020-02-24,18.695,18.83,18.615,18.695,2667736.0
2020-02-25,18.725,18.745,18.43,18.475,2522258.0
2020-02-26,18.47,18.67,18.26,18.335,3022578.0
2020-02-27,18.18,18.34,17.945,18.29,2728732.0
2020-02-28,18.025,18.095,17.48,17.615,6738218.0
2020-03-02,17.695,18.26,17.6,18.195,4639340.0
2020-03-03,18.305,18.535,18.065,18.1,4588282.0
2020-03-04,18.3,18.7,18.27,18.685,3101160.0
2020-03-05,18.525,18.785,18.1,18.295,6537524.0
2020-03-06,17.925,18.295,17.745,18.175,5196470.0
2020-03-09,17.555,18.02,17.145,17.24,6235480.0
2020-03-10,17.57,17.97,17.415,17.93,6616576.0
2020-03-11,17.7,17.83,17.275,17.4,4823868.0
2020-03-12,16.88,16.895,15.015,15.095,7884134.0
2020-03-13,15.56,17.03,15.53,16.96,7186698.0
2020-03-16,13.99,15.82,13.655,14.955,6857600.0
2020-03-17,15.185,16.485,15.175,16.195,5984598.0
2020-03-18,15.8,16.825,15.145,15.445,3772058.0
2020-03-19,15.515,16.77,15.255,16.6,3563404.0
2020-03-20,16.63,16.86,15.675,15.72,6645529.0
2020-03-23,15.46,16.02,14.58,14.675,3742940.0
2020-03-24,15.29,15.425,14.44,15.08,4002509.0
2020-03-25,15.195,16.565,14.8,15.82,5605548.0
2020-03-26,15.765,16.405,15.535,16.125,2980956.0
2020-03-27,15.725,16.085,15.49,15.645,2986831.0
2020-03-30,15.925,16.03,15.365,15.8,2731126.0
2020-03-31,15.785,16.465,15.655,16.38,3562323.0
2020-04-01,15.955,16.27,15.835,16.185,2447769.0
2020-04-02,16.175,16.645,16.03,16.565,2441921.0
2020-04-03,16.6,16.715,16.255,16.405,1430353.0
2020-04-06,16.8,17.125,16.685,17.09,2327600.0
2020-04-07,17.3,17.515,16.905,16.91,2664342.0
2020-04-08,17.075,17.075,16.49,16.505,2123845.0
2020-04-09,16.535,16.75,16.35,16.395,2640727.0
2020-04-13,16.45,16.64,16.095,16.58,2528616.0
2020-04-14,16.895,17.2,16.825,17.145,2202519.0
2020-04-15,17.08,17.17,16.615,16.765,2161586.0
2020-04-16,16.92,17.05,16.45,16.485,2288708.0
2020-04-17,16.925,16.925,16.49,16.765,2169910.0
2020-04-20,16.715,16.91,16.475,16.595,2032217.0
2020-04-21,16.375,16.465,16.03,16.06,3414966.0
2020-04-22,16.295,16.59,16.0,16.515,3133787.0
2020-04-23,16.515,16.685,16.31,16.405,2503547.0
2020-04-24,16.45,16.715,16.365,16.64,1693968.0
2020-04-27,16.69,16.74,16.485,16.73,1544243.0
2020-04-28,16.905,16.91,16.645,16.785,1619727.0
2020-04-29,17.02,17.2,16.875,17.035,2147633.0
2020-04-30,17.09,17.12,16.505,16.75,2804499.0
2020-05-01,16.64,16.765,16.53,16.58,1550378.0
2020-05-04,16.52,16.75,16.455,16.73,1791058.0
2020-05-05,16.855,16.91,16.625,16.75,1565504.0
2020-05-06,16.81,16.98,16.715,16.83,1380830.0
2020-05-07,16.965,16.965,16.565,16.75,2025842.0
2020-05-08,16.94,16.97,16.735,16.825,1244136.0
2020-05-11,16.81,17.095,16.72,17.065,1134372.0
2020-05-12,17.145,17.205,16.815,16.815,1328893.0
2020-05-13,16.825,16.88,16.325,16.425,1955484.0
2020-05-14,16.325,16.66,16.21,16.535,1709044.0
2020-05-15,16.545,16.715,16.375,16.56,1159922.0
2020-05-19,16.815,16.84,16.505,16.69,1415279.0
2020-05-20,16.74,16.8,16.55,16.565,1342153.0
2020-05-21,16.55,16.715,16.515,16.6,1325106.0
2020-05-22,16.655,16.685,16.5,16.645,697312.0
2020-05-25,16.81,16.855,16.655,16.75,591267.0
2020-05-26,16.75,17.155,16.735,17.125,2082584.0
2020-05-27,17.17,17.34,17.065,17.205,1562816.0
2020-05-28,17.25,17.485,17.16,17.42,1507460.0
2020-05-29,17.51,17.61,17.39,17.565,2011261.0
2020-06-01,17.565,17.665,17.45,17.59,1465560.0
2020-06-02,17.665,17.93,17.61,17.89,2800284.0
2020-06-03,18.045,18.105,17.915,18.06,1946667.0
2020-06-04,18.11,18.135,17.985,18.105,1856744.0
2020-06-05,18.25,18.465,18.205,18.37,1808081.0
2020-06-08,18.425,18.715,18.29,18.685,2435001.0
2020-06-09,18.585,18.6,17.91,18.07,2994027.0
2020-06-10,18.06,18.06,17.815,17.815,1794544.0
2020-06-11,17.575,17.62,17.13,17.155,3285761.0
2020-06-12,17.46,17.48,17.175,17.355,2546588.0
2020-06-15,17.13,17.415,17.025,17.31,2146062.0
2020-06-16,17.605,17.89,17.45,17.525,1683213.0
2020-06-17,17.545,17.62,17.25,17.28,1505853.0
2020-06-18,17.24,17.575,17.14,17.475,1534574.0
2020-06-19,17.665,17.75,17.445,17.665,5837981.0
2020-06-22,17.6,17.81,17.43,17.48,1495205.0
2020-06-23,17.54,17.615,17.225,17.285,1528898.0
2020-06-24,17.27,17.27,16.84,17.005,1942261.0
2020-06-25,16.975,17.19,16.78,17.17,1738414.0
2020-06-26,17.175,17.205,16.63,16.655,1735276.0
2020-06-29,16.735,17.095,16.735,16.89,1817416.0
2020-06-30,16.89,17.02,16.81,16.96,1638205.0
2020-07-02,17.13,17.195,16.87,16.875,2378663.0
2020-07-03,16.9,17.02,16.875,16.98,522214.0
2020-07-06,16.96,17.02,16.775,16.885,1172054.0
2020-07-07,16.83,16.95,16.72,16.72,1077817.0
2020-07-08,16.73,16.76,16.585,16.7,1195416.0
2020-07-09,16.675,16.715,16.415,16.63,1562349.0
2020-07-10,16.61,16.9,16.595,16.9,1369923.0
2020-07-13,16.9,17.08,16.875,16.935,1497144.0
2020-07-14,16.9,17.28,16.9,17.25,1736008.0
2020-07-15,17.3,17.55,17.3,17.54,1795533.0
2020-07-16,17.435,17.815,17.435,17.785,1575704.0
2020-07-17,17.785,17.895,17.665,17.765,1524223.0
2020-07-20,17.65,17.725,17.4,17.545,1459579.0
2020-07-21,17.585,17.665,17.405,17.46,1169410.0
2020-07-22,17.43,17.43,17.04,17.13,2024749.0
2020-07-23,17.13,17.255,16.975,16.995,1683547.0
2020-07-24,16.98,17.13,16.975,17.065,969561.0
2020-07-27,17.025,17.195,17.02,17.18,847120.0
2020-07-28,17.175,17.205,17.05,17.08,1258914.0
2020-07-29,17.095,17.25,16.965,17.19,1249683.0
2020-07-30,17.085,17.4,16.99,17.4,1662460.0
2020-07-31,17.43,17.615,16.98,17.3,2283777.0
2020-08-04,17.37,17.94,17.355,17.83,2942507.0
2020-08-05,17.87,17.925,17.63,17.75,1445164.0
2020-08-06,17.725,17.965,17.725,17.885,1158179.0
2020-08-07,17.87,18.03,17.81,17.985,1117691.0
2020-08-10,17.98,18.055,17.81,18.03,1460900.0
2020-08-11,18.055,18.18,18.03,18.145,1392969.0
2020-08-12,18.15,18.375,18.115,18.16,1425515.0
2020-08-13,18.06,18.115,17.91,17.95,1235146.0
2020-08-14,17.92,18.1,17.845,18.055,1209368.0
2020-08-17,18.04,18.055,17.885,17.92,1059406.0
2020-08-18,17.95,18.07,17.89,18.04,969236.0
2020-08-19,18.03,18.16,18.0,18.01,1041345.0
2020-08-20,18.03,18.12,17.935,17.985,990908.0
2020-08-21,17.955,18.03,17.845,18.03,1091944.0
2020-08-24,18.03,18.275,18.01,18.195,1317360.0
2020-08-25,18.175,18.25,18.06,18.24,1093356.0
2020-08-26,18.235,18.25,18.015,18.09,1106522.0
2020-08-27,18.055,18.395,18.055,18.205,1666824.0
2020-08-28,18.24,18.24,18.01,18.09,1567997.0
2020-08-31,18.16,18.16,17.86,17.89,1567262.0
2020-09-01,17.92,18.0,17.68,17.98,1934352.0
2020-09-02,17.995,18.425,17.995,18.32,2551937.0
2020-09-03,18.35,18.405,17.875,17.925,2650913.0
2020-09-04,17.965,18.085,17.695,17.725,2207275.0
2020-09-08,17.795,17.86,17.61,17.8,2267530.0
2020-09-09,17.915,18.08,17.855,17.985,1522577.0
2020-09-10,18.015,18.045,17.725,17.78,1613829.0
2020-09-11,17.77,17.975,17.725,17.89,1369071.0
2020-09-14,17.945,18.14,17.93,17.96,1580386.0
2020-09-15,18.02,18.255,17.99,18.125,1382200.0
2020-09-16,18.14,18.335,18.03,18.045,1578614.0
2020-09-17,17.915,18.135,17.905,18.03,798502.0
2020-09-18,18.045,18.095,17.735,17.735,3707790.0
2020-09-21,17.57,17.66,17.44,17.54,1743453.0
2020-09-22,17.605,17.92,17.605,17.845,1195703.0
2020-09-23,17.92,18.035,17.69,17.74,1736665.0
2020-09-24,17.705,17.855,17.605,17.735,1670978.0
2020-09-25,17.68,17.985,17.575,17.96,2010433.0
2020-09-28,18.0,18.12,17.96,18.105,1471137.0
2020-09-29,18.05,18.12,17.915,17.975,1524181.0
2020-09-30,17.975,17.985,17.65,17.665,2057045.0
2020-10-01,17.66,17.8,17.615,17.635,1506077.0
2020-10-02,17.65,17.885,17.63,17.825,1699439.0
2020-10-05,17.905,18.015,17.735,17.985,1342411.0
2020-10-06,17.985,18.08,17.9,18.03,2089632.0
2020-10-07,18.09,18.11,17.935,18.075,1369699.0
2020-10-08,18.095,18.305,18.02,18.29,1500843.0
2020-10-09,18.255,18.3,18.12,18.185,979794.0
2020-10-13,18.23,18.315,18.165,18.18,1141889.0
2020-10-14,18.17,18.17,17.915,18.06,173644.0
2020-10-15,17.915,18.24,17.89,18.21,1142016.0
2020-10-16,18.2,18.215,18.08,18.08,1090911.0
2020-10-19,18.11,18.16,17.81,17.845,1566700.0
2020-10-20,17.96,17.97,17.645,17.795,1520848.0
2020-10-21,17.815,17.855,17.635,17.69,1646858.0
2020-10-22,17.755,18.125,17.725,18.125,1994982.0
2020-10-23,18.11,18.21,18.03,18.195,1334342.0
2020-10-26,18.08,18.105,17.8,17.855,1755233.0
2020-10-27,17.83,17.905,17.65,17.665,1747347.0
2020-10-28,17.575,17.63,17.065,17.08,2697797.0
2020-10-29,17.115,17.365,17.04,17.29,1645957.0
2020-10-30,17.17,17.275,17.025,17.175,1660783.0
2020-11-02,17.235,17.325,16.965,16.995,2924756.0
2020-11-03,17.115,17.2,17.04,17.07,1208819.0
2020-11-04,17.25,17.475,17.085,17.35,1496259.0
2020-11-05,17.325,17.545,17.32,17.365,1600249.0
2020-11-06,17.68,18.02,17.495,17.585,3002263.0
2020-11-09,18.09,18.33,17.915,18.12,3344903.0
2020-11-10,18.18,18.645,18.165,18.54,3165551.0
2020-11-11,18.61,18.885,18.585,18.81,1896771.0
2020-11-12,18.91,18.955,18.7,18.9,1887168.0
2020-11-13,18.85,19.025,18.61,18.69,2844447.0
2020-11-16,18.775,18.87,18.58,18.84,2303670.0
2020-11-17,18.765,18.78,18.58,18.705,1948617.0
2020-11-18,18.645,18.705,18.445,18.535,2283245.0
2020-11-19,18.52,18.625,18.39,18.48,2071349.0
2020-11-20,18.475,18.6,18.345,18.555,1523997.0
2020-11-23,18.625,18.69,18.495,18.57,1328831.0
2020-11-24,18.7,18.835,18.595,18.765,1976481.0
2020-11-25,18.775,18.85,18.66,18.84,1593474.0
2020-11-26,18.84,18.955,18.765,18.765,908264.0
2020-11-27,18.895,19.1,18.85,19.03,1900078.0
2020-11-30,19.025,19.09,18.81,18.885,2213286.0
2020-12-01,19.01,19.09,18.795,18.825,1818232.0
2020-12-02,18.87,18.955,18.81,18.87,1428523.0
2020-12-03,18.88,19.255,18.865,19.13,3486071.0
2020-12-04,19.16,19.22,19.1,19.19,1339510.0
2020-12-07,19.24,19.415,19.13,19.34,2003101.0
2020-12-08,19.31,19.46,19.24,19.27,1718388.0
2020-12-09,19.33,19.62,19.275,19.595,2399872.0
2020-12-10,19.565,19.575,19.225,19.515,2572023.0
2020-12-11,19.475,19.66,19.375,19.59,1473118.0
2020-12-14,19.675,19.675,19.4,19.435,1991454.0
2020-12-15,19.56,19.58,19.32,19.45,1483600.0
2020-12-16,19.515,19.665,19.46,19.535,1292869.0
2020-12-17,19.58,19.59,19.32,19.39,2064296.0
2020-12-18,19.43,19.5,19.3,19.405,4599612.0
2020-12-21,19.32,19.36,19.02,19.33,2220968.0
2020-12-22,19.39,19.42,19.275,19.36,1504048.0
2020-12-23,19.475,19.63,19.385,19.505,1861761.0
2020-12-24,19.545,19.55,19.415,19.515,2075918.0
2020-12-29,19.65,19.725,19.46,19.5,1432831.0
2020-12-30,19.5,19.515,19.32,19.32,1465908.0
2020-12-31,19.305,19.39,19.17,19.24,1629419.0
2021-01-04,19.34,19.42,19.185,19.415,1675955.0
2021-01-05,19.405,19.665,19.405,19.62,1824504.0
2021-01-06,19.84,20.2,19.725,20.07,4054313.0
2021-01-07,20.14,20.14,19.98,20.08,2501879.0
2021-01-08,20.225,20.415,20.145,20.26,2433614.0
2021-01-11,20.3,20.575,20.2,20.315,1947746.0
2021-01-12,20.315,20.375,20.045,20.11,2001641.0
2021-01-13,20.1,20.145,19.955,20.0,1744065.0
2021-01-14,20.065,20.1,19.84,19.995,1556966.0
2021-01-15,20.16,20.315,19.965,20.245,2350474.0
2021-01-18,20.32,20.36,20.21,20.315,983316.0
2021-01-19,20.315,20.355,20.2,20.24,1409783.0
2021-01-20,20.36,20.36,20.04,20.125,1231801.0
2021-01-21,20.085,20.17,20.025,20.155,1614403.0
2021-01-22,20.155,20.215,20.095,20.175,905838.0
2021-01-25,20.27,20.565,20.085,20.5,2266724.0
2021-01-26,20.545,20.595,20.405,20.575,2200853.0
2021-01-27,20.565,20.575,20.27,20.345,2111474.0
2021-01-28,20.375,20.635,20.3,20.565,2466498.0
2021-01-29,20.61,20.61,20.095,20.14,2984071.0
2021-02-01,20.225,20.375,20.09,20.255,3034367.0
2021-02-02,20.27,20.42,20.19,20.385,1619143.0
2021-02-03,20.565,20.725,20.335,20.42,3259752.0
2021-02-04,20.46,20.565,20.4,20.42,2901049.0
2021-02-05,20.42,20.695,20.29,20.605,3993054.0
2021-02-08,20.665,20.81,20.565,20.805,2200385.0
2021-02-09,20.925,21.025,20.66,20.795,1640382.0
2021-02-10,20.855,20.885,20.53,20.66,2194560.0
2021-02-11,20.66,20.74,20.3,20.49,1780649.0
2021-02-12,20.56,20.595,20.01,20.36,3923971.0
2021-02-16,20.375,20.415,20.19,20.23,1863518.0
2021-02-17,20.275,20.305,20.0,20.095,2471692.0
2021-02-18,20.085,20.15,19.95,20.1,2330334.0
2021-02-19,20.08,20.08,19.765,19.885,2593897.0
2021-02-22,19.84,19.885,19.725,19.74,2414352.0
2021-02-23,19.75,19.81,19.575,19.675,2512157.0
2021-02-24,19.65,19.675,19.39,19.42,3496030.0
2021-02-25,19.42,19.645,19.33,19.52,3093087.0
2021-02-26,19.575,19.645,19.405,19.46,2651760.0
2021-03-01,19.605,19.855,19.52,19.825,1920765.0
2021-03-02,19.85,19.98,19.82,19.895,2027084.0
2021-03-03,19.985,19.985,19.71,19.885,1601957.0
2021-03-04,19.88,19.985,19.705,19.725,2725573.0
2021-03-05,19.795,20.21,19.795,20.115,2449919.0
2021-03-08,20.185,20.56,20.045,20.465,2507370.0
2021-03-09,20.515,20.675,20.45,20.46,2225538.0
2021-03-10,20.46,20.585,20.235,20.485,2038415.0
2021-03-11,20.5,20.585,20.405,20.47,1728493.0
2021-03-12,20.445,20.56,20.335,20.545,1284089.0
2021-03-15,20.69,21.065,20.215,20.245,4647637.0
2021-03-16,20.3,20.4,19.845,20.015,7123038.0
2021-03-17,20.065,20.22,19.88,20.065,5079841.0
2021-03-18,20.08,20.335,19.99,20.205,2248246.0
2021-03-19,20.29,20.32,20.12,20.12,7254495.0
2021-03-22,20.12,20.375,19.995,20.345,2323671.0
2021-03-23,20.345,20.43,20.28,20.345,1189506.0
2021-03-24,20.375,20.385,20.19,20.19,1839618.0
2021-03-25,20.19,20.265,20.015,20.26,1754680.0
2021-03-26,19.38,19.58,19.25,19.555,12521194.0
2021-03-29,19.535,19.535,19.405,19.47,4685303.0
2021-03-30,19.455,19.535,19.37,19.52,4752319.0
2021-03-31,19.505,19.52,19.325,19.325,5152052.0
2021-04-01,19.455,19.61,19.395,19.605,2494823.0
2021-04-05,19.665,19.76,19.57,19.59,2517323.0
2021-04-06,19.665,19.765,19.605,19.71,1676610.0
2021-04-07,19.895,19.92,19.68,19.76,1382360.0
2021-04-08,19.89,19.92,19.765,19.85,2430534.0
2021-04-09,19.835,19.96,19.805,19.935,1559853.0
2021-04-12,19.92,19.945,19.845,19.865,1522759.0
2021-04-13,19.85,19.88,19.81,19.825,1608828.0
2021-04-14,19.85,19.895,19.765,19.78,1617154.0
2021-04-15,19.81,19.95,19.805,19.89,1491530.0
2021-04-16,19.905,20.13,19.825,20.12,2250251.0
2021-04-19,20.105,20.135,19.835,19.895,2056376.0
2021-04-20,19.85,19.925,19.775,19.92,1209176.0
2021-04-21,19.96,20.005,19.72,19.88,1506449.0
2021-04-22,19.895,19.92,19.765,19.895,1594982.0
2021-04-23,19.91,19.96,19.845,19.91,1188972.0
2021-04-26,19.93,19.96,19.82,19.88,1032960.0
2021-04-27,19.88,19.895,19.74,19.76,1403134.0
2021-04-28,19.81,19.835,19.695,19.705,2022250.0
2021-04-29,19.78,19.945,19.735,19.76,1837348.0
2021-04-30,19.76,19.84,19.69,19.69,1702937.0
2021-05-03,19.735,19.86,19.725,19.75,1515540.0
2021-05-04,19.765,19.845,19.58,19.835,3352724.0
2021-05-05,19.88,20.06,19.82,19.96,1767517.0
2021-05-06,20.035,20.19,19.945,20.165,2256318.0
2021-05-07,20.19,20.41,20.105,20.3,2627328.0
2021-05-10,20.345,20.53,20.29,20.3,3484680.0
2021-05-11,20.22,20.35,20.065,20.35,2405000.0
2021-05-12,20.3,20.37,20.175,20.215,1642956.0
2021-05-13,20.205,20.305,20.19,20.275,1844388.0
2021-05-14,20.3,20.4,20.235,20.4,1240220.0
2021-05-17,20.39,20.42,20.32,20.385,1287759.0
2021-05-18,20.35,20.51,20.215,20.46,1464097.0
2021-05-19,20.345,20.435,20.275,20.385,1689316.0
2021-05-20,20.385,20.675,20.295,20.575,1884709.0
2021-05-21,20.59,20.8,20.565,20.66,1993020.0
2021-05-25,20.675,20.855,20.59,20.81,2320425.0
2021-05-26,20.845,21.015,20.775,21.0,2160248.0
2021-05-27,21.045,21.095,20.855,20.885,2274780.0
2021-05-28,21.065,21.115,20.955,21.045,1728276.0
2021-05-31,21.115,21.145,20.9,20.925,1088115.0
2021-06-01,21.1,21.23,21.0,21.18,2210920.0
2021-06-02,21.215,21.31,21.17,21.24,1302904.0
2021-06-03,21.25,21.425,21.23,21.335,2016996.0
2021-06-04,21.4,21.535,21.355,21.525,1249713.0
2021-06-07,21.59,21.705,21.565,21.67,1930430.0
2021-06-08,21.705,21.73,21.495,21.62,2009639.0
2021-06-09,21.5,21.625,21.365,21.465,2544897.0
2021-06-10,21.445,21.53,21.34,21.41,1979264.0
2021-06-11,21.43,21.545,21.395,21.465,1252835.0
2021-06-14,21.465,21.585,21.39,21.585,1113775.0
2021-06-15,21.63,21.795,21.615,21.71,1605554.0
2021-06-16,21.67,21.77,21.645,21.645,1049827.0
2021-06-17,21.655,21.805,21.645,21.78,1090751.0
2021-06-18,21.68,21.77,21.56,21.585,3675795.0
2021-06-21,21.59,21.695,21.53,21.655,977950.0
2021-06-22,21.7,21.725,21.475,21.71,1239275.0
2021-06-23,21.67,21.67,21.49,21.535,1217980.0
2021-06-24,21.59,21.615,21.395,21.505,1471049.0
2021-06-25,21.405,21.49,21.34,21.475,926500.0
2021-06-28,21.505,21.685,21.445,21.625,2056167.0
2021-06-29,21.64,21.895,21.64,21.77,2313684.0
2021-06-30,21.785,21.785,21.535,21.71,1325926.0
2021-07-02,21.78,21.835,21.61,21.755,870519.0
2021-07-05,21.75,21.805,21.67,21.78,430023.0
2021-07-06,21.82,21.82,21.66,21.67,1421449.0
2021-07-07,21.715,21.84,21.6,21.785,2464823.0
2021-07-08,21.645,21.715,21.555,21.685,1454811.0
2021-07-09,21.715,21.875,21.645,21.835,1415487.0
2021-07-12,21.875,21.975,21.81,21.825,874481.0
2021-07-13,21.875,22.005,21.875,21.95,1127354.0
2021-07-14,21.95,22.1,21.875,21.95,1041129.0
2021-07-15,21.895,21.95,21.68,21.825,2136721.0
2021-07-16,21.6,21.945,21.59,21.805,1367537.0
2021-07-19,21.725,21.785,21.39,21.63,2874353.0
2021-07-20,21.61,21.795,21.535,21.685,1638815.0
2021-07-21,21.75,21.795,21.5,21.585,1616313.0
2021-07-22,21.57,21.63,21.39,21.545,1050763.0
2021-07-23,21.56,21.695,21.525,21.6,1512938.0
2021-07-26,21.6,21.645,21.45,21.57,1202408.0
2021-07-27,21.6,21.805,21.49,21.7,1468523.0
2021-07-28,21.735,21.75,21.515,21.585,1238919.0
2021-07-29,21.57,21.7,21.46,21.465,1489473.0
2021-07-30,21.52,21.795,21.41,21.64,3004792.0
2021-08-03,21.695,22.005,21.685,21.975,2278181.0
2021-08-04,21.95,22.035,21.875,21.89,1388396.0
2021-08-05,21.975,22.09,21.945,21.99,1550072.0
2021-08-06,21.99,22.21,21.99,22.145,1335653.0
2021-08-09,22.16,22.23,22.045,22.125,1094631.0
2021-08-10,22.115,22.21,22.1,22.145,1448464.0
2021-08-11,22.145,22.2,22.02,22.125,1183382.0
2021-08-12,22.18,22.265,22.125,22.185,1038073.0
2021-08-13,22.18,22.34,22.14,22.305,912970.0
2021-08-16,22.31,22.505,22.28,22.445,1216859.0
2021-08-17,22.46,22.56,22.38,22.49,1549165.0
2021-08-18,22.515,22.525,22.38,22.41,1200339.0
2021-08-19,22.375,22.48,22.335,22.46,1078918.0
2021-08-20,22.465,22.68,22.41,22.68,1426174.0
2021-08-23,22.66,22.755,22.515,22.57,1536927.0
2021-08-24,22.52,22.56,22.365,22.505,1273837.0
2021-08-25,22.515,22.64,22.515,22.56,1364061.0
2021-08-26,22.625,22.7,22.56,22.625,1186765.0
2021-08-27,22.615,22.78,22.605,22.7,1138510.0
2021-08-30,22.67,22.895,22.655,22.825,1078375.0
2021-08-31,22.835,22.95,22.68,22.7,3211820.0
2021-09-01,22.7,22.84,22.7,22.77,1429520.0
2021-09-02,22.855,22.895,22.755,22.85,1227511.0
2021-09-03,22.82,22.88,22.765,22.785,1867178.0
2021-09-07,22.835,23.07,22.73,22.975,1938575.0
2021-09-08,22.985,23.42,22.96,23.38,3169263.0
2021-09-09,23.285,23.305,23.17,23.245,2655067.0
2021-09-10,23.19,23.235,23.06,23.085,3004236.0
2021-09-13,23.115,23.3,23.075,23.095,1399783.0
2021-09-14,23.085,23.18,22.815,22.865,1799517.0
2021-09-15,22.835,22.85,22.5,22.685,3422495.0
2021-09-16,22.62,22.79,22.55,22.7,1488863.0
2021-09-17,22.525,22.705,22.5,22.665,5075734.0
2021-09-20,22.495,22.645,22.375,22.515,1871194.0
2021-09-21,22.58,22.825,22.57,22.66,1389860.0
2021-09-22,22.73,22.84,22.635,22.665,1019142.0
2021-09-23,22.675,22.785,22.66,22.685,1762401.0
2021-09-24,22.69,22.73,22.515,22.63,1041817.0
2021-09-27,22.595,22.63,22.345,22.445,1483725.0
2021-09-28,22.4,22.415,22.03,22.16,2117354.0
2021-09-29,22.195,22.24,21.955,21.99,1953745.0
2021-09-30,21.97,22.06,21.895,21.97,1683071.0
2021-10-01,22.005,22.01,21.745,21.94,1477951.0
2021-10-04,21.935,21.98,21.705,21.805,1422441.0
2021-10-05,21.815,21.9,21.675,21.83,1542897.0
2021-10-06,21.765,21.885,21.695,21.815,1737104.0
2021-10-07,21.84,21.955,21.785,21.855,1896407.0
2021-10-08,21.855,21.885,21.76,21.79,1140514.0
2021-10-12,21.745,21.785,21.58,21.625,1633785.0
2021-10-13,21.665,21.79,21.62,21.775,1744056.0
2021-10-14,21.845,22.18,21.825,22.02,2134269.0
2021-10-15,22.03,22.185,22.03,22.065,1517087.0
2021-10-18,22.085,22.1,21.88,22.02,1673258.0
2021-10-19,21.995,22.05,21.84,21.97,1332380.0
2021-10-20,21.94,22.05,21.87,21.94,1206281.0
2021-10-21,21.91,22.01,21.855,21.935,1211444.0
2021-10-22,21.9,22.045,21.87,21.995,1299406.0
2021-10-25,22.085,22.135,21.86,22.13,1581840.0
2021-10-26,22.16,22.27,22.035,22.16,1664711.0
2021-10-27,22.27,22.375,22.16,22.24,1904981.0
2021-10-28,22.31,22.495,22.255,22.42,1566524.0
2021-10-29,22.35,22.46,22.31,22.405,1015512.0
2021-11-01,22.42,22.555,22.335,22.405,1816333.0
2021-11-02,22.375,22.43,22.305,22.375,1640121.0
2021-11-03,22.365,22.415,22.295,22.32,1124019.0
2021-11-04,22.36,22.415,22.225,22.345,1646064.0
2021-11-05,22.4,22.925,22.375,22.85,2994906.0
2021-11-08,22.945,23.165,22.535,23.0,1810870.0
2021-11-09,23.015,23.1,22.965,23.07,1240000.0
2021-11-10,23.07,23.155,23.005,23.075,1017522.0
2021-11-11,23.03,23.135,22.745,22.855,1949628.0
2021-11-12,22.88,22.935,22.77,22.905,1193212.0
2021-11-15,22.96,22.96,22.745,22.795,1507363.0
2021-11-16,22.865,22.92,22.78,22.785,1398286.0
2021-11-17,22.77,22.81,22.635,22.8,1588509.0
2021-11-18,22.84,22.96,22.78,22.91,1318630.0
2021-11-19,22.925,22.99,22.82,22.99,1335955.0
2021-11-22,23.015,23.125,22.93,22.96,1696531.0
2021-11-23,22.95,23.075,22.865,23.06,1217702.0
2021-11-24,23.07,23.315,22.985,23.3,1881041.0
2021-11-25,23.265,23.455,23.22,23.41,891110.0
2021-11-26,23.055,23.315,23.015,23.17,2097555.0
2021-11-29,23.205,23.315,23.12,23.275,1696017.0
2021-11-30,23.205,23.245,22.95,23.045,2638126.0
2021-12-01,23.19,23.435,23.11,23.115,1522405.0
2021-12-02,23.155,23.41,23.125,23.245,3109592.0
2021-12-03,23.195,23.34,23.155,23.305,1601484.0
2021-12-06,23.345,23.605,23.33,23.525,2260309.0
2021-12-07,23.64,23.71,23.545,23.605,1878828.0
2021-12-08,23.56,23.56,23.24,23.305,2262401.0
2021-12-09,23.24,23.29,23.145,23.19,1460745.0
2021-12-10,23.225,23.55,23.12,23.465,2743191.0
2021-12-13,23.415,23.585,23.255,23.375,1979573.0
2021-12-14,23.305,23.465,23.175,23.33,1610124.0
2021-12-15,23.32,23.47,23.32,23.39,1578578.0
2021-12-16,23.345,23.49,23.27,23.44,1649179.0
2021-12-17,22.975,23.72,22.975,23.585,3779348.0
2021-12-20,23.495,23.725,23.425,23.725,1564847.0
2021-12-21,23.785,23.91,23.705,23.71,1737142.0
2021-12-22,23.72,23.855,23.655,23.83,1156647.0
2021-12-23,23.825,23.91,23.725,23.735,1088149.0
2021-12-24,23.72,23.725,23.56,23.56,865124.0
2021-12-29,23.735,23.895,23.71,23.83,1577374.0
2021-12-30,23.805,23.895,23.705,23.785,1195874.0
2021-12-31,23.765,23.815,23.68,23.775,982772.0
2022-01-04,23.8,23.99,23.75,23.75,1832224.0
2022-01-05,23.745,23.91,23.665,23.75,1960963.0
2022-01-06,23.76,23.84,23.645,23.785,1507595.0
2022-01-07,23.625,23.71,23.45,23.67,1379930.0
2022-01-10,23.625,23.685,23.425,23.53,1540804.0
2022-01-11,23.57,23.745,23.45,23.64,1813164.0
2022-01-12,23.63,23.745,23.59,23.645,1310982.0
2022-01-13,23.625,23.865,23.59,23.775,1289519.0
2022-01-14,23.68,23.855,23.665,23.8,1693498.0
2022-01-17,23.805,23.91,23.8,23.825,756294.0
2022-01-18,23.785,23.96,23.705,23.895,1913415.0
2022-01-19,23.885,23.885,23.665,23.75,1596175.0
2022-01-20,23.72,23.855,23.59,23.625,1759447.0
2022-01-21,23.545,23.645,23.35,23.465,1959026.0
2022-01-24,23.225,23.45,22.985,23.345,2990802.0
2022-01-25,23.175,23.725,23.055,23.57,3662814.0
2022-01-26,23.63,23.96,23.47,23.56,3227949.0
2022-01-27,23.625,23.765,23.55,23.575,2470771.0
2022-01-28,23.55,23.855,23.47,23.855,1919922.0
2022-01-31,23.71,23.935,23.71,23.87,1624712.0
2022-02-01,23.865,23.925,23.695,23.885,1575027.0
2022-02-02,23.935,24.295,23.925,24.15,3296352.0
2022-02-03,24.03,24.54,24.025,24.43,3306314.0
2022-02-04,24.415,24.685,24.405,24.595,1700952.0
2022-02-07,24.58,24.635,24.325,24.44,1680464.0
2022-02-08,24.43,24.555,24.39,24.47,1910031.0
2022-02-09,24.55,24.82,24.5,24.775,2232136.0
2022-02-10,24.75,25.3,24.685,25.06,3829895.0
2022-02-11,25.035,25.235,24.99,25.195,2276632.0
2022-02-14,25.285,25.365,25.09,25.305,2293148.0
2022-02-15,25.355,25.62,25.34,25.465,2266977.0
2022-02-16,25.42,25.505,25.3,25.38,1863986.0
2022-02-17,25.345,25.505,25.305,25.475,1872578.0
2022-02-18,25.515,25.755,25.5,25.645,2423958.0
2022-02-22,25.605,25.755,25.315,25.58,2798343.0
2022-02-23,25.62,25.715,25.195,25.235,2890336.0
2022-02-24,24.925,25.53,24.83,25.505,3761648.0
2022-02-25,25.54,25.995,25.505,25.81,2577158.0
2022-02-28,25.65,25.795,25.45,25.545,2029711.0
2022-03-01,25.49,25.74,25.465,25.555,2112672.0
2022-03-02,25.62,25.98,25.595,25.905,2495731.0
2022-03-03,25.985,26.255,25.98,26.175,3511996.0
2022-03-04,26.225,26.87,26.215,26.735,3307223.0
2022-03-07,26.495,26.985,26.465,26.8,3611779.0
2022-03-08,26.735,26.965,26.345,26.4,4226625.0
2022-03-09,26.445,26.775,26.27,26.705,2970840.0
2022-03-10,26.515,26.84,26.49,26.79,2839124.0
2022-03-11,26.72,26.965,26.7,26.865,1428786.0
2022-03-14,26.84,26.945,26.265,26.365,2595799.0
2022-03-15,26.305,26.41,26.1,26.21,2867425.0
2022-03-16,26.12,26.395,26.075,26.325,2128512.0
2022-03-17,26.315,26.47,26.17,26.26,2815241.0
2022-03-18,26.26,26.26,25.775,26.025,7890630.0
2022-03-21,26.01,26.115,25.945,26.04,1962728.0
2022-03-22,26.065,26.1,25.92,25.975,1603796.0
2022-03-23,25.95,26.035,25.825,25.825,1129119.0
2022-03-24,25.91,25.935,25.79,25.89,1193065.0
2022-03-25,25.87,25.975,25.805,25.89,2282800.0
2022-03-28,25.89,25.925,25.725,25.865,2371740.0
2022-03-29,26.015,26.15,25.88,25.975,2358977.0
2022-03-30,26.025,26.035,25.825,26.0,2883903.0
2022-03-31,26.05,26.475,26.0,26.325,2400182.0
2022-04-01,26.445,26.87,26.325,26.845,2544084.0
2022-04-04,26.805,26.865,26.59,26.805,1822463.0
2022-04-05,26.76,27.16,26.68,27.025,1685354.0
2022-04-06,26.97,27.37,26.96,27.305,2536758.0
2022-04-07,27.355,27.74,27.3,27.63,2854629.0
2022-04-08,27.605,27.905,27.54,27.74,1487779.0
2022-04-11,27.655,27.925,27.315,27.37,3298622.0
2022-04-12,27.42,27.475,26.93,26.945,2242763.0
2022-04-13,26.935,27.135,26.93,26.96,2161613.0
2022-04-14,27.03,27.38,26.97,27.17,2318949.0
2022-04-18,27.12,27.45,26.99,27.03,1147046.0
2022-04-19,27.03,27.115,26.935,27.065,1081231.0
2022-04-20,27.04,27.51,27.01,27.33,2146736.0
2022-04-21,27.38,27.405,27.115,27.17,1773535.0
2022-04-22,27.135,27.135,26.725,26.855,1682425.0
2022-04-25,26.685,26.95,26.47,26.845,2410377.0
2022-04-26,26.885,26.985,26.39,26.42,2126349.0
2022-04-27,26.38,26.68,26.275,26.33,3086000.0
2022-04-28,26.37,26.555,26.245,26.395,1784324.0
2022-04-29,26.235,26.25,25.87,25.905,1824694.0
2022-05-02,25.91,26.01,25.485,25.695,2043543.0
2022-05-03,25.67,26.18,25.67,25.79,2853029.0
2022-05-04,25.825,25.91,25.645,25.84,2428842.0
2022-05-05,25.705,25.935,25.435,25.495,2627405.0
2022-05-06,25.66,26.17,25.405,26.015,3052069.0
2022-05-09,25.79,26.0,25.54,25.64,2364693.0
2022-05-10,25.06,25.71,24.92,25.275,2691748.0
2022-05-11,25.155,25.395,24.985,25.05,1875868.0
2022-05-12,24.975,25.08,24.79,24.975,2375143.0
2022-05-13,25.015,25.365,24.97,25.265,1913194.0
2022-05-16,25.165,25.87,25.155,25.67,1997666.0
2022-05-17,25.785,25.79,25.43,25.59,1832810.0
2022-05-18,25.515,25.56,25.165,25.265,1862971.0
2022-05-19,25.01,25.14,24.59,24.695,4749534.0
2022-05-20,24.8,25.1,24.745,25.065,1717572.0
2022-05-24,25.38,25.41,25.185,25.275,1265111.0
2022-05-25,25.275,25.435,25.155,25.315,1279717.0
2022-05-26,25.405,25.485,25.22,25.225,1648485.0
2022-05-27,25.245,25.455,25.14,25.38,1399027.0
2022-05-30,25.38,25.68,25.29,25.67,1132179.0
2022-05-31,25.47,25.745,25.31,25.51,1746103.0
2022-06-01,25.58,25.59,25.205,25.315,1449270.0
2022-06-02,25.445,25.63,25.315,25.605,1661485.0
2022-06-03,25.51,25.59,25.395,25.435,1080257.0
2022-06-06,25.495,25.565,25.39,25.535,2674851.0
2022-06-07,25.51,25.815,25.5,25.67,2039839.0
2022-06-08,25.65,25.65,25.105,25.185,2524251.0
2022-06-09,25.145,25.285,25.0,25.015,2095149.0
2022-06-10,24.85,24.85,24.68,24.735,2726423.0
2022-06-13,24.5,24.535,24.255,24.37,3545795.0
2022-06-14,24.23,24.43,23.77,23.875,2695145.0
2022-06-15,23.965,24.07,23.72,23.925,3803759.0
2022-06-16,23.485,23.615,22.48,22.505,6405211.0
2022-06-17,22.935,23.515,22.825,23.375,9161867.0
2022-06-20,23.385,23.595,23.36,23.46,1022469.0
2022-06-21,23.57,23.62,23.375,23.465,3290726.0
2022-06-22,23.305,23.37,23.09,23.195,2541418.0
2022-06-23,23.245,23.36,23.09,23.195,2082222.0
2022-06-24,23.285,23.61,23.095,23.54,2656628.0
2022-06-27,23.55,23.76,23.31,23.67,3018043.0
2022-06-28,23.555,23.705,23.24,23.28,2351581.0
2022-06-29,23.28,23.5,23.085,23.49,1850325.0
2022-06-30,23.36,23.475,23.195,23.36,1930246.0
2022-07-04,23.36,23.465,23.255,23.285,872927.0
2022-07-05,23.395,23.53,23.05,23.505,2281084.0
2022-07-06,23.505,23.715,23.45,23.565,1922321.0
2022-07-07,23.58,23.695,23.485,23.565,1701814.0
2022-07-08,23.515,23.565,23.37,23.46,1007564.0
2022-07-11,23.415,23.63,23.375,23.615,1878858.0
2022-07-12,23.615,23.715,23.285,23.485,2601949.0
2022-07-13,23.395,23.68,23.32,23.515,1647113.0
2022-07-14,23.35,23.655,23.35,23.46,2134530.0
2022-07-15,23.57,23.645,23.24,23.31,1547984.0
2022-07-18,23.395,23.45,23.14,23.255,1314466.0
2022-07-19,23.32,23.685,23.32,23.465,1307925.0
2022-07-20,23.475,23.53,23.35,23.465,1528590.0
2022-07-21,23.485,23.525,23.33,23.485,1102928.0
2022-07-22,23.53,23.595,23.345,23.55,1094188.0
2022-07-25,23.505,23.815,23.485,23.605,1483724.0
2022-07-26,23.555,23.63,23.375,23.55,1722197.0
2022-07-27,23.63,23.785,23.5,23.63,1585046.0
2022-07-28,23.595,24.125,23.58,23.955,2059324.0
2022-07-29,24.055,24.19,23.945,24.02,1553143.0
2022-08-02,23.915,24.075,23.725,23.735,1748947.0
2022-08-03,23.775,23.81,23.52,23.58,1470148.0
2022-08-04,23.63,23.815,23.565,23.57,1845533.0
2022-08-05,23.645,23.75,23.28,23.565,2175640.0
2022-08-08,23.62,24.05,23.615,23.735,1575280.0
2022-08-09,23.79,23.88,23.655,23.81,1175297.0
2022-08-10,23.94,24.025,23.855,23.995,1561698.0
2022-08-11,24.06,24.475,23.98,24.305,2104925.0
2022-08-12,24.32,24.605,24.265,24.535,2432167.0
2022-08-15,24.64,24.65,24.375,24.525,1286159.0
2022-08-16,24.485,24.735,24.445,24.695,1421415.0
2022-08-17,24.69,24.745,24.565,24.665,1104096.0
2022-08-18,24.69,24.735,24.565,24.655,1051029.0
2022-08-19,24.705,25.07,24.665,25.045,1906612.0
2022-08-22,24.915,25.005,24.665,24.755,1470406.0
2022-08-23,24.715,24.72,24.435,24.525,1224405.0
2022-08-24,24.535,24.655,24.47,24.525,801846.0
2022-08-25,24.565,24.795,24.42,24.735,974718.0
2022-08-26,24.81,24.81,24.475,24.525,1115178.0
2022-08-29,24.41,24.575,24.355,24.495,941297.0
2022-08-30,24.535,24.735,24.295,24.345,1536303.0
2022-08-31,24.28,24.365,24.06,24.1,1795662.0
2022-09-01,24.035,24.18,23.925,24.085,2081694.0
2022-09-02,24.215,24.47,24.095,24.21,1912036.0
2022-09-06,24.23,24.365,23.735,23.75,1836958.0
2022-09-07,23.865,23.9,23.57,23.815,3261030.0
2022-09-08,23.76,23.905,23.64,23.775,1726729.0
2022-09-09,23.85,24.205,23.84,24.18,2678904.0
2022-09-12,24.295,24.465,24.185,24.295,1510008.0
2022-09-13,24.145,24.245,23.735,23.785,1770013.0
2022-09-14,23.74,23.815,23.5,23.525,1573414.0
2022-09-15,23.52,23.685,23.41,23.61,1476357.0
2022-09-16,23.48,23.765,23.445,23.715,3076822.0
2022-09-19,23.65,23.735,23.525,23.715,1062811.0
2022-09-20,23.64,23.715,23.395,23.51,1615493.0
2022-09-21,23.575,23.715,23.48,23.48,1267243.0
2022-09-22,23.47,23.865,23.435,23.765,1314339.0
2022-09-23,23.635,23.69,23.335,23.395,1900318.0
2022-09-26,23.305,23.315,22.925,23.05,2175934.0
2022-09-27,23.125,23.245,23.0,23.09,2326171.0
2022-09-28,23.1,23.485,22.96,23.38,2594104.0
2022-09-29,23.23,23.27,22.76,22.845,2128414.0
2022-09-30,22.915,22.935,22.47,22.61,2521127.0
2022-10-03,22.71,23.405,22.67,23.27,1893783.0
2022-10-04,23.485,23.7,23.335,23.535,1926555.0
2022-10-05,23.445,23.495,23.125,23.335,1553876.0
2022-10-06,23.28,23.315,22.665,22.705,1846021.0
2022-10-07,22.67,22.81,22.49,22.66,1477364.0
2022-10-11,22.415,22.48,22.15,22.19,1967361.0
2022-10-12,22.21,22.49,21.945,21.955,1370201.0
2022-10-13,21.82,22.665,21.68,22.605,1968118.0
2022-10-14,22.68,22.775,22.29,22.305,1841702.0
2022-10-17,22.515,22.935,22.465,22.72,1386691.0
2022-10-18,23.015,23.15,22.885,23.08,1142188.0
2022-10-19,23.04,23.055,22.775,23.0,1236964.0
2022-10-20,23.03,23.265,22.74,22.775,1174967.0
2022-10-21,22.71,23.1,22.68,22.965,1319889.0
2022-10-24,23.1,23.265,22.9,23.13,1416933.0
2022-10-25,23.09,23.48,23.055,23.37,1688248.0
2022-10-26,23.32,23.75,23.29,23.41,1672988.0
2022-10-27,23.46,23.72,23.36,23.435,2223438.0
2022-10-28,23.445,23.75,23.445,23.725,1502677.0
2022-10-31,23.675,23.715,23.21,23.455,2017187.0
2022-11-01,23.64,23.725,23.335,23.38,1832612.0
2022-11-02,23.37,23.55,23.205,23.32,1812357.0
2022-11-03,23.03,23.2,22.885,23.105,2428211.0
2022-11-04,23.41,23.74,23.295,23.66,3790299.0
2022-11-07,23.825,23.865,23.42,23.55,1663899.0
2022-11-08,23.625,23.82,23.405,23.5,1427578.0
2022-11-09,23.445,23.675,23.41,23.52,1394967.0
2022-11-10,23.875,24.03,23.71,23.85,2267837.0
2022-11-11,23.905,23.995,23.685,23.925,1386055.0
2022-11-14,23.9,24.185,23.88,24.005,1475625.0
2022-11-15,24.095,24.13,23.76,23.85,1434117.0
2022-11-16,23.83,24.105,23.825,23.965,1906708.0
2022-11-17,23.825,23.995,23.62,23.915,1979511.0
2022-11-18,24.04,24.21,23.93,24.045,1856712.0
2022-11-21,23.925,24.26,23.9,23.905,2229025.0
2022-11-22,24.005,24.015,23.635,23.805,2633286.0
2022-11-23,23.8,23.905,23.55,23.715,2422177.0
2022-11-24,23.74,23.905,23.725,23.89,800347.0
2022-11-25,23.88,24.03,23.88,23.94,2271686.0
2022-11-28,23.925,24.005,23.685,23.84,4170659.0
2022-11-29,23.9,23.905,23.5,23.545,1917806.0
2022-11-30,23.55,23.665,23.425,23.61,4927976.0
2022-12-01,23.635,23.81,23.535,23.585,5313218.0
2022-12-02,23.525,23.715,23.38,23.575,4047544.0
2022-12-05,23.535,23.97,23.5,23.94,2431755.0
2022-12-06,23.93,23.97,23.585,23.61,1917627.0
2022-12-07,23.6,23.68,23.45,23.5,1713714.0
2022-12-08,23.435,23.655,23.385,23.48,1741457.0
2022-12-09,23.495,23.645,23.395,23.455,1288207.0
2022-12-12,23.46,23.595,23.26,23.36,1780624.0
2022-12-13,23.57,23.67,23.31,23.345,1917494.0
2022-12-14,23.36,23.41,23.105,23.13,1946963.0
2022-12-15,23.045,23.095,22.705,22.82,2548045.0
2022-12-16,22.65,22.7,22.41,22.56,5062544.0
2022-12-19,22.56,22.595,22.17,22.26,2004172.0
2022-12-20,22.245,22.47,22.11,22.335,1737229.0
2022-12-21,22.41,22.515,22.295,22.4,1869316.0
2022-12-22,22.335,22.445,22.17,22.27,1917530.0
2022-12-23,22.235,22.325,22.135,22.32,1859148.0
2022-12-28,22.225,22.31,21.805,21.815,2173516.0
2022-12-29,21.9,22.11,21.86,22.045,1240217.0
2022-12-30,21.995,22.035,21.65,21.81,2924942.0
2023-01-03,21.95,22.025,21.7,21.97,1722953.0
2023-01-04,22.02,22.315,21.985,22.235,1645176.0
2023-01-05,22.22,22.285,22.05,22.21,1564214.0
2023-01-06,22.285,22.65,22.26,22.55,2054328.0
2023-01-09,22.57,22.725,22.42,22.5,2141685.0
2023-01-10,22.535,22.61,22.42,22.525,2064724.0
2023-01-11,22.575,22.735,22.47,22.71,1884154.0
2023-01-12,22.87,23.31,22.72,23.23,3026637.0
2023-01-13,23.185,23.58,23.18,23.495,2018179.0
2023-01-16,23.495,23.67,23.385,23.61,939015.0
2023-01-17,23.62,24.095,23.62,23.83,2655494.0
2023-01-18,23.845,23.935,23.56,23.685,1652301.0
2023-01-19,23.61,23.685,23.435,23.56,1734997.0
2023-01-20,23.57,23.82,23.47,23.76,1453744.0
2023-01-23,23.785,23.87,23.57,23.77,1366213.0
2023-01-24,23.66,23.995,23.66,23.805,1858160.0
2023-01-25,23.685,23.855,23.535,23.77,1872718.0
2023-01-26,23.755,23.885,23.67,23.83,2466495.0
2023-01-27,23.785,23.93,23.645,23.705,2736404.0
2023-01-30,23.66,23.91,23.66,23.845,2883091.0
2023-01-31,23.895,24.045,23.66,23.93,2027851.0
2023-02-01,23.91,24.17,23.805,24.155,2116330.0
2023-02-02,24.165,24.215,23.92,23.97,2570107.0
2023-02-03,23.955,24.085,23.76,23.885,2665321.0
2023-02-06,23.81,23.855,23.66,23.76,1955032.0
2023-02-07,23.73,23.785,23.395,23.43,3226190.0
2023-02-08,23.42,23.505,23.26,23.445,2075780.0
2023-02-09,22.935,23.16,22.375,22.56,9460883.0
2023-02-10,22.535,22.975,22.25,22.745,4013829.0
2023-02-13,22.7,22.885,22.57,22.76,3191795.0
2023-02-14,22.8,22.935,22.625,22.85,3388461.0
2023-02-15,22.81,22.91,22.76,22.82,2147273.0
2023-02-16,22.895,22.975,22.575,22.775,2526382.0
2023-02-17,22.775,23.23,22.76,23.195,1758743.0
2023-02-21,23.08,23.155,22.785,22.86,1935675.0
2023-02-22,22.91,23.02,22.86,22.895,1686954.0
2023-02-23,22.87,22.885,22.575,22.71,2506253.0
2023-02-24,22.67,22.72,22.5,22.675,1736957.0
2023-02-27,22.735,22.85,22.65,22.675,1634795.0
2023-02-28,22.66,22.71,22.495,22.645,2031667.0
2023-03-01,22.585,22.735,22.51,22.55,2140481.0
2023-03-02,22.51,22.735,22.475,22.57,2038070.0
2023-03-03,22.7,22.84,22.595,22.795,2532312.0
2023-03-06,22.785,23.03,22.775,22.92,2153774.0
2023-03-07,23.035,23.035,22.765,22.785,2646034.0
2023-03-08,22.835,22.88,22.72,22.8,2303994.0
2023-03-09,22.83,22.905,22.525,22.55,2673545.0
2023-03-10,22.525,22.56,22.255,22.355,3133026.0
2023-03-13,22.195,22.505,22.1,22.465,2909063.0
2023-03-14,22.505,22.685,22.48,22.615,1852519.0
2023-03-15,22.515,22.695,22.32,22.64,3019673.0
2023-03-16,22.585,22.805,22.32,22.75,2144553.0
2023-03-17,22.675,22.78,22.575,22.72,3398698.0
2023-03-20,22.65,23.185,22.65,23.15,2186300.0
2023-03-21,23.185,23.235,22.905,22.955,1474658.0
2023-03-22,22.93,23.025,22.83,22.845,1122628.0
2023-03-23,22.88,23.04,22.81,22.955,1222552.0
2023-03-24,22.94,23.1,22.915,23.08,1285540.0
2023-03-27,23.015,23.1,22.89,23.0,1558113.0
2023-03-28,22.955,23.08,22.86,22.87,1920983.0
2023-03-29,22.98,22.99,22.71,22.835,2059678.0
2023-03-30,22.905,23.015,22.835,23.0,1438213.0
2023-03-31,23.005,23.075,22.625,22.685,2811732.0
2023-04-03,22.71,22.845,22.54,22.805,1998322.0
2023-04-04,22.855,23.295,22.78,23.295,2188921.0
2023-04-05,23.285,23.71,23.2,23.68,3636026.0
2023-04-06,23.715,23.845,23.49,23.655,2034256.0
2023-04-10,23.59,23.785,23.49,23.76,1310908.0
2023-04-11,23.75,23.97,23.74,23.85,1690080.0
2023-04-12,23.9,24.07,23.88,23.885,1846091.0
2023-04-13,23.885,24.065,23.79,24.045,1378625.0
2023-04-14,24.02,24.055,23.85,23.935,997599.0
2023-04-17,23.995,24.045,23.845,23.96,1175478.0
2023-04-18,23.93,24.065,23.92,23.985,1034213.0
2023-04-19,23.93,24.155,23.92,24.095,1304113.0
2023-04-20,23.985,24.145,23.98,24.02,1289904.0
2023-04-21,24.08,24.335,24.01,24.29,1560197.0
2023-04-24,24.255,24.435,24.165,24.35,1556210.0
2023-04-25,24.29,24.475,24.08,24.105,3850267.0
2023-04-26,24.07,24.375,24.02,24.095,1766111.0
2023-04-27,24.115,24.34,24.105,24.25,2053252.0
2023-04-28,24.215,24.32,24.2,24.285,1145593.0
2023-05-01,24.315,24.395,24.175,24.18,1892287.0
2023-05-02,24.065,24.255,23.95,24.18,1645258.0
2023-05-03,24.175,24.34,24.12,24.23,1834257.0
2023-05-04,24.265,24.265,23.755,23.845,2208229.0
2023-05-05,23.955,23.975,23.53,23.785,2364218.0
2023-05-08,23.59,23.675,23.175,23.38,2685823.0
2023-05-09,23.3,23.405,23.21,23.245,1962463.0
2023-05-10,23.25,23.53,23.245,23.31,2050057.0
2023-05-11,23.32,23.445,23.175,23.395,1482684.0
2023-05-12,23.41,23.52,23.295,23.455,1692146.0
2023-05-15,23.465,23.545,23.285,23.445,1429954.0
2023-05-16,23.285,23.44,23.185,23.21,2064424.0
2023-05-17,23.225,23.26,22.785,23.005,2080733.0
2023-05-18,22.93,23.105,22.845,23.1,2605702.0
2023-05-19,23.1,23.32,23.065,23.15,1654927.0
2023-05-23,23.015,23.125,22.725,22.76,2176335.0
2023-05-24,22.72,22.77,22.575,22.615,1452162.0
2023-05-25,22.56,22.615,22.23,22.23,1848321.0
2023-05-26,22.23,22.345,22.125,22.27,1691216.0
2023-05-29,22.305,22.33,22.185,22.27,816934.0
2023-05-30,22.26,22.295,22.11,22.145,1421542.0
2023-05-31,22.11,22.15,21.67,21.745,2791557.0
2023-06-01,21.815,21.89,21.67,21.685,2026156.0
2023-06-02,21.62,21.79,21.41,21.755,3704770.0
2023-06-05,21.85,22.01,21.74,21.745,2388415.0
2023-06-06,21.77,21.84,21.655,21.74,1840071.0
2023-06-07,21.735,21.84,21.67,21.83,2077810.0
2023-06-08,21.87,21.935,21.63,21.75,2163446.0
2023-06-09,21.765,21.79,21.62,21.695,1545564.0
2023-06-12,21.715,21.935,21.695,21.86,1748670.0
2023-06-13,21.895,22.03,21.885,22.005,1819870.0
2023-06-14,22.03,22.085,21.835,21.85,1658597.0
2023-06-15,21.825,21.85,21.715,21.8,1729948.0
2023-06-16,21.935,22.15,21.9,22.065,6535945.0
2023-06-19,22.11,22.115,21.96,22.03,578697.0
2023-06-20,21.995,22.04,21.84,21.86,1456778.0
2023-06-21,21.78,21.895,21.695,21.85,2428545.0
2023-06-22,21.81,21.85,21.68,21.84,1830265.0
2023-06-23,21.815,21.98,21.73,21.74,1752089.0
2023-06-26,21.655,21.755,21.62,21.62,2159637.0
2023-06-27,21.68,21.68,21.48,21.63,1967949.0
2023-06-28,21.645,21.885,21.515,21.86,2237062.0
2023-06-29,21.875,21.96,21.69,21.955,1634295.0
2023-06-30,21.97,22.135,21.91,22.11,1490844.0
2023-07-04,22.125,22.28,21.92,22.21,843429.0
2023-07-05,22.145,22.37,22.125,22.29,1237875.0
2023-07-06,22.185,22.235,22.055,22.125,1340359.0
2023-07-07,21.995,22.205,21.96,22.09,1319104.0
2023-07-10,22.085,22.145,21.81,21.815,1651642.0
2023-07-11,21.72,21.8,21.67,21.715,1325008.0
2023-07-12,21.74,21.86,21.645,21.755,1295818.0
2023-07-13,21.765,21.935,21.585,21.91,2069986.0
2023-07-14,21.57,21.705,20.755,20.855,6812027.0
2023-07-17,20.79,21.01,20.42,20.515,3920389.0
2023-07-18,20.505,20.515,19.965,20.41,5918510.0
2023-07-19,20.755,20.88,20.555,20.83,3776842.0
2023-07-20,20.755,21.03,20.755,20.865,2487146.0
2023-07-21,20.88,21.3,20.865,21.26,2675643.0
2023-07-24,21.37,21.48,21.095,21.15,2206149.0
2023-07-25,21.13,21.21,20.74,20.96,3324609.0
2023-07-26,20.865,20.925,20.58,20.66,2934846.0
2023-07-27,20.625,20.84,20.46,20.48,3160132.0
2023-07-28,20.515,20.58,20.24,20.255,3577061.0
2023-07-31,20.22,20.385,20.06,20.135,2873275.0
2023-08-01,20.155,20.315,19.925,20.195,3408948.0
2023-08-02,20.125,20.185,19.81,19.82,2786353.0
2023-08-03,19.765,19.85,19.605,19.8,3759572.0
2023-08-04,19.595,19.955,19.105,19.7,4348907.0
2023-08-08,19.7,19.785,19.525,19.705,3082261.0
2023-08-09,19.645,20.22,19.635,20.195,2797505.0
2023-08-10,20.22,20.515,20.205,20.445,2657701.0
2023-08-11,20.36,20.42,20.24,20.395,1668261.0
2023-08-14,20.425,20.465,20.285,20.315,1839904.0
2023-08-15,20.23,20.275,19.785,19.835,3159529.0
2023-08-16,19.825,20.0,19.74,19.825,2093046.0
2023-08-17,19.8,19.915,19.68,19.715,2341639.0
2023-08-18,19.655,19.725,19.525,19.58,2073793.0
2023-08-21,19.645,19.785,19.57,19.725,2313641.0
2023-08-22,19.735,19.765,19.495,19.555,1692784.0
2023-08-23,19.555,19.735,19.53,19.675,1947960.0
2023-08-24,19.705,19.945,19.645,19.915,2118529.0
2023-08-25,19.98,20.085,19.83,20.025,2553898.0
2023-08-28,20.1,20.34,20.095,20.275,2014331.0
2023-08-29,20.275,20.6,20.255,20.565,3033225.0
2023-08-30,20.59,20.735,20.53,20.53,2309489.0
2023-08-31,20.575,20.67,20.315,20.35,2372803.0
2023-09-01,20.445,20.615,20.39,20.42,2650203.0
2023-09-05,20.41,20.41,20.075,20.125,2887562.0
2023-09-06,20.095,20.115,19.88,19.93,3233514.0
2023-09-07,19.985,20.195,19.865,19.97,3361412.0
2023-09-08,19.94,19.975,19.8,19.9,1531993.0
2023-09-11,19.915,20.125,19.9,19.97,2480268.0
2023-09-12,19.995,20.105,19.88,20.075,1777659.0
2023-09-13,20.115,20.125,19.87,19.9,2708483.0
2023-09-14,20.075,20.37,20.02,20.37,2951445.0
2023-09-15,20.42,20.535,20.255,20.275,5797243.0
2023-09-18,20.195,20.3,19.995,20.195,1706916.0
2023-09-19,20.105,20.195,19.89,19.925,2155991.0
2023-09-20,19.935,20.115,19.925,20.02,1647969.0
2023-09-21,20.005,20.04,19.725,19.735,2143379.0
2023-09-22,19.75,19.985,19.725,19.95,2232621.0
2023-09-25,19.9,19.94,19.75,19.795,2495661.0
2023-09-26,19.775,19.775,19.53,19.54,2712677.0
2023-09-27,19.585,19.595,19.0,19.225,4372070.0
2023-09-28,19.2,19.35,19.075,19.28,2056509.0
2023-09-29,19.34,19.465,19.29,19.325,2522055.0
2023-10-02,19.36,19.385,18.425,18.62,3347155.0
2023-10-03,18.53,18.765,18.485,18.73,3304387.0
2023-10-04,18.785,19.395,18.775,19.33,4892290.0
2023-10-05,19.49,19.735,19.47,19.705,3534094.0
2023-10-06,19.565,19.845,19.365,19.645,3412824.0
2023-10-10,19.68,19.915,19.67,19.75,2161035.0
2023-10-11,19.82,20.005,19.8,19.97,1616060.0
2023-10-12,19.95,20.005,19.735,19.9,2062433.0
2023-10-13,19.975,20.08,19.865,19.88,1658036.0
2023-10-16,19.935,20.08,19.7,20.045,1675404.0
2023-10-17,20.005,20.1,19.865,19.925,1374177.0
2023-10-18,19.785,19.835,19.6,19.61,1414461.0
2023-10-19,19.635,19.785,19.49,19.56,2344891.0
2023-10-20,19.435,19.56,19.255,19.27,1627292.0
2023-10-23,19.165,19.505,19.06,19.225,2143277.0
2023-10-24,19.325,19.55,19.235,19.48,1652307.0
2023-10-25,19.395,19.69,19.305,19.41,1681094.0
2023-10-26,19.4,19.61,19.33,19.445,1448697.0
2023-10-27,19.365,19.49,19.085,19.175,2479532.0
2023-10-30,19.315,19.665,19.29,19.48,2129369.0
2023-10-31,19.525,19.725,19.48,19.48,1706900.0
2023-11-01,19.575,19.89,19.53,19.845,1910938.0
2023-11-02,20.04,20.735,20.04,20.615,3907278.0
2023-11-03,20.715,21.3,20.545,21.125,3661576.0
2023-11-06,21.205,21.3,20.985,21.05,2483970.0
2023-11-07,20.995,21.275,20.865,20.925,2818258.0
2023-11-08,20.925,21.11,20.655,20.75,1897974.0
2023-11-09,20.85,20.91,20.7,20.75,1785266.0
2023-11-10,20.76,20.83,20.525,20.725,1467667.0
2023-11-13,20.69,20.98,20.535,20.71,1263230.0
2023-11-14,20.91,21.145,20.82,21.125,2168730.0
2023-11-15,21.17,21.31,21.12,21.3,2954110.0
2023-11-16,21.3,21.45,21.145,21.18,1546664.0
2023-11-17,21.255,21.36,21.04,21.1,1816196.0
2023-11-20,21.055,21.145,20.935,21.085,1732434.0
2023-11-21,21.085,21.205,20.98,20.995,2148169.0
2023-11-22,21.1,21.145,20.935,20.95,1909747.0
2023-11-23,21.055,21.085,20.865,20.945,954928.0
2023-11-24,20.92,21.04,20.875,20.96,1126592.0
2023-11-27,20.96,21.125,20.92,20.985,1811059.0
2023-11-28,20.985,21.055,20.83,20.945,2033824.0
2023-11-29,21.02,21.065,20.77,20.785,2099894.0
2023-11-30,20.815,21.245,20.715,21.155,3192109.0
2023-12-01,21.135,21.865,21.135,21.765,5067550.0
2023-12-04,21.65,22.095,21.65,21.98,3642715.0
2023-12-05,22.0,22.15,21.99,22.05,2900114.0
2023-12-06,22.075,22.6,22.05,22.295,4123680.0
2023-12-07,22.355,22.515,22.195,22.435,2826438.0
2023-12-08,22.395,22.455,22.11,22.155,2487888.0
2023-12-11,22.105,22.105,21.75,21.865,2218600.0
2023-12-12,21.81,21.89,21.58,21.75,1960690.0
2023-12-13,21.685,22.105,21.57,22.06,2359796.0
2023-12-14,22.06,22.165,21.675,21.785,3707175.0
2023-12-15,21.82,21.84,21.125,21.185,9515272.0
2023-12-18,21.335,21.405,20.955,21.005,2851172.0
2023-12-19,21.075,21.21,20.96,21.0,3049158.0
2023-12-20,21.0,21.095,20.725,20.75,2997519.0
2023-12-21,20.795,20.96,20.66,20.74,3011670.0
2023-12-22,20.74,20.92,20.56,20.59,2617955.0
2023-12-27,20.52,20.715,20.505,20.67,3034810.0
2023-12-28,20.67,20.885,20.59,20.84,1724837.0
2023-12-29,20.82,20.925,20.705,20.85,2442438.0
2024-01-02,20.81,21.21,20.785,21.115,4111291.0
2024-01-03,21.0,21.235,20.89,21.155,3103664.0
2024-01-04,20.925,21.15,20.61,21.105,3458780.0
2024-01-05,21.005,21.19,20.91,21.175,1898737.0
2024-01-08,21.22,21.53,21.2,21.405,2555315.0
2024-01-09,21.38,21.45,21.165,21.45,1972865.0
2024-01-10,21.385,21.635,21.385,21.625,2019283.0
2024-01-11,21.59,21.75,21.325,21.415,2022472.0
2024-01-12,21.465,21.685,21.42,21.485,1669022.0
2024-01-15,21.44,21.845,21.385,21.775,1104464.0
2024-01-16,21.625,21.935,21.21,21.9,3256593.0
2024-01-17,21.765,21.81,21.52,21.725,2494072.0
2024-01-18,21.8,21.84,21.485,21.765,2320287.0
2024-01-19,21.76,21.83,21.61,21.765,1759955.0
2024-01-22,21.845,21.855,21.615,21.685,1605616.0
2024-01-23,21.67,21.865,21.59,21.865,1876837.0
2024-01-24,21.925,22.04,21.59,21.66,1805220.0
2024-01-25,21.775,21.88,21.6,21.615,2181382.0
2024-01-26,21.615,21.74,21.52,21.53,1957976.0
2024-01-29,21.485,21.765,21.325,21.645,1906459.0
2024-01-30,21.625,21.66,21.44,21.46,2366024.0
2024-01-31,21.46,21.565,21.12,21.29,2633732.0
2024-02-01,21.35,21.485,21.175,21.44,3182802.0
2024-02-02,21.38,21.385,20.805,21.075,3458604.0
2024-02-05,20.955,21.04,20.635,20.67,5466287.0
2024-02-06,20.655,20.85,20.545,20.76,3588233.0
2024-02-07,20.775,20.84,20.62,20.785,2754685.0
2024-02-08,20.715,20.735,20.175,20.3,4644514.0
2024-02-09,20.43,21.36,20.425,20.9,5139504.0
2024-02-12,20.795,21.04,20.68,20.96,2292548.0
2024-02-13,20.81,20.89,20.29,20.505,3956422.0
2024-02-14,20.555,20.735,20.53,20.69,2368112.0
2024-02-15,20.725,21.105,20.695,20.955,3338830.0
2024-02-16,20.955,21.315,20.925,21.165,1985291.0
2024-02-20,21.105,21.5,21.105,21.395,1891160.0
2024-02-21,21.385,21.53,21.21,21.395,1532307.0
2024-02-22,21.495,21.58,21.35,21.53,2170851.0
2024-02-23,21.52,21.635,21.335,21.5,2670126.0
2024-02-26,21.485,21.495,20.96,21.075,3455763.0
2024-02-27,21.12,21.21,20.335,21.19,1604556.0
2024-02-28,21.085,21.115,20.83,20.9,3166862.0
2024-02-29,20.885,21.12,20.85,20.925,1864556.0
2024-03-01,20.935,21.115,20.81,21.07,2143858.0
2024-03-04,21.035,21.04,20.75,20.795,2407434.0
2024-03-05,20.725,20.785,20.51,20.635,2500419.0
2024-03-06,20.725,20.97,20.68,20.91,2470512.0
2024-03-07,21.04,21.195,20.88,21.015,2196515.0
2024-03-08,20.95,21.02,20.85,20.985,2191842.0
2024-03-11,20.915,21.045,20.735,20.93,2077829.0
2024-03-12,20.93,20.985,20.66,20.735,2443856.0
2024-03-13,20.735,20.84,20.375,20.475,3412666.0
2024-03-14,20.435,20.445,19.88,20.07,4184599.0
2024-03-15,20.005,20.24,19.86,20.14,9268698.0
2024-03-18,20.15,20.16,19.93,20.085,2612816.0
2024-03-19,20.04,20.24,19.96,20.08,1974073.0
2024-03-20,20.05,20.25,20.005,20.21,2434509.0
2024-03-21,20.17,20.375,20.04,20.06,3833340.0
2024-03-22,20.14,20.15,19.475,19.55,5166266.0
2024-03-25,19.46,19.485,19.145,19.28,3746294.0
2024-03-26,19.325,19.385,19.15,19.17,4345741.0
2024-03-27,19.315,19.475,19.18,19.395,4058825.0
2024-03-28,19.395,19.62,19.35,19.465,2680802.0
2024-04-01,19.45,19.465,18.975,19.395,4130696.0
2024-04-02,19.27,19.46,19.045,19.44,4096140.0
2024-04-03,19.405,19.69,19.37,19.44,3285360.0
2024-04-04,19.45,19.6,19.405,19.43,2177957.0
2024-04-05,19.44,19.725,19.375,19.555,2727528.0
2024-04-08,19.63,19.83,19.485,19.81,2740565.0
2024-04-09,19.81,20.14,19.745,20.025,3105190.0
2024-04-10,19.87,19.915,19.675,19.9,3983798.0
2024-04-11,19.86,20.005,19.745,19.88,2346938.0
2024-04-12,19.88,19.935,19.51,19.645,3276943.0
2024-04-15,19.675,19.815,19.215,19.52,3300774.0
2024-04-16,19.43,19.54,19.085,19.475,3431689.0
2024-04-17,19.495,19.7,19.37,19.485,2088363.0
2024-04-18,19.485,19.62,19.375,19.52,2244478.0
2024-04-19,19.485,19.705,19.465,19.645,1800103.0
2024-04-22,19.64,19.81,19.6,19.78,2279626.0
2024-04-23,19.835,19.95,19.77,19.89,2712802.0
2024-04-24,19.86,19.995,19.57,19.77,3197270.0
2024-04-25,19.63,19.8,19.54,19.765,2611635.0
2024-04-26,19.72,19.8,19.645,19.72,1772521.0
2024-04-29,19.68,19.94,19.675,19.815,2357250.0
2024-04-30,19.77,19.935,19.7,19.86,2181386.0
2024-05-01,19.835,20.15,19.735,20.05,2763673.0
2024-05-02,20.125,20.15,19.69,20.105,3272845.0
2024-05-03,19.925,20.32,19.925,20.115,2936781.0
2024-05-06,20.175,20.355,20.15,20.195,2320816.0
2024-05-07,20.25,20.335,20.195,20.25,1794996.0
2024-05-08,20.21,20.41,20.185,20.22,2511427.0
2024-05-09,20.355,20.43,20.005,20.13,3307012.0
2024-05-10,20.07,20.16,19.755,19.77,3310587.0
2024-05-13,19.765,20.035,19.745,19.98,2847491.0
2024-05-14,19.97,20.185,19.96,20.16,2331625.0
2024-05-15,20.265,20.435,20.17,20.17,2355595.0
2024-05-16,20.16,20.21,20.05,20.14,2210021.0
2024-05-17,20.17,20.36,20.095,20.295,2138942.0
2024-05-21,20.16,20.205,20.015,20.105,3635417.0
2024-05-22,20.08,20.365,20.005,20.345,3340864.0
2024-05-23,20.34,20.39,20.04,20.205,3507714.0
2024-05-24,20.205,20.21,19.95,19.96,2653509.0
2024-05-27,19.99,20.07,19.935,19.945,1015804.0
2024-05-28,20.3,20.3,19.86,19.98,3294437.0
2024-05-29,19.87,19.945,19.61,19.725,3710487.0
2024-05-30,19.7,19.96,19.68,19.825,2656395.0
2024-05-31,19.855,20.15,19.835,20.13,2903844.0
2024-06-03,20.105,20.22,19.98,20.16,3155116.0
2024-06-04,20.195,20.555,20.095,20.49,4359557.0
2024-06-05,20.52,20.58,20.325,20.48,2919001.0
2024-06-06,20.435,20.635,20.41,20.525,2970751.0
2024-06-07,20.445,20.535,20.4,20.445,2634790.0
2024-06-10,20.365,20.545,20.175,20.27,3661122.0
2024-06-11,20.19,20.235,20.015,20.225,3247424.0
2024-06-12,20.335,20.465,20.18,20.19,2983097.0
2024-06-13,20.17,20.19,19.715,19.88,5090488.0
2024-06-14,19.74,19.88,19.54,19.85,3828697.0
2024-06-17,19.75,19.785,19.57,19.595,2708106.0
2024-06-18,19.56,19.595,19.45,19.52,2949974.0
2024-06-19,19.45,19.54,19.36,19.385,1584344.0
2024-06-20,19.365,19.7,19.33,19.675,3087245.0
2024-06-21,19.685,19.805,19.63,19.73,7971227.0
2024-06-24,19.75,19.925,19.66,19.78,3023059.0
2024-06-25,19.78,19.78,19.305,19.375,3889438.0
2024-06-26,19.295,19.375,18.915,19.03,7009095.0
2024-06-27,18.99,19.04,18.89,19.0,2876328.0
2024-06-28,19.01,19.045,18.92,18.93,3874266.0
2024-07-02,18.875,18.945,18.31,18.655,5988121.0
2024-07-03,18.71,18.945,18.685,18.79,2615889.0
2024-07-04,18.875,19.045,18.81,18.945,1429557.0
2024-07-05,18.91,19.065,18.83,19.03,2413264.0
2024-07-08,19.01,19.255,18.985,19.23,2270875.0
2024-07-09,19.14,19.275,19.02,19.24,2519581.0
2024-07-10,19.2,19.33,19.02,19.04,3381800.0
2024-07-11,19.11,19.375,19.01,19.175,2989062.0
2024-07-12,19.24,19.45,19.2,19.365,2546031.0
2024-07-15,19.36,19.505,19.22,19.385,1937030.0
2024-07-16,19.42,19.725,19.365,19.64,2442682.0
2024-07-17,19.605,19.84,19.575,19.795,2195104.0
2024-07-18,19.825,20.07,19.75,19.95,2907566.0
2024-07-19,19.87,19.91,19.715,19.85,2054403.0
2024-07-22,19.89,19.995,19.77,19.785,2067619.0
2024-07-23,19.805,19.915,19.705,19.76,1517533.0
2024-07-24,19.76,19.935,19.725,19.905,1849979.0
2024-07-25,19.835,20.07,19.815,20.005,2295442.0
2024-07-26,19.935,20.155,19.935,20.06,2761723.0
2024-07-29,20.135,20.16,19.95,20.105,1807172.0
2024-07-30,20.105,20.355,20.05,20.225,2447780.0
2024-07-31,20.255,20.48,20.245,20.37,2126926.0
2024-08-01,20.365,20.77,20.245,20.73,3597366.0
2024-08-02,20.655,21.105,20.335,21.06,6357019.0
2024-08-06,20.1,20.95,20.06,20.565,5152737.0
2024-08-07,20.645,20.72,20.51,20.635,3530366.0
2024-08-08,20.71,20.73,20.525,20.575,2129266.0
2024-08-09,20.635,20.635,20.465,20.58,1771915.0
2024-08-12,20.63,20.655,20.475,20.6,2306781.0
2024-08-13,20.63,20.685,20.29,20.3,3360099.0
2024-08-14,20.26,20.345,20.015,20.07,3641131.0
2024-08-15,20.025,20.11,19.915,20.045,3558395.0
2024-08-16,20.025,20.07,19.95,20.015,1939400.0
2024-08-19,20.09,20.135,19.945,19.96,2622738.0
2024-08-20,19.925,19.95,19.73,19.78,2552186.0
2024-08-21,19.76,19.835,19.72,19.74,2211754.0
2024-08-22,19.75,19.88,19.64,19.705,3534374.0
2024-08-23,19.73,19.97,19.73,19.86,3216900.0
2024-08-26,19.86,20.05,19.85,20.05,2146158.0
2024-08-27,19.835,19.99,19.795,19.86,2165062.0
2024-08-28,19.835,19.945,19.7,19.815,2689275.0
2024-08-29,19.815,19.87,19.675,19.74,2080708.0
2024-08-30,19.85,20.045,19.785,19.895,2752878.0
2024-09-03,19.895,20.335,19.89,20.29,3390788.0
2024-09-04,20.255,20.635,20.2,20.525,3808165.0
2024-09-05,20.61,20.91,20.61,20.755,3841528.0
2024-09-06,20.81,20.95,20.775,20.895,3469712.0
2024-09-09,20.98,21.205,20.955,21.105,5035226.0
2024-09-10,20.965,21.085,20.86,20.99,3201681.0
2024-09-11,20.835,20.945,20.71,20.9,3125976.0
2024-09-12,20.9,21.445,20.89,21.435,4275836.0
2024-09-13,21.435,21.78,21.25,21.39,3339228.0
2024-09-16,21.38,21.565,21.355,21.41,1806591.0
2024-09-17,21.43,21.54,21.23,21.325,2340728.0
2024-09-18,21.29,21.41,21.195,21.25,2586610.0
2024-09-19,21.305,21.4,21.115,21.25,2479806.0
2024-09-20,21.215,21.235,21.0,21.15,10955300.0
2024-09-23,21.11,21.15,20.835,20.935,3187416.0
2024-09-24,20.89,20.925,20.77,20.835,1916080.0
2024-09-25,20.89,20.915,20.61,20.685,2462236.0
2024-09-26,20.73,20.945,20.665,20.89,2502277.0
2024-09-27,20.815,21.15,20.805,21.065,2609707.0
2024-09-30,21.15,21.16,20.955,21.095,2057160.0
2024-10-01,21.11,21.16,20.935,21.055,2044232.0
2024-10-02,21.0,21.055,20.775,20.9,2801008.0
2024-10-03,20.86,20.935,20.655,20.71,3286434.0
2024-10-04,20.75,20.825,20.535,20.555,2908621.0
2024-10-07,20.6,20.64,20.45,20.6,3349525.0
2024-10-08,20.58,20.665,20.42,20.5,2559285.0
2024-10-09,20.45,20.565,20.415,20.555,1944536.0
2024-10-10,20.535,20.64,20.415,20.525,2499121.0
2024-10-11,20.515,20.795,20.48,20.71,1977073.0
2024-10-15,20.61,20.855,20.6,20.675,2120245.0
2024-10-16,20.685,20.835,20.68,20.75,2100657.0
2024-10-17,20.73,21.0,20.71,20.965,2852700.0
2024-10-18,20.965,21.09,20.935,20.98,1624595.0
2024-10-21,20.99,21.045,20.77,20.835,2072715.0
2024-10-22,20.805,20.83,20.64,20.785,2483699.0
2024-10-23,20.75,20.86,20.645,20.795,1928235.0
2024-10-24,20.645,20.815,20.415,20.525,3993499.0
2024-10-25,20.525,20.575,20.32,20.45,3084474.0
2024-10-28,20.6,20.93,20.535,20.87,4089141.0
2024-10-29,20.74,20.815,20.575,20.75,3884058.0
2024-10-30,20.645,20.76,20.505,20.545,2261707.0
2024-10-31,20.5,20.63,20.44,20.46,2422094.0
2024-11-01,20.45,20.565,20.21,20.36,3113649.0
2024-11-04,20.245,20.405,20.035,20.285,5052191.0
2024-11-05,20.255,20.265,20.07,20.09,3673179.0
2024-11-06,20.035,20.035,19.43,19.57,6411372.0
2024-11-07,19.7,19.71,19.41,19.54,5814330.0
2024-11-08,20.265,20.58,20.1,20.275,5386025.0
2024-11-11,20.255,20.545,20.19,20.405,3338155.0
2024-11-12,20.415,20.45,20.025,20.34,4140184.0
2024-11-13,20.34,20.5,20.245,20.275,2936983.0
2024-11-14,20.265,20.405,19.815,19.84,3870728.0
2024-11-15,19.82,19.97,19.725,19.885,2418466.0
2024-11-18,19.845,20.245,19.845,20.11,3468387.0
2024-11-19,19.98,20.145,19.895,20.125,2574736.0
2024-11-20,20.115,20.19,20.01,20.145,2882095.0
2024-11-21,20.06,20.145,19.705,19.875,5118026.0
2024-11-22,19.94,20.015,19.67,19.765,4200481.0
2024-11-25,19.82,20.155,19.765,20.115,3583149.0
2024-11-26,20.035,20.255,19.81,19.915,3949981.0
2024-11-27,19.895,20.24,19.895,20.2,3169955.0
2024-11-28,20.19,20.32,20.175,20.255,1409941.0
2024-11-29,20.23,20.285,20.165,20.265,1790372.0
2024-12-02,20.275,20.405,20.145,20.36,3221764.0
2024-12-03,20.425,20.59,20.405,20.49,3817443.0
2024-12-04,20.45,20.545,20.32,20.515,3675145.0
2024-12-05,20.545,20.75,20.5,20.565,3244474.0
2024-12-06,20.6,20.73,20.545,20.685,3404101.0
2024-12-09,20.695,20.955,20.6,20.76,5157187.0
2024-12-10,20.77,20.79,20.36,20.775,4971133.0
2024-12-11,20.73,20.77,20.325,20.365,6256968.0
2024-12-12,20.345,20.38,19.765,19.85,6654693.0
2024-12-13,19.71,19.74,19.405,19.625,5831939.0
2024-12-16,19.54,19.795,19.33,19.435,4858625.0
2024-12-17,19.255,19.415,18.96,19.035,6521297.0
2024-12-18,18.95,19.075,18.755,18.98,6195088.0
2024-12-19,18.82,18.98,18.61,18.745,6273706.0
2024-12-20,18.78,19.03,18.525,18.86,8868040.0
2024-12-23,18.79,18.84,18.545,18.695,4845975.0
2024-12-24,18.64,18.695,18.415,18.415,5726229.0
2024-12-27,18.365,18.535,18.32,18.42,4850163.0
2024-12-30,18.375,18.415,18.08,18.28,6960815.0
2024-12-31,18.28,18.545,18.235,18.45,2811918.0
2025-01-02,18.555,18.755,18.465,18.585,2953335.0
2025-01-03,18.64,18.99,18.62,18.85,3946804.0
2025-01-06,18.935,19.055,18.8,18.925,3887811.0
2025-01-07,19.085,19.18,18.97,19.01,3476318.0
2025-01-08,19.0,19.03,18.715,18.925,3678730.0
2025-01-09,18.915,18.97,18.745,18.875,3323370.0
2025-01-10,18.83,18.83,18.48,18.64,4856118.0
2025-01-13,18.525,18.83,18.47,18.81,3711622.0
2025-01-14,18.63,18.745,18.345,18.65,4622204.0
2025-01-15,18.755,18.895,18.535,18.555,4579385.0
2025-01-16,18.575,18.935,18.575,18.915,3271560.0
2025-01-17,18.945,19.14,18.925,19.065,3338726.0
2025-01-20,19.115,19.265,19.095,19.2,2025078.0
2025-01-21,19.17,19.21,19.01,19.105,4065930.0
2025-01-22,19.15,19.33,19.01,19.265,5131428.0
2025-01-23,19.235,19.37,19.17,19.235,2846122.0
2025-01-24,19.225,19.35,19.175,19.19,2466146.0
2025-01-27,19.19,19.92,19.19,19.825,4718987.0
2025-01-28,19.925,20.115,19.81,20.01,4262223.0
2025-01-29,19.955,20.08,19.66,19.72,3442215.0
2025-01-30,19.69,20.04,19.625,19.9,3360207.0
2025-01-31,19.88,19.995,19.795,19.955,3181643.0
2025-02-03,19.32,20.115,19.32,20.06,4188280.0
2025-02-04,20.02,20.1,19.89,19.945,2779638.0
2025-02-05,19.985,20.05,19.74,19.74,4621993.0
2025-02-06,19.785,19.92,19.57,19.785,5696597.0
2025-02-07,19.73,19.785,19.37,19.48,5119162.0
2025-02-10,19.5,19.67,19.49,19.625,3127054.0
2025-02-11,19.595,19.77,19.52,19.72,3094752.0
2025-02-12,19.605,19.785,19.605,19.745,3153344.0
2025-02-13,20.1,20.505,19.995,20.485,6775038.0
2025-02-14,20.56,20.745,20.495,20.635,3449372.0
2025-02-18,20.62,20.635,20.4,20.42,2640702.0
2025-02-19,20.475,20.55,20.27,20.525,2540368.0
2025-02-20,20.44,20.8,20.41,20.655,2384861.0
2025-02-21,20.56,21.055,20.55,21.005,4264760.0
2025-02-24,20.98,21.225,20.97,21.1,3829789.0
2025-02-25,21.12,21.5,21.11,21.29,4102809.0
2025-02-26,21.245,21.365,21.14,21.235,3544441.0
2025-02-27,21.165,21.32,21.13,21.205,2779685.0
2025-02-28,21.3,21.355,21.015,21.195,2403098.0
2025-03-03,21.08,21.34,21.08,21.28,2644586.0
2025-03-04,21.045,21.33,21.045,21.1,4018130.0
2025-03-05,20.995,21.29,20.74,20.885,3912279.0
2025-03-06,20.855,21.29,20.835,21.165,3861020.0
2025-03-07,21.165,21.65,21.1,21.51,5074619.0
2025-03-10,21.47,22.05,21.47,21.965,6440461.0
2025-03-11,21.915,21.915,21.29,21.35,5818968.0
2025-03-12,21.25,21.28,20.895,20.915,5403363.0
2025-03-13,20.76,20.995,20.615,20.875,4366130.0
2025-03-14,20.78,20.865,20.665,20.74,3183953.0
2025-03-17,20.76,20.855,20.655,20.665,2593017.0
2025-03-18,20.705,20.78,20.475,20.675,2462232.0
2025-03-19,20.625,20.695,20.445,20.585,2152547.0
2025-03-20,20.58,20.585,20.145,20.21,4064159.0
2025-03-21,19.96,20.135,19.17,19.26,9033880.0
2025-03-24,19.265,19.355,18.98,19.035,7978379.0
2025-03-25,19.075,19.26,19.055,19.16,4136377.0
2025-03-26,19.17,19.48,19.055,19.46,4453035.0
2025-03-27,19.43,19.73,19.41,19.68,3590761.0
2025-03-28,19.75,19.825,19.565,19.69,3325538.0
2025-03-31,19.645,20.105,19.635,19.885,3659513.0
2025-04-01,19.845,19.88,19.68,19.825,2830490.0
2025-04-02,19.79,19.805,19.24,19.305,4880596.0
2025-04-03,19.265,19.75,19.18,19.75,5448650.0
2025-04-04,19.635,20.125,19.555,19.845,8577219.0
2025-04-07,19.265,19.73,19.095,19.565,8322554.0
2025-04-08,19.645,19.75,18.795,18.96,7798284.0
2025-04-09,18.785,19.565,18.565,19.13,6349921.0
2025-04-10,19.14,19.44,18.95,19.42,5976645.0
2025-04-11,19.365,19.75,19.305,19.49,3650680.0
2025-04-14,19.565,19.835,19.46,19.795,2673982.0
2025-04-15,19.835,19.895,19.615,19.71,2205883.0
2025-04-16,19.74,19.895,19.66,19.74,2167309.0
2025-04-17,19.76,20.085,19.75,20.0,2537237.0
2025-04-21,19.97,20.21,19.96,20.21,1741607.0
2025-04-22,20.23,20.345,20.135,20.2,3387616.0
2025-04-23,20.165,20.25,20.005,20.145,3257832.0
2025-04-24,20.19,20.215,20.065,20.075,1438958.0
2025-04-25,20.04,20.155,19.79,20.0,1848938.0
2025-04-28,20.0,20.145,19.92,20.055,1293599.0
2025-04-29,20.155,20.325,20.135,20.22,1655467.0
2025-04-30,20.24,20.47,20.19,20.445,2742222.0
2025-05-01,20.415,20.45,20.19,20.325,2221074.0
2025-05-02,20.3,20.375,19.95,19.96,2888401.0
2025-05-05,20.03,20.105,19.8,20.085,1608318.0
2025-05-06,20.105,20.345,20.06,20.29,2108895.0
2025-05-07,20.29,20.47,19.98,20.01,3203170.0
2025-05-08,20.04,20.28,19.99,20.04,3581162.0
2025-05-09,20.81,21.48,20.29,21.465,10167837.0
2025-05-12,21.445,21.51,21.105,21.51,6473228.0
2025-05-13,21.55,21.56,20.975,21.05,3371983.0
2025-05-14,21.06,21.145,20.81,20.925,2081912.0
2025-05-15,20.905,21.24,20.895,21.1,3008859.0
2025-05-16,21.115,21.34,21.1,21.26,2410882.0
2025-05-20,21.28,21.51,21.27,21.36,2569046.0
2025-05-21,21.375,21.395,21.225,21.385,2196256.0
2025-05-22,21.405,21.485,21.28,21.36,1952332.0
2025-05-23,21.405,21.455,21.195,21.33,1730871.0
2025-05-26,21.405,21.435,21.26,21.26,1077869.0
2025-05-27,21.385,21.5,21.29,21.385,4480965.0
2025-05-28,21.365,21.395,21.215,21.385,1818271.0
2025-05-29,21.385,21.685,21.34,21.55,3902629.0
2025-05-30,21.52,21.735,21.495,21.655,1854644.0
2025-06-02,21.695,21.925,21.635,21.78,2993026.0
2025-06-03,21.81,21.87,21.415,21.685,3461537.0
2025-06-04,21.635,21.735,21.52,21.61,2218501.0
2025-06-05,21.58,21.655,21.44,21.57,2368383.0
2025-06-06,21.63,21.635,21.435,21.56,2570029.0
2025-06-09,21.63,21.745,21.465,21.52,6728184.0
2025-06-10,21.595,21.745,21.37,21.585,7025632.0
2025-06-11,21.585,21.645,21.49,21.575,4231620.0
2025-06-12,21.545,21.725,21.53,21.705,3077901.0
2025-06-13,21.655,21.78,21.51,21.52,2838710.0
2025-06-16,21.5,21.585,21.39,21.51,1883447.0
2025-06-17,21.5,21.51,21.275,21.36,1810569.0
2025-06-18,21.36,21.57,21.32,21.545,2295731.0
2025-06-19,21.52,21.65,21.46,21.46,1216657.0
2025-06-20,21.91,21.92,21.52,21.575,4238486.0
2025-06-23,21.53,21.84,21.52,21.83,2734864.0
2025-06-24,21.805,21.83,21.545,21.575,4590032.0
2025-06-25,21.575,21.595,21.245,21.45,3616308.0
2025-06-26,21.44,21.49,21.265,21.34,2325522.0
2025-06-27,21.275,21.365,21.205,21.28,2610593.0
2025-06-30,21.195,21.47,21.165,21.47,3072236.0
2025-07-02,21.545,21.785,21.51,21.615,4037336.0
2025-07-03,21.645,21.765,21.47,21.615,2838417.0
2025-07-04,21.585,21.705,21.575,21.625,1000717.0
2025-07-07,21.665,21.99,21.62,21.99,4010337.0
2025-07-08,21.93,22.315,21.93,22.205,4584687.0
2025-07-09,22.225,22.325,22.08,22.235,2801359.0
2025-07-10,22.135,22.275,21.95,22.185,3517683.0
2025-07-11,22.245,22.265,22.045,22.145,4842103.0
2025-07-14,22.265,22.305,21.97,22.05,2066584.0
2025-07-15,21.96,22.145,21.95,22.04,3801412.0
2025-07-16,22.04,22.235,22.04,22.095,2878436.0
2025-07-17,22.145,22.225,22.08,22.095,2614312.0
2025-07-18,22.05,22.08,21.815,21.9,4582720.0
2025-07-21,21.93,22.215,21.92,22.085,3706304.0
2025-07-22,22.085,22.47,22.085,22.205,3365445.0
2025-07-23,22.185,22.305,22.08,22.085,2705830.0
2025-07-24,22.085,22.245,22.085,22.135,2945260.0
2025-07-25,22.135,22.175,21.89,22.175,2955021.0
2025-07-28,22.155,22.165,21.89,21.89,3030342.0
2025-07-29,21.89,22.06,21.87,22.0,1744332.0
2025-07-30,21.95,22.06,21.9,22.02,2206971.0
2025-07-31,21.97,22.02,21.84,21.91,2059597.0
2025-08-01,21.685,21.815,21.115,21.145,5921280.0
2025-08-05,21.31,21.42,21.205,21.36,4175294.0
2025-08-06,21.36,21.565,21.34,21.44,4041376.0
2025-08-07,21.39,21.71,21.28,21.685,3118915.0
2025-08-08,21.715,21.88,21.67,21.695,2629520.0
2025-08-11,21.725,21.87,21.565,21.675,2169532.0
2025-08-12,21.655,21.87,21.655,21.725,2059639.0
2025-08-13,21.715,22.05,21.695,21.95,4098520.0
2025-08-14,21.99,22.07,21.95,22.03,2138683.0
2025-08-15,22.04,22.275,22.0,22.235,2935846.0
2025-08-18,22.225,22.47,22.205,22.325,1664375.0
2025-08-19,22.335,22.48,22.325,22.42,2175985.0
2025-08-20,22.5,22.645,22.49,22.5,3402907.0
2025-08-21,22.52,22.645,22.42,22.59,1558310.0
2025-08-22,22.58,22.755,22.48,22.52,2231326.0
2025-08-25,22.51,22.615,22.43,22.47,3952871.0
2025-08-26,22.54,22.555,22.275,22.295,2452378.0
2025-08-27,22.305,22.48,22.305,22.335,2388650.0
2025-08-28,22.285,22.295,22.095,22.205,2386480.0
2025-08-29,22.185,22.315,22.08,22.225,2851941.0
2025-09-02,22.38,22.38,22.055,22.135,3678769.0
2025-09-03,22.145,22.345,22.08,22.335,3767971.0
2025-09-04,22.47,22.49,22.255,22.285,3439268.0
2025-09-05,22.345,22.55,22.315,22.55,3143169.0
2025-09-08,22.55,22.55,22.235,22.285,5076142.0
2025-09-09,22.335,22.355,22.105,22.285,5509235.0
2025-09-10,22.26,22.28,21.88,21.96,4324088.0
2025-09-11,22.01,22.15,21.93,22.12,4172024.0
2025-09-12,22.07,22.13,21.91,22.1,2634244.0
2025-09-15,22.12,22.17,21.91,22.02,2973865.0
2025-09-16,22.0,22.03,21.85,21.91,2249789.0
2025-09-17,21.94,22.14,21.93,22.13,2157636.0
2025-09-18,22.13,22.14,21.72,21.82,5139474.0
2025-09-19,21.94,21.95,21.705,21.93,6923541.0
2025-09-22,21.94,22.0,21.81,21.85,2834299.0
2025-09-23,21.84,21.98,21.75,21.9,3486774.0
2025-09-24,21.89,21.98,21.71,21.97,3727328.0
2025-09-25,21.9,21.97,21.78,21.82,2703074.0
2025-09-26,21.82,21.92,21.76,21.83,2728212.0
2025-09-29,21.86,21.98,21.85,21.92,2941503.0
2025-09-30,21.95,21.96,21.72,21.92,3662229.0
2025-10-01,21.96,22.09,21.92,22.06,2839677.0
2025-10-02,21.95,22.05,21.735,21.75,4151728.0
2025-10-03,21.75,21.94,21.68,21.89,3268324.0
2025-10-06,21.87,21.88,21.46,21.66,5414176.0
2025-10-07,21.67,21.74,21.54,21.64,3702398.0
2025-10-08,21.65,21.68,21.15,21.18,7516228.0
2025-10-09,21.2,21.34,21.15,21.26,3703749.0
2025-10-10,21.31,21.41,21.21,21.34,5650982.0
2025-10-14,21.34,21.415,20.835,21.25,7410061.0
2025-10-15,21.26,21.51,21.1,21.19,4315575.0
2025-10-16,21.16,21.25,21.13,21.2,2658808.0
2025-10-17,21.15,21.58,21.09,21.48,4821873.0
2025-10-20,21.5,21.63,21.13,21.14,4314431.0
2025-10-21,21.15,21.18,21.03,21.1,4207811.0
2025-10-22,21.07,21.29,21.04,21.26,2983660.0
2025-10-23,21.22,21.37,21.08,21.12,3661558.0
2025-10-24,21.15,21.19,21.0,21.08,3306996.0
2025-10-27,21.05,21.07,20.86,20.91,4558747.0
2025-10-28,20.86,20.98,20.74,20.85,4242681.0
2025-10-29,20.85,20.9,20.455,20.57,6891534.0
2025-10-30,20.64,20.7,20.54,20.62,3315087.0
2025-10-31,20.63,20.64,20.46,20.51,4462505.0
2025-11-03,20.54,20.55,20.29,20.51,5911831.0
2025-11-04,20.5,20.58,20.395,20.48,3572814.0
2025-11-05,20.47,20.75,20.47,20.66,6801455.0
2025-11-06,20.67,20.86,20.62,20.66,5800519.0
2025-11-07,20.61,20.83,20.35,20.77,7141629.0
2025-11-10,20.8,20.97,20.41,20.68,4984383.0
2025-11-11,20.6,20.78,20.6,20.69,4282359.0
2025-11-12,20.64,20.775,20.5,20.55,4547376.0
2025-11-13,20.51,20.67,20.44,20.62,4643394.0
2025-11-14,20.6,20.61,20.36,20.38,5137560.0
2025-11-17,20.36,20.39,20.01,20.06,9533200.0
2025-11-18,19.86,19.86,18.95,19.0,17286556.0
2025-11-19,19.1,19.26,18.68,19.02,11717651.0
2025-11-20,19.0,19.03,18.77,18.84,6807045.0
2025-11-21,18.8,19.005,18.7,18.71,8137040.0
2025-11-24,18.7,18.72,18.23,18.32,9881919.0
2025-11-25,18.3,18.47,18.135,18.28,7248545.0
2025-11-26,18.23,18.36,18.18,18.22,5682705.0